Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 41.08 41.11 40.74 40.92 680,646 -0.30(-0.72%)
May 28, 2015 41.13 41.26 40.96 41.22 138,362 -0.16(-0.40%)
May 27, 2015 41.13 41.44 41.07 41.38 136,746 +0.23(+0.57%)
May 26, 2015 41.47 41.47 41.02 41.14 205,899 -0.63(-1.50%)
May 22, 2015 41.77 41.77 41.77 0 -0.26(-0.61%)
May 21, 2015 41.90 42.03 41.81 42.03 131,528 +0.16(+0.37%)
May 20, 2015 41.81 42.01 41.74 41.87 221,959 +0.09(+0.20%)
May 19, 2015 41.78 41.88 41.77 41.78 219,943 -0.13(-0.31%)
May 18, 2015 41.93 42.00 41.84 41.91 277,280 -0.26(-0.62%)
May 15, 2015 41.90 42.18 41.83 42.17 228,366 +0.15(+0.36%)
May 14, 2015 41.95 42.03 41.79 42.03 139,203 +0.44(+1.06%)
May 13, 2015 41.80 41.85 41.55 41.58 151,520 +0.23(+0.57%)
May 12, 2015 41.34 41.42 41.18 41.35 139,615 -0.02(-0.05%)
May 11, 2015 41.50 41.60 41.30 41.37 415,837 -0.34(-0.82%)
May 08, 2015 41.29 41.78 41.29 41.71 215,856 +0.80(+1.95%)
May 07, 2015 40.84 40.93 40.68 40.92 418,386 -0.04(-0.09%)
May 06, 2015 41.20 41.27 40.84 40.95 535,444 -0.11(-0.26%)
May 05, 2015 41.34 41.52 40.99 41.06 629,357 -0.53(-1.28%)
May 04, 2015 41.55 41.62 41.49 41.59 223,905 +0.05(+0.12%)
May 01, 2015 41.39 41.54 41.22 41.54 85,398 +0.41(+0.99%)
Apr 30, 2015 41.31 41.41 41.13 41.14 433,904 -0.52(-1.25%)
Apr 29, 2015 41.73 41.85 41.57 41.66 160,106 -0.38(-0.91%)
Apr 28, 2015 41.90 42.04 41.76 42.04 180,911 +0.12(+0.29%)
Apr 27, 2015 42.00 42.12 41.88 41.92 147,770 +0.18(+0.43%)
Apr 24, 2015 41.62 41.78 41.54 41.74 208,510 +0.20(+0.48%)
Apr 23, 2015 41.17 41.61 41.09 41.54 175,058 +0.21(+0.52%)
Apr 22, 2015 41.29 41.37 41.09 41.33 159,376 +0.12(+0.29%)
Apr 21, 2015 41.32 41.32 41.09 41.21 309,540 +0.29(+0.71%)
Apr 20, 2015 40.88 41.01 40.85 40.92 2,007,564 +0.11(+0.26%)
Apr 17, 2015 41.02 41.02 40.68 40.81 192,990 -0.62(-1.49%)
Apr 16, 2015 41.36 41.51 41.14 41.43 176,383 +0.18(+0.43%)
Apr 15, 2015 41.03 41.28 40.95 41.25 239,604 +0.26(+0.62%)
Apr 14, 2015 40.97 41.01 40.88 40.99 147,855 +0.27(+0.66%)
Apr 13, 2015 40.87 40.93 40.67 40.72 371,360 -0.23(-0.57%)
Apr 10, 2015 40.83 40.96 40.76 40.96 101,044 +0.08(+0.19%)
Apr 09, 2015 40.82 40.88 40.70 40.88 162,843 +0.15(+0.37%)
Apr 08, 2015 40.83 40.97 40.59 40.73 129,107 +0.29(+0.72%)
Apr 07, 2015 40.53 40.70 40.40 40.44 109,011 -0.06(-0.16%)
Apr 06, 2015 40.31 40.67 40.27 40.50 166,494 +0.45(+1.12%)
Apr 02, 2015 40.06 40.06 40.06 0 +0.42(+1.06%)
Apr 01, 2015 39.65 39.67 39.42 39.64 224,583 +0.25(+0.63%)
Mar 31, 2015 39.30 39.50 39.24 39.39 97,600 -0.42(-1.05%)
Mar 30, 2015 39.70 39.87 39.67 39.81 109,039 +0.20(+0.50%)
Mar 27, 2015 39.61 39.64 39.47 39.61 85,772 +0.02(+0.05%)
Mar 26, 2015 39.67 39.69 39.37 39.59 204,265 -0.28(-0.70%)
Mar 25, 2015 40.19 40.29 39.86 39.86 144,689 -0.30(-0.74%)
Mar 24, 2015 40.15 40.31 40.13 40.16 249,241 -0.01(-0.04%)
Mar 23, 2015 40.15 40.26 39.96 40.18 332,125 +0.21(+0.53%)
Mar 20, 2015 39.81 40.09 39.66 39.96 96,550 +0.79(+2.01%)
Mar 19, 2015 39.32 39.34 39.10 39.17 125,474 -0.50(-1.25%)
Mar 18, 2015 38.86 39.79 38.78 39.67 130,429 +0.79(+2.03%)
Mar 17, 2015 38.68 38.90 38.61 38.88 131,905 +0.01(+0.02%)
Mar 16, 2015 38.75 38.90 38.69 38.88 75,105 +0.44(+1.15%)
Mar 13, 2015 38.45 38.46 38.24 38.43 83,174 -0.28(-0.72%)
Mar 12, 2015 38.75 38.79 38.61 38.71 112,336 +0.41(+1.08%)
Mar 11, 2015 38.30 38.37 38.19 38.30 307,211 +0.06(+0.17%)
Mar 10, 2015 38.47 38.58 38.20 38.24 170,996 -0.82(-2.09%)
Mar 09, 2015 39.08 39.09 38.95 39.05 82,427 +0.04(+0.09%)
Mar 06, 2015 39.27 39.33 38.99 39.02 130,290 -0.60(-1.51%)
Mar 05, 2015 39.68 39.73 39.50 39.62 111,094 +0.05(+0.13%)
Mar 04, 2015 39.59 39.29 39.57 220,317 -0.19(-0.48%)
Mar 03, 2015 39.87 39.87 39.64 39.76 122,592 -0.23(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.