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 (%)
Oct 31, 2016 32.93 32.93 32.24 32.28 39,772 -0.54(-1.63%)
Oct 28, 2016 33.08 33.10 32.81 32.82 7,744 -0.25(-0.77%)
Oct 27, 2016 33.09 33.15 33.02 33.07 14,007 -0.21(-0.63%)
Oct 26, 2016 33.25 33.45 33.24 33.28 7,796 -0.25(-0.74%)
Oct 25, 2016 33.63 33.66 33.50 33.53 16,774 +0.08(+0.24%)
Oct 24, 2016 33.35 33.57 33.34 33.45 17,052 +0.25(+0.75%)
Oct 21, 2016 33.07 33.20 33.00 33.20 4,548 +0.02(+0.06%)
Oct 20, 2016 33.10 33.20 33.06 33.18 4,741 -0.11(-0.33%)
Oct 19, 2016 33.38 33.38 33.18 33.29 12,146 +0.07(+0.21%)
Oct 18, 2016 33.41 33.49 33.22 33.22 8,826 +0.30(+0.91%)
Oct 17, 2016 33.13 33.21 32.89 32.92 22,175 -0.33(-0.99%)
Oct 14, 2016 33.47 33.65 33.22 33.25 35,156 +0.14(+0.42%)
Oct 13, 2016 33.10 33.14 32.44 33.11 21,295 -0.37(-1.11%)
Oct 12, 2016 33.33 33.70 33.28 33.48 8,572 +0.12(+0.36%)
Oct 11, 2016 34.13 34.13 33.27 33.36 19,250 -0.99(-2.88%)
Oct 10, 2016 33.84 34.43 33.73 34.35 21,190 +0.70(+2.08%)
Oct 07, 2016 34.13 34.13 33.51 33.65 32,438 -0.47(-1.38%)
Oct 06, 2016 34.24 34.24 33.90 34.12 32,963 -0.09(-0.26%)
Oct 05, 2016 34.15 34.28 34.13 34.21 41,525 +0.31(+0.91%)
Oct 04, 2016 33.52 33.98 33.52 33.90 22,819 +0.49(+1.47%)
Oct 03, 2016 33.24 33.41 33.24 33.41 15,516 +0.23(+0.69%)
Sep 30, 2016 33.47 33.47 33.13 33.18 28,854 -0.20(-0.60%)
Sep 29, 2016 33.51 33.67 33.35 33.38 5,842 -0.20(-0.59%)
Sep 28, 2016 33.51 33.58 33.36 33.58 20,331 +0.01(+0.02%)
Sep 27, 2016 33.22 33.64 33.22 33.57 14,216 +0.44(+1.33%)
Sep 26, 2016 33.42 33.42 33.05 33.13 13,328 -0.56(-1.66%)
Sep 23, 2016 33.75 33.86 33.61 33.69 40,815 -0.26(-0.77%)
Sep 22, 2016 33.60 33.97 33.60 33.95 37,305 +0.46(+1.37%)
Sep 21, 2016 33.04 33.49 33.04 33.49 19,271 +0.66(+2.01%)
Sep 20, 2016 32.89 33.00 32.75 32.83 35,165 -0.02(-0.06%)
Sep 19, 2016 32.91 33.19 32.69 32.85 35,270 +0.06(+0.18%)
Sep 16, 2016 32.88 32.96 32.67 32.79 16,922 -0.10(-0.30%)
Sep 15, 2016 32.41 32.93 32.41 32.89 28,305 +0.57(+1.76%)
Sep 14, 2016 32.31 32.60 32.29 32.32 5,356 +0.07(+0.22%)
Sep 13, 2016 32.24 32.60 32.03 32.25 18,063 -0.29(-0.89%)
Sep 12, 2016 31.52 32.62 31.39 32.54 26,245 +0.48(+1.50%)
Sep 09, 2016 32.73 32.73 31.97 32.06 33,922 -0.80(-2.43%)
Sep 08, 2016 32.70 33.00 32.70 32.86 8,543 +0.18(+0.55%)
Sep 07, 2016 32.97 32.97 32.68 32.68 14,878 -0.31(-0.94%)
Sep 06, 2016 32.54 33.10 32.54 32.99 45,455 +0.66(+2.04%)
Sep 02, 2016 32.26 32.33 32.33 32.33 16,200 +0.26(+0.81%)
Sep 01, 2016 31.58 32.07 31.58 32.07 12,981 +0.45(+1.42%)
Aug 31, 2016 31.85 31.85 31.42 31.62 14,975 -0.24(-0.75%)
Aug 30, 2016 31.85 32.11 31.78 31.86 10,024 +0.09(+0.28%)
Aug 29, 2016 31.79 31.89 31.70 31.77 7,468 +0.20(+0.62%)
Aug 26, 2016 31.79 31.79 31.57 31.57 6,170 +0.21(+0.67%)
Aug 25, 2016 31.17 31.45 31.17 31.36 16,634 +0.13(+0.40%)
Aug 24, 2016 31.76 31.76 31.22 31.24 6,196 -0.50(-1.58%)
Aug 23, 2016 31.72 31.84 31.72 31.74 15,213 +0.11(+0.35%)
Aug 22, 2016 31.81 31.81 31.55 31.63 7,145 -0.24(-0.75%)
Aug 19, 2016 31.59 31.87 31.59 31.87 5,141 +0.22(+0.70%)
Aug 18, 2016 31.87 31.87 31.48 31.65 10,690 -0.24(-0.75%)
Aug 17, 2016 31.91 31.91 31.75 31.89 6,810 -0.15(-0.47%)
Aug 16, 2016 32.49 32.49 31.89 32.04 29,663 -0.17(-0.53%)
Aug 15, 2016 31.85 32.31 31.85 32.21 33,624 +0.65(+2.06%)
Aug 12, 2016 31.27 31.59 31.24 31.56 6,178 +0.36(+1.15%)
Aug 11, 2016 31.11 31.20 31.07 31.20 12,293 +0.28(+0.92%)
Aug 10, 2016 30.93 31.02 30.80 30.92 31,842 +0.08(+0.26%)
Aug 09, 2016 30.53 30.84 30.53 30.84 18,576 +0.47(+1.55%)
Aug 08, 2016 30.41 30.54 30.34 30.37 5,591 +0.07(+0.23%)
Aug 05, 2016 29.77 30.33 29.77 30.30 30,316 +0.67(+2.26%)
Aug 04, 2016 29.58 29.70 29.58 29.63 5,393 +0.00(+0.00%)
Aug 03, 2016 29.52 29.68 29.50 29.63 17,680 +0.00(+0.00%)
Aug 02, 2016 29.80 29.80 29.46 29.63 15,218 -0.23(-0.77%)
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.