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 31, 2016 33.16 33.21 32.96 33.15 12,521 +0.10(+0.30%)
May 27, 2016 32.99 33.05 33.05 33.05 22,400 +0.14(+0.43%)
May 26, 2016 32.69 32.93 32.69 32.91 14,879 +0.22(+0.67%)
May 25, 2016 32.79 32.79 32.47 32.69 22,793 -0.10(-0.30%)
May 24, 2016 32.58 32.80 32.49 32.79 18,955 +0.55(+1.71%)
May 23, 2016 32.28 32.35 32.21 32.24 12,256 -0.04(-0.12%)
May 20, 2016 32.18 32.37 32.10 32.28 17,650 +0.26(+0.81%)
May 19, 2016 32.26 32.26 31.84 32.02 35,157 -0.41(-1.26%)
May 18, 2016 32.91 32.95 32.15 32.43 28,802 -0.55(-1.68%)
May 17, 2016 33.65 33.65 32.73 32.98 33,394 -0.70(-2.08%)
May 16, 2016 33.38 33.77 33.38 33.68 17,597 +0.26(+0.78%)
May 13, 2016 33.69 33.69 33.12 33.42 17,821 -0.43(-1.27%)
May 12, 2016 33.85 33.95 33.64 33.85 23,207 +0.04(+0.12%)
May 11, 2016 34.46 34.46 33.78 33.81 36,462 -0.57(-1.66%)
May 10, 2016 34.62 34.62 34.27 34.38 20,610 -0.14(-0.40%)
May 09, 2016 34.07 34.56 34.07 34.52 37,043 +0.45(+1.32%)
May 06, 2016 33.70 34.08 33.54 34.07 23,787 +0.42(+1.25%)
May 05, 2016 33.69 33.85 33.63 33.65 50,734 +0.06(+0.18%)
May 04, 2016 32.86 33.70 32.86 33.59 37,807 +0.70(+2.13%)
May 03, 2016 32.92 33.04 32.69 32.89 58,164 -0.05(-0.15%)
May 02, 2016 32.62 33.05 32.61 32.94 16,634 +0.44(+1.35%)
Apr 29, 2016 32.67 32.69 32.21 32.50 278,781 -0.29(-0.88%)
Apr 28, 2016 32.87 32.93 32.72 32.79 15,795 -0.01(-0.03%)
Apr 27, 2016 33.10 33.10 32.37 32.80 30,974 -0.07(-0.21%)
Apr 26, 2016 32.69 32.91 32.59 32.87 39,160 +0.31(+0.95%)
Apr 25, 2016 32.24 32.56 32.24 32.56 9,976 +0.28(+0.87%)
Apr 22, 2016 32.05 32.35 32.01 32.28 19,507 +0.27(+0.84%)
Apr 21, 2016 32.65 32.65 31.83 32.01 10,544 -0.60(-1.85%)
Apr 20, 2016 33.00 33.10 32.60 32.61 17,536 -0.49(-1.47%)
Apr 19, 2016 33.04 33.19 33.00 33.10 21,694 +0.12(+0.36%)
Apr 18, 2016 32.86 32.98 32.76 32.98 16,326 +0.14(+0.43%)
Apr 15, 2016 32.58 32.93 32.56 32.84 15,344 +0.00(+0.00%)
Apr 14, 2016 32.91 32.91 32.66 32.84 21,898 -0.04(-0.12%)
Apr 13, 2016 32.92 32.92 32.63 32.88 23,607 +0.16(+0.49%)
Apr 12, 2016 32.67 32.84 32.53 32.72 13,578 +0.24(+0.73%)
Apr 11, 2016 32.32 32.69 32.32 32.48 11,123 +0.24(+0.76%)
Apr 08, 2016 32.17 32.45 32.17 32.24 14,537 +0.28(+0.87%)
Apr 07, 2016 32.15 32.31 31.82 31.96 11,567 -0.30(-0.93%)
Apr 06, 2016 32.09 32.31 32.00 32.26 14,739 +0.18(+0.56%)
Apr 05, 2016 32.11 32.17 32.01 32.08 6,030 -0.22(-0.67%)
Apr 04, 2016 32.41 32.50 32.23 32.30 17,813 -0.17(-0.53%)
Apr 01, 2016 32.31 32.50 32.19 32.47 20,976 -0.13(-0.39%)
Mar 31, 2016 32.30 32.65 32.12 32.60 17,378 +0.37(+1.14%)
Mar 30, 2016 32.34 32.40 32.21 32.23 15,557 -0.13(-0.41%)
Mar 29, 2016 31.59 32.36 31.59 32.36 10,395 +0.97(+3.09%)
Mar 28, 2016 31.21 31.41 30.22 31.39 24,154 +0.28(+0.91%)
Mar 24, 2016 30.85 31.11 31.11 31.11 13,200 +0.08(+0.24%)
Mar 23, 2016 31.19 31.27 31.03 31.03 6,473 -0.21(-0.67%)
Mar 22, 2016 31.00 31.25 31.00 31.24 7,979 +0.07(+0.22%)
Mar 21, 2016 31.29 31.37 31.12 31.17 18,648 -0.28(-0.89%)
Mar 18, 2016 31.67 31.70 31.41 31.45 13,456 -0.06(-0.19%)
Mar 17, 2016 31.06 31.59 31.00 31.51 17,036 +0.51(+1.65%)
Mar 16, 2016 30.50 31.01 30.50 31.00 25,153 +0.51(+1.67%)
Mar 15, 2016 30.65 30.68 30.45 30.49 13,038 -0.54(-1.74%)
Mar 14, 2016 31.10 31.10 30.85 31.03 20,294 -0.03(-0.10%)
Mar 11, 2016 30.56 31.06 30.56 31.06 27,195 +0.82(+2.71%)
Mar 10, 2016 30.75 30.76 29.91 30.24 13,471 -0.43(-1.41%)
Mar 09, 2016 30.52 30.78 30.52 30.67 11,528 +0.21(+0.70%)
Mar 08, 2016 30.67 30.67 30.31 30.46 14,870 -0.58(-1.87%)
Mar 07, 2016 30.53 31.04 30.53 31.04 16,375 +0.38(+1.25%)
Mar 04, 2016 30.89 30.89 30.56 30.66 18,349 -0.18(-0.59%)
Mar 03, 2016 30.45 30.84 30.40 30.84 16,352 +0.43(+1.41%)
Mar 02, 2016 29.88 30.41 29.88 30.41 13,722 +0.51(+1.69%)
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.