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 (%)
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%)
Mar 01, 2016 29.63 29.92 29.63 29.90 9,351 +0.47(+1.61%)
Feb 29, 2016 29.16 29.63 29.16 29.43 35,087 +0.22(+0.77%)
Feb 26, 2016 29.24 29.50 29.18 29.21 8,350 -0.02(-0.08%)
Feb 25, 2016 28.73 29.23 28.73 29.23 10,563 +0.69(+2.41%)
Feb 24, 2016 28.21 28.58 27.97 28.54 12,918 +0.16(+0.57%)
Feb 23, 2016 28.45 28.59 28.30 28.38 10,616 -0.16(-0.57%)
Feb 22, 2016 28.60 28.71 28.50 28.54 10,729 +0.23(+0.81%)
Feb 19, 2016 28.24 28.40 28.20 28.31 18,981 +0.03(+0.11%)
Feb 18, 2016 28.01 28.30 27.93 28.28 13,012 +0.27(+0.96%)
Feb 17, 2016 27.65 28.28 27.65 28.01 21,714 +0.48(+1.74%)
Feb 16, 2016 27.08 27.53 27.07 27.53 14,565 +0.71(+2.65%)
Feb 12, 2016 26.78 26.82 26.82 26.82 14,100 +0.10(+0.39%)
Feb 11, 2016 26.83 26.83 26.60 26.72 15,866 -0.45(-1.67%)
Feb 10, 2016 27.21 27.51 27.12 27.17 8,860 +0.03(+0.11%)
Feb 09, 2016 27.74 27.74 27.00 27.14 19,388 -0.59(-2.13%)
Feb 08, 2016 28.38 28.51 27.42 27.73 12,349 -0.95(-3.31%)
Feb 05, 2016 28.74 28.89 28.68 28.68 6,493 -0.29(-1.01%)
Feb 04, 2016 28.70 29.00 28.70 28.97 5,211 +0.16(+0.56%)
Feb 03, 2016 28.48 28.81 28.37 28.81 4,007 +0.29(+1.01%)
Feb 02, 2016 28.62 28.64 28.36 28.52 11,916 -0.27(-0.93%)
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.