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 30.36 30.39 30.12 30.20 89,451 -0.16(-0.53%)
May 28, 2015 30.25 30.36 30.17 30.36 50,665 -0.13(-0.41%)
May 27, 2015 30.24 30.48 30.24 30.49 96,960 +0.18(+0.58%)
May 26, 2015 30.57 30.57 30.17 30.32 184,791 -0.37(-1.21%)
May 22, 2015 30.69 30.69 30.69 0 -0.18(-0.57%)
May 21, 2015 30.76 30.88 30.75 30.86 251,635 +0.15(+0.48%)
May 20, 2015 30.66 30.84 30.66 30.71 111,138 +0.04(+0.11%)
May 19, 2015 30.66 30.71 30.57 30.68 207,716 -0.13(-0.43%)
May 18, 2015 30.69 30.86 30.69 30.81 83,868 -0.15(-0.50%)
May 15, 2015 30.70 30.97 30.59 30.97 74,667 +0.45(+1.47%)
May 14, 2015 30.61 30.64 30.48 30.52 302,634 +0.16(+0.53%)
May 13, 2015 30.48 30.59 30.25 30.36 82,376 +0.10(+0.32%)
May 12, 2015 30.23 30.35 30.14 30.26 221,728 -0.08(-0.25%)
May 11, 2015 30.45 30.57 30.33 30.34 151,914 -0.22(-0.73%)
May 08, 2015 30.49 30.56 30.39 30.56 75,831 +0.49(+1.63%)
May 07, 2015 30.07 30.13 29.94 30.07 245,010 -0.18(-0.58%)
May 06, 2015 30.45 30.45 30.10 30.24 90,457 -0.16(-0.53%)
May 05, 2015 30.74 30.74 30.35 30.41 117,336 -0.41(-1.32%)
May 04, 2015 30.72 30.88 30.64 30.81 370,262 +0.06(+0.21%)
May 01, 2015 30.68 30.75 30.53 30.75 226,589 +0.13(+0.43%)
Apr 30, 2015 30.71 30.76 30.50 30.62 186,143 -0.21(-0.68%)
Apr 29, 2015 30.88 30.92 30.73 30.83 86,909 -0.21(-0.68%)
Apr 28, 2015 30.92 31.04 30.83 31.04 628,074 +0.17(+0.54%)
Apr 27, 2015 30.96 30.97 30.85 30.87 80,439 -0.01(-0.02%)
Apr 24, 2015 30.76 30.93 30.75 30.88 141,699 +0.24(+0.78%)
Apr 23, 2015 30.37 30.71 30.34 30.64 135,165 +0.21(+0.69%)
Apr 22, 2015 30.37 30.47 30.24 30.43 95,100 +0.21(+0.69%)
Apr 21, 2015 30.36 30.36 30.18 30.22 565,515 +0.07(+0.22%)
Apr 20, 2015 30.21 30.32 30.13 30.15 531,078 +0.06(+0.19%)
Apr 17, 2015 30.06 30.22 30.00 30.10 59,220 -0.25(-0.81%)
Apr 16, 2015 30.36 30.43 30.14 30.34 105,469 +0.06(+0.18%)
Apr 15, 2015 30.13 30.35 30.13 30.29 165,878 +0.21(+0.70%)
Apr 14, 2015 29.99 30.15 29.97 30.08 185,359 +0.22(+0.73%)
Apr 13, 2015 30.07 30.09 29.85 29.86 128,109 -0.22(-0.72%)
Apr 10, 2015 29.99 30.11 29.99 30.08 74,678 +0.03(+0.09%)
Apr 09, 2015 30.05 30.08 29.88 30.05 233,212 -0.03(-0.09%)
Apr 08, 2015 30.13 30.20 29.92 30.08 134,265 +0.18(+0.61%)
Apr 07, 2015 30.04 30.06 29.89 29.89 125,549 -0.10(-0.33%)
Apr 06, 2015 29.81 30.12 29.70 29.99 102,567 +0.37(+1.25%)
Apr 02, 2015 29.62 29.62 29.62 0 +0.13(+0.45%)
Apr 01, 2015 29.57 29.57 29.36 29.49 160,679 +0.18(+0.62%)
Mar 31, 2015 29.20 29.43 29.13 29.31 79,074 -0.21(-0.71%)
Mar 30, 2015 29.46 29.61 29.39 29.52 113,510 +0.12(+0.41%)
Mar 27, 2015 29.31 29.45 29.25 29.40 1,012,739 +0.19(+0.65%)
Mar 26, 2015 29.35 29.41 29.19 29.21 110,506 -0.25(-0.83%)
Mar 25, 2015 29.69 29.76 29.45 29.45 453,147 -0.14(-0.47%)
Mar 24, 2015 29.74 29.74 29.56 29.59 236,500 -0.13(-0.45%)
Mar 23, 2015 29.65 29.79 29.56 29.73 347,684 +0.13(+0.43%)
Mar 20, 2015 29.37 29.65 29.34 29.60 181,827 +0.60(+2.05%)
Mar 19, 2015 29.17 29.22 28.98 29.01 95,854 -0.41(-1.40%)
Mar 18, 2015 28.72 29.45 28.72 29.42 408,885 +0.69(+2.41%)
Mar 17, 2015 28.58 28.78 28.58 28.73 120,898 +0.14(+0.49%)
Mar 16, 2015 28.43 28.64 28.43 28.58 101,804 +0.34(+1.22%)
Mar 13, 2015 28.32 28.32 28.09 28.24 223,214 -0.29(-1.01%)
Mar 12, 2015 28.35 28.53 28.35 28.53 111,250 +0.32(+1.12%)
Mar 11, 2015 28.33 28.39 28.12 28.21 148,978 -0.06(-0.22%)
Mar 10, 2015 28.30 28.51 28.25 28.28 254,470 -0.36(-1.27%)
Mar 09, 2015 28.64 28.75 28.61 28.64 507,760 +0.00(+0.00%)
Mar 06, 2015 28.98 28.98 28.58 28.64 96,285 -0.61(-2.08%)
Mar 05, 2015 29.29 29.35 29.17 29.25 80,408 +0.08(+0.26%)
Mar 04, 2015 29.50 29.01 29.17 218,544 -0.32(-1.09%)
Mar 03, 2015 29.45 29.54 29.33 29.50 269,783 +0.02(+0.07%)
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.