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 43.37 43.37 42.75 43.00 33,210 -0.21(-0.47%)
May 28, 2015 43.22 43.28 43.05 43.21 27,036 +0.07(+0.16%)
May 27, 2015 42.49 43.15 42.49 43.13 62,898 +0.68(+1.61%)
May 26, 2015 42.97 42.97 42.28 42.45 72,357 -0.49(-1.14%)
May 22, 2015 42.80 42.94 42.94 42.94 70,300 +0.22(+0.51%)
May 21, 2015 42.79 42.80 42.57 42.72 40,692 +0.08(+0.19%)
May 20, 2015 42.63 42.90 42.43 42.64 82,613 +0.03(+0.07%)
May 19, 2015 42.73 42.83 42.58 42.61 68,260 -0.04(-0.10%)
May 18, 2015 42.13 42.69 41.95 42.65 72,098 +0.74(+1.78%)
May 15, 2015 42.26 42.26 41.87 41.91 50,988 -0.18(-0.44%)
May 14, 2015 41.77 42.13 41.55 42.09 157,964 +0.72(+1.75%)
May 13, 2015 41.44 41.70 41.32 41.37 43,767 +0.10(+0.24%)
May 12, 2015 41.00 41.40 40.75 41.27 51,131 +0.01(+0.02%)
May 11, 2015 41.30 41.43 41.23 41.26 31,887 -0.01(-0.02%)
May 08, 2015 41.26 41.43 41.17 41.27 42,472 +0.42(+1.03%)
May 07, 2015 40.43 40.95 40.43 40.85 85,189 +0.30(+0.74%)
May 06, 2015 40.69 40.80 40.26 40.55 177,682 -0.01(-0.02%)
May 05, 2015 41.34 41.34 40.44 40.56 515,454 -0.83(-2.01%)
May 04, 2015 41.55 41.65 41.28 41.39 370,720 +0.23(+0.56%)
May 01, 2015 40.77 41.24 40.77 41.16 85,836 +0.85(+2.11%)
Apr 30, 2015 41.29 41.29 40.31 40.31 3,446 -0.90(-2.18%)
Apr 29, 2015 41.21 41.36 40.94 41.21 6,844 -0.13(-0.32%)
Apr 28, 2015 41.50 41.55 40.91 41.34 16,846 +0.02(+0.06%)
Apr 27, 2015 41.66 41.79 41.29 41.32 8,419 -0.03(-0.07%)
Apr 24, 2015 41.89 41.90 41.30 41.35 6,790 -0.52(-1.24%)
Apr 23, 2015 41.69 41.97 41.52 41.87 13,069 +0.08(+0.19%)
Apr 22, 2015 41.41 41.89 41.38 41.79 10,679 +0.03(+0.07%)
Apr 21, 2015 41.70 41.76 41.59 41.76 3,905 +0.27(+0.65%)
Apr 20, 2015 41.29 41.49 41.20 41.49 6,321 +0.96(+2.37%)
Apr 17, 2015 41.25 41.25 40.53 40.53 4,216 -1.09(-2.62%)
Apr 16, 2015 41.56 41.70 41.50 41.62 4,067 +0.01(+0.02%)
Apr 15, 2015 41.44 41.72 41.44 41.61 11,047 +0.28(+0.68%)
Apr 14, 2015 41.64 41.64 41.13 41.33 6,694 -0.24(-0.57%)
Apr 13, 2015 41.86 41.99 41.55 41.57 10,702 -0.24(-0.58%)
Apr 10, 2015 41.60 41.81 41.60 41.81 11,374 +0.31(+0.74%)
Apr 09, 2015 41.52 41.66 41.34 41.50 13,040 +0.18(+0.44%)
Apr 08, 2015 41.27 41.48 41.25 41.32 21,810 +0.32(+0.77%)
Apr 07, 2015 41.34 41.40 41.00 41.00 88,291 -0.17(-0.41%)
Apr 06, 2015 40.58 41.28 40.47 41.17 56,351 +0.34(+0.84%)
Apr 02, 2015 40.65 40.83 40.83 40.83 32,800 +0.21(+0.52%)
Apr 01, 2015 41.08 41.08 40.38 40.62 80,035 -0.47(-1.14%)
Mar 31, 2015 41.36 41.36 40.99 41.09 3,795 -0.40(-0.96%)
Mar 30, 2015 41.32 41.51 41.30 41.49 3,359 +0.68(+1.68%)
Mar 27, 2015 40.76 40.81 40.61 40.81 1,716 +0.45(+1.13%)
Mar 26, 2015 40.14 40.43 39.71 40.35 6,142 +0.02(+0.05%)
Mar 25, 2015 41.90 41.90 40.33 40.33 6,078 -1.48(-3.53%)
Mar 24, 2015 42.02 42.19 41.80 41.80 6,120 -0.39(-0.94%)
Mar 23, 2015 42.41 42.41 42.19 42.20 18,063 -0.11(-0.27%)
Mar 20, 2015 42.18 42.48 42.01 42.31 6,813 +0.35(+0.84%)
Mar 19, 2015 41.87 42.01 41.72 41.96 6,175 +0.18(+0.43%)
Mar 18, 2015 41.21 41.80 41.09 41.78 4,849 +0.46(+1.11%)
Mar 17, 2015 40.99 41.32 40.99 41.32 19,748 +0.16(+0.39%)
Mar 16, 2015 40.56 41.18 40.56 41.16 22,176 +0.64(+1.58%)
Mar 13, 2015 40.62 40.69 40.37 40.52 4,016 -0.08(-0.20%)
Mar 12, 2015 40.13 40.60 40.13 40.60 6,577 +0.53(+1.32%)
Mar 11, 2015 40.19 40.19 39.85 40.07 9,389 +0.14(+0.35%)
Mar 10, 2015 40.39 40.39 39.91 39.93 4,333 -0.65(-1.60%)
Mar 09, 2015 40.34 40.58 40.31 40.58 3,433 +0.10(+0.25%)
Mar 06, 2015 40.98 41.02 40.37 40.48 8,049 -0.52(-1.27%)
Mar 05, 2015 40.85 41.04 40.80 41.00 5,788 +0.06(+0.14%)
Mar 04, 2015 41.18 41.01 40.71 40.94 119,886 -0.07(-0.16%)
Mar 03, 2015 41.07 41.07 40.83 41.01 171,464 -0.39(-0.94%)
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.