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 (%)
Aug 31, 2016 31.21 31.21 31.05 31.16 1,214 +0.12(+0.38%)
Aug 30, 2016 31.06 31.12 31.05 31.05 2,136 -0.10(-0.33%)
Aug 29, 2016 30.83 31.20 30.83 31.15 1,361 +0.05(+0.16%)
Aug 26, 2016 31.12 31.12 31.10 31.10 563 +0.09(+0.28%)
Aug 25, 2016 31.10 31.10 31.01 31.01 597 +0.19(+0.62%)
Aug 24, 2016 30.91 30.91 30.80 30.82 1,047 -0.20(-0.65%)
Aug 23, 2016 30.95 31.04 30.95 31.02 2,854 +0.07(+0.22%)
Aug 22, 2016 30.76 30.96 30.76 30.96 1,840 +0.19(+0.63%)
Aug 19, 2016 30.78 30.78 30.76 30.76 501 -0.17(-0.54%)
Aug 18, 2016 30.98 30.98 30.93 30.93 940 +0.04(+0.14%)
Aug 17, 2016 30.75 30.89 30.75 30.89 295 +0.06(+0.18%)
Aug 16, 2016 30.96 30.96 30.83 30.83 1,090 -0.40(-1.28%)
Aug 15, 2016 31.23 31.23 31.19 31.23 5,934 +0.13(+0.41%)
Aug 12, 2016 30.88 31.10 30.88 31.10 593 +0.05(+0.17%)
Aug 11, 2016 30.99 31.05 30.99 31.05 2,154 -0.24(-0.77%)
Aug 10, 2016 31.29 31.29 31.29 31.29 382 +0.11(+0.37%)
Aug 09, 2016 31.13 31.18 31.13 31.18 578 -0.16(-0.51%)
Aug 08, 2016 31.34 31.34 31.34 31.34 165 +0.09(+0.30%)
Aug 05, 2016 31.30 31.30 31.24 31.24 6,530 +0.06(+0.20%)
Aug 04, 2016 31.18 31.18 31.18 31.18 263 -0.08(-0.26%)
Aug 03, 2016 31.23 31.29 31.17 31.26 999 -0.14(-0.45%)
Aug 02, 2016 31.74 31.81 31.40 31.40 2,199 -0.36(-1.12%)
Aug 01, 2016 31.76 31.89 31.73 31.76 13,377 -0.18(-0.56%)
Jul 29, 2016 31.94 31.95 31.93 31.94 6,200 +0.25(+0.79%)
Jul 28, 2016 31.54 31.69 31.54 31.69 410 +0.11(+0.34%)
Jul 27, 2016 31.58 31.58 31.58 31.58 131 -0.18(-0.57%)
Jul 26, 2016 31.73 31.77 31.72 31.76 778 -0.10(-0.33%)
Jul 25, 2016 31.88 31.88 31.78 31.86 1,042 -0.17(-0.52%)
Jul 22, 2016 32.00 32.03 32.00 32.03 11,230 +0.28(+0.89%)
Jul 21, 2016 31.68 31.75 31.68 31.75 1,207 -0.02(-0.06%)
Jul 20, 2016 31.69 31.77 31.69 31.77 4,574 +0.15(+0.46%)
Jul 19, 2016 31.49 31.63 31.49 31.62 2,248 -0.03(-0.09%)
Jul 18, 2016 31.59 31.65 31.58 31.65 1,127 -0.01(-0.03%)
Jul 15, 2016 31.73 31.73 31.66 31.66 1,081 -0.04(-0.13%)
Jul 14, 2016 31.85 31.86 31.69 31.70 6,528 -0.05(-0.16%)
Jul 13, 2016 31.53 31.78 31.53 31.75 4,836 -0.03(-0.09%)
Jul 12, 2016 31.70 31.81 31.55 31.78 5,272 +0.11(+0.33%)
Jul 11, 2016 31.59 31.68 31.52 31.67 1,528 +0.14(+0.46%)
Jul 08, 2016 31.30 31.57 30.99 31.53 1,889 +0.54(+1.74%)
Jul 07, 2016 31.13 31.13 30.99 30.99 1,286 -0.21(-0.67%)
Jul 06, 2016 31.23 31.23 31.20 31.20 19,901 -0.01(-0.03%)
Jul 05, 2016 30.67 31.23 30.67 31.21 2,567 +0.15(+0.48%)
Jul 01, 2016 31.25 31.06 31.06 31.06 700 -0.09(-0.29%)
Jun 30, 2016 30.90 31.15 30.77 31.15 3,586 +0.46(+1.49%)
Jun 29, 2016 30.39 30.69 30.39 30.69 2,955 +0.42(+1.40%)
Jun 28, 2016 30.18 30.36 30.18 30.27 2,415 +0.61(+2.04%)
Jun 27, 2016 29.75 29.75 29.66 29.66 1,463 -0.28(-0.92%)
Jun 24, 2016 29.46 30.25 29.46 29.94 3,990 -0.58(-1.90%)
Jun 23, 2016 30.47 30.52 30.47 30.52 1,707 +0.30(+0.99%)
Jun 22, 2016 30.23 30.25 30.22 30.22 995 +0.02(+0.06%)
Jun 21, 2016 30.18 30.20 30.18 30.20 2,384 +0.00(+0.00%)
Jun 20, 2016 30.20 30.20 30.20 30.20 428 +0.19(+0.62%)
Jun 17, 2016 30.01 30.01 30.01 30.01 531 -0.31(-1.02%)
Jun 16, 2016 30.12 30.32 30.12 30.32 832 -0.03(-0.11%)
Jun 15, 2016 30.40 30.40 30.35 30.35 302 +0.22(+0.73%)
Jun 14, 2016 30.13 30.13 30.13 30.13 578 -0.10(-0.32%)
Jun 13, 2016 30.43 30.43 30.23 30.23 1,541 -0.09(-0.30%)
Jun 10, 2016 30.32 30.32 30.30 30.32 1,592 -0.24(-0.78%)
Jun 09, 2016 30.44 30.59 30.44 30.56 1,935 -0.02(-0.06%)
Jun 08, 2016 30.43 30.58 30.43 30.58 902 +0.00(+0.00%)
Jun 07, 2016 30.55 30.58 30.52 30.58 1,083 +0.10(+0.32%)
Jun 06, 2016 30.43 30.48 30.37 30.48 3,728 +0.07(+0.23%)
Jun 03, 2016 30.48 30.48 30.41 30.41 3,657 -0.04(-0.15%)
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.