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 38.90 38.95 38.19 38.27 24,826 +0.10(+0.25%)
May 27, 2016 38.00 38.17 38.17 38.17 2,900 -0.23(-0.59%)
May 26, 2016 38.97 39.09 38.40 38.40 13,911 -0.16(-0.41%)
May 25, 2016 37.68 38.60 37.68 38.56 6,396 +1.26(+3.38%)
May 24, 2016 37.20 37.40 36.90 37.30 27,134 +0.08(+0.21%)
May 23, 2016 36.91 37.34 36.77 37.22 3,227 -0.15(-0.40%)
May 20, 2016 37.11 37.50 36.81 37.37 9,027 +0.50(+1.36%)
May 19, 2016 36.47 36.94 36.30 36.87 16,302 -0.23(-0.62%)
May 18, 2016 37.95 37.95 36.93 37.10 13,458 -0.92(-2.41%)
May 17, 2016 37.87 38.52 37.87 38.02 12,810 +0.46(+1.22%)
May 16, 2016 37.18 37.94 37.18 37.56 36,133 +1.09(+2.98%)
May 13, 2016 36.83 37.00 36.43 36.47 4,778 -0.55(-1.48%)
May 12, 2016 37.51 38.00 36.84 37.02 5,211 +0.09(+0.24%)
May 11, 2016 36.15 37.41 36.11 36.93 20,339 +0.30(+0.81%)
May 10, 2016 35.52 36.63 35.52 36.63 4,648 +1.21(+3.42%)
May 09, 2016 36.01 36.01 35.24 35.42 4,563 -0.89(-2.45%)
May 06, 2016 36.18 37.05 35.97 36.31 7,809 -0.09(-0.25%)
May 05, 2016 36.58 36.83 36.01 36.40 8,963 +0.92(+2.59%)
May 04, 2016 36.25 36.88 35.36 35.48 5,665 -0.55(-1.53%)
May 03, 2016 37.00 37.11 35.89 36.03 8,874 -1.62(-4.30%)
May 02, 2016 37.86 37.88 37.02 37.65 5,823 -0.32(-0.84%)
Apr 29, 2016 38.29 38.96 37.17 37.97 65,174 -0.10(-0.26%)
Apr 28, 2016 38.74 39.25 38.04 38.07 35,492 -0.90(-2.31%)
Apr 27, 2016 38.00 39.06 38.00 38.97 37,143 +1.51(+4.03%)
Apr 26, 2016 36.92 37.48 36.72 37.46 3,434 +0.90(+2.46%)
Apr 25, 2016 37.08 37.09 36.25 36.56 61,247 -0.48(-1.30%)
Apr 22, 2016 36.18 37.22 36.18 37.04 9,309 +0.99(+2.75%)
Apr 21, 2016 36.59 36.73 35.97 36.05 6,249 -0.39(-1.08%)
Apr 20, 2016 35.74 36.84 35.51 36.44 9,095 +0.53(+1.48%)
Apr 19, 2016 35.26 36.07 35.26 35.91 13,165 +1.02(+2.92%)
Apr 18, 2016 33.52 34.99 32.90 34.89 8,372 +0.64(+1.87%)
Apr 15, 2016 34.35 34.55 34.00 34.25 10,861 -0.42(-1.21%)
Apr 14, 2016 34.92 34.92 34.47 34.67 3,302 -0.28(-0.80%)
Apr 13, 2016 35.17 35.49 34.69 34.95 10,598 -0.31(-0.88%)
Apr 12, 2016 33.50 35.42 33.50 35.26 16,153 +1.98(+5.95%)
Apr 11, 2016 33.52 33.78 33.28 33.28 6,405 +0.18(+0.54%)
Apr 08, 2016 32.91 33.32 32.88 33.10 8,398 +1.18(+3.70%)
Apr 07, 2016 31.92 32.48 31.62 31.92 9,251 -0.28(-0.88%)
Apr 06, 2016 31.40 32.23 31.19 32.20 4,599 +1.23(+3.99%)
Apr 05, 2016 31.15 31.33 30.89 30.97 5,435 -0.11(-0.35%)
Apr 04, 2016 31.57 32.12 31.08 31.08 8,382 -0.55(-1.74%)
Apr 01, 2016 31.91 31.91 31.21 31.63 11,164 -0.74(-2.29%)
Mar 31, 2016 32.03 32.40 32.03 32.37 8,525 +0.19(+0.59%)
Mar 30, 2016 32.52 32.67 31.93 32.18 6,680 -0.05(-0.16%)
Mar 29, 2016 31.52 32.29 31.32 32.23 30,574 +0.30(+0.94%)
Mar 28, 2016 31.91 32.05 31.75 31.93 5,189 -0.27(-0.84%)
Mar 24, 2016 31.25 32.20 32.20 32.20 23,600 +0.30(+0.94%)
Mar 23, 2016 32.65 32.65 31.81 31.90 30,388 -1.05(-3.19%)
Mar 22, 2016 32.63 33.21 32.63 32.95 13,356 -0.01(-0.03%)
Mar 21, 2016 32.83 32.98 32.73 32.96 6,898 +0.14(+0.43%)
Mar 18, 2016 33.51 33.51 32.68 32.82 10,498 -0.22(-0.67%)
Mar 17, 2016 32.80 33.18 32.54 33.04 15,699 +0.40(+1.23%)
Mar 16, 2016 32.04 32.72 32.02 32.64 38,150 +0.99(+3.13%)
Mar 15, 2016 31.41 31.67 30.97 31.65 86,084 -0.22(-0.69%)
Mar 14, 2016 31.63 31.97 31.50 31.87 36,231 -0.41(-1.27%)
Mar 11, 2016 31.55 32.40 31.55 32.28 15,772 +1.20(+3.86%)
Mar 10, 2016 30.57 31.08 30.50 31.08 13,658 -0.13(-0.42%)
Mar 09, 2016 30.90 31.38 30.54 31.21 6,020 +0.92(+3.04%)
Mar 08, 2016 31.71 31.71 30.25 30.29 15,426 -1.47(-4.62%)
Mar 07, 2016 31.09 31.89 31.04 31.76 18,804 +0.70(+2.26%)
Mar 04, 2016 31.11 31.11 30.68 31.05 11,583 +0.43(+1.41%)
Mar 03, 2016 30.03 30.78 29.46 30.62 19,316 +0.71(+2.36%)
Mar 02, 2016 29.07 29.91 29.04 29.91 20,996 +0.69(+2.38%)
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.