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 (%)
Jan 29, 2016 41.58 42.52 41.58 42.50 393,974 +1.14(+2.76%)
Jan 28, 2016 41.58 41.70 41.00 41.36 345,712 -0.01(-0.02%)
Jan 27, 2016 41.74 42.20 41.16 41.37 218,862 -0.59(-1.41%)
Jan 26, 2016 41.35 41.99 41.35 41.96 167,381 +0.73(+1.77%)
Jan 25, 2016 41.91 41.91 41.20 41.23 220,891 -0.75(-1.79%)
Jan 22, 2016 41.73 42.15 41.66 41.98 291,178 +0.80(+1.94%)
Jan 21, 2016 40.99 41.65 40.66 41.18 701,769 +0.29(+0.71%)
Jan 20, 2016 40.74 41.24 39.75 40.89 937,916 -0.57(-1.37%)
Jan 19, 2016 41.91 41.99 41.03 41.46 623,988 -0.03(-0.07%)
Jan 15, 2016 41.22 41.49 41.49 41.49 734,300 -0.78(-1.85%)
Jan 14, 2016 42.02 42.60 41.45 42.27 932,921 +0.38(+0.91%)
Jan 13, 2016 43.19 43.23 41.83 41.89 526,500 -1.23(-2.85%)
Jan 12, 2016 43.03 43.31 42.62 43.12 372,699 +0.41(+0.96%)
Jan 11, 2016 42.81 43.02 42.26 42.71 662,785 +0.05(+0.12%)
Jan 08, 2016 43.27 43.43 42.62 42.66 431,666 -0.41(-0.95%)
Jan 07, 2016 43.33 43.78 42.98 43.07 633,606 -1.02(-2.31%)
Jan 06, 2016 44.20 44.39 43.84 44.09 351,251 -0.73(-1.63%)
Jan 05, 2016 44.87 45.01 44.59 44.82 122,269 +0.02(+0.04%)
Jan 04, 2016 44.68 44.80 44.34 44.80 281,541 -0.66(-1.45%)
Dec 31, 2015 45.69 45.46 45.46 45.46 176,300 -0.38(-0.84%)
Dec 30, 2015 46.12 46.17 45.83 45.84 218,460 -0.31(-0.68%)
Dec 29, 2015 46.00 46.24 46.00 46.16 173,056 +0.40(+0.87%)
Dec 28, 2015 45.76 45.81 45.48 45.76 402,271 -0.21(-0.46%)
Dec 24, 2015 45.96 45.97 45.97 45.97 154,800 -0.05(-0.11%)
Dec 23, 2015 45.68 46.04 45.66 46.02 251,715 +0.55(+1.21%)
Dec 22, 2015 45.16 45.59 44.99 45.47 431,730 +0.50(+1.11%)
Dec 21, 2015 44.92 45.08 44.63 44.97 177,933 +0.30(+0.67%)
Dec 18, 2015 45.30 45.30 44.67 44.67 159,610 -0.90(-1.97%)
Dec 17, 2015 46.35 46.39 45.56 45.57 290,660 -0.67(-1.45%)
Dec 16, 2015 45.91 46.29 45.65 46.24 206,508 +0.55(+1.20%)
Dec 15, 2015 45.71 45.94 45.61 45.69 279,137 +0.27(+0.59%)
Dec 14, 2015 45.42 45.55 44.95 45.42 374,588 -0.07(-0.15%)
Dec 11, 2015 45.94 46.02 45.39 45.49 222,405 -0.96(-2.07%)
Dec 10, 2015 46.26 46.74 46.26 46.45 151,352 +0.15(+0.32%)
Dec 09, 2015 46.60 47.07 46.07 46.30 126,131 -0.44(-0.94%)
Dec 08, 2015 46.65 47.04 46.55 46.74 182,369 -0.37(-0.79%)
Dec 07, 2015 47.28 47.28 46.80 47.11 206,034 -0.29(-0.61%)
Dec 04, 2015 46.68 47.47 46.67 47.40 139,861 +0.79(+1.69%)
Dec 03, 2015 47.44 47.48 46.43 46.61 188,127 -0.76(-1.60%)
Dec 02, 2015 47.79 47.88 47.31 47.37 279,613 -0.45(-0.94%)
Dec 01, 2015 47.59 47.87 47.51 47.82 253,989 +0.38(+0.80%)
Nov 30, 2015 47.59 47.72 47.40 47.44 197,383 -0.16(-0.34%)
Nov 27, 2015 47.63 47.68 47.42 47.60 101,938 -0.03(-0.06%)
Nov 25, 2015 47.64 47.63 47.63 47.63 241,600 +0.08(+0.17%)
Nov 24, 2015 47.11 47.64 47.09 47.55 298,434 +0.16(+0.34%)
Nov 23, 2015 47.34 47.57 47.27 47.39 445,464 +0.05(+0.11%)
Nov 20, 2015 47.16 47.47 47.16 47.34 112,673 +0.34(+0.72%)
Nov 19, 2015 47.06 47.15 46.95 47.00 172,580 -0.10(-0.21%)
Nov 18, 2015 46.62 47.14 46.55 47.10 199,372 +0.62(+1.33%)
Nov 17, 2015 46.55 46.86 46.35 46.48 125,839 +0.09(+0.19%)
Nov 16, 2015 45.56 46.41 45.56 46.39 298,205 +0.66(+1.44%)
Nov 13, 2015 46.19 46.20 45.71 45.73 157,380 -0.61(-1.32%)
Nov 12, 2015 46.54 46.77 46.34 46.34 98,329 -0.49(-1.05%)
Nov 11, 2015 47.19 47.19 46.79 46.83 322,864 -0.33(-0.70%)
Nov 10, 2015 46.92 47.21 46.86 47.16 100,823 +0.09(+0.19%)
Nov 09, 2015 47.38 47.41 46.77 47.07 120,711 -0.45(-0.95%)
Nov 06, 2015 47.48 47.53 47.20 47.52 168,291 -0.01(-0.02%)
Nov 05, 2015 47.54 47.68 47.25 47.53 123,416 -0.03(-0.06%)
Nov 04, 2015 47.96 48.00 47.37 47.56 200,489 -0.34(-0.71%)
Nov 03, 2015 47.61 48.09 47.61 47.90 203,222 +0.18(+0.38%)
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.