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 (%)
Oct 31, 2014 45.95 46.00 45.78 45.99 369,107 +0.58(+1.28%)
Oct 30, 2014 45.05 45.56 45.01 45.41 254,522 +0.20(+0.44%)
Oct 29, 2014 45.21 45.29 44.93 45.21 396,244 +0.02(+0.04%)
Oct 28, 2014 44.79 45.20 44.76 45.19 217,621 +0.54(+1.21%)
Oct 27, 2014 44.54 44.72 44.68 44.65 241,071 -0.03(-0.07%)
Oct 24, 2014 44.39 44.72 44.28 44.68 216,181 +0.37(+0.84%)
Oct 23, 2014 44.24 44.59 44.24 44.31 238,530 +0.39(+0.89%)
Oct 22, 2014 44.42 44.54 43.90 43.92 342,029 -0.36(-0.81%)
Oct 21, 2014 43.60 44.38 43.57 44.28 981,335 +0.95(+2.19%)
Oct 20, 2014 42.72 43.34 42.71 43.33 363,118 +0.48(+1.12%)
Oct 17, 2014 42.85 43.14 42.68 42.85 383,515 +0.48(+1.13%)
Oct 16, 2014 41.51 42.67 41.32 42.37 567,455 +0.10(+0.24%)
Oct 15, 2014 42.00 42.42 37.80 42.27 1,940,826 -0.27(-0.63%)
Oct 14, 2014 42.51 42.93 42.33 42.54 676,377 +0.20(+0.47%)
Oct 13, 2014 43.16 43.29 42.30 42.34 1,360,684 -0.82(-1.90%)
Oct 10, 2014 43.74 43.90 43.16 43.16 816,119 -0.63(-1.44%)
Oct 09, 2014 44.64 44.68 43.75 43.79 375,283 -0.93(-2.08%)
Oct 08, 2014 44.16 44.77 43.80 44.72 342,761 +0.55(+1.25%)
Oct 07, 2014 44.58 44.70 44.15 44.17 411,809 -0.65(-1.45%)
Oct 06, 2014 45.02 45.24 44.70 44.82 210,554 -0.04(-0.09%)
Oct 03, 2014 44.66 44.96 44.55 44.86 294,409 +0.53(+1.20%)
Oct 02, 2014 44.18 44.48 43.81 44.33 1,160,198 +0.12(+0.27%)
Oct 01, 2014 44.70 44.77 44.14 44.21 1,492,209 -0.53(-1.18%)
Sep 30, 2014 45.04 45.11 44.70 44.74 442,304 -0.30(-0.67%)
Sep 29, 2014 44.82 45.14 44.73 45.04 347,062 -0.12(-0.27%)
Sep 26, 2014 44.85 45.26 44.82 45.16 129,133 +0.36(+0.80%)
Sep 25, 2014 45.29 45.32 44.77 44.80 306,394 -0.62(-1.37%)
Sep 24, 2014 45.06 45.44 44.94 45.42 193,306 +0.40(+0.89%)
Sep 23, 2014 45.21 45.33 45.02 45.02 205,922 -0.37(-0.82%)
Sep 22, 2014 45.86 45.86 45.32 45.39 224,423 -0.53(-1.15%)
Sep 19, 2014 46.29 46.37 45.81 45.92 316,843 -0.39(-0.84%)
Sep 18, 2014 46.25 46.35 46.19 46.31 261,290 +0.23(+0.50%)
Sep 17, 2014 46.07 46.28 45.88 46.08 400,785 +0.06(+0.13%)
Sep 16, 2014 45.64 46.11 45.59 46.02 305,316 +0.31(+0.68%)
Sep 15, 2014 45.70 45.78 45.54 45.71 221,660 +0.01(+0.02%)
Sep 12, 2014 45.89 45.90 45.55 45.70 166,481 -0.18(-0.39%)
Sep 11, 2014 45.63 45.90 45.61 45.88 143,431 +0.08(+0.17%)
Sep 10, 2014 45.73 45.80 45.51 45.80 220,954 +0.13(+0.28%)
Sep 09, 2014 45.89 46.00 45.60 45.67 171,496 -0.37(-0.80%)
Sep 08, 2014 46.13 46.18 45.87 46.04 359,533 -0.12(-0.26%)
Sep 05, 2014 45.95 46.17 45.81 46.16 319,728 +0.20(+0.44%)
Sep 04, 2014 45.96 46.21 45.86 45.96 356,526 +0.02(+0.04%)
Sep 03, 2014 46.21 46.21 45.88 45.94 197,913 -0.07(-0.15%)
Sep 02, 2014 46.07 46.14 45.83 46.01 248,585 +0.01(+0.02%)
Aug 29, 2014 45.96 46.00 46.00 46.00 140,600 +0.17(+0.37%)
Aug 28, 2014 45.73 45.88 45.62 45.83 250,296 -0.02(-0.04%)
Aug 27, 2014 45.87 45.96 45.81 45.85 275,365 -0.03(-0.07%)
Aug 26, 2014 45.85 45.96 45.83 45.88 252,649 +0.08(+0.17%)
Aug 25, 2014 45.80 45.88 45.77 45.80 339,936 +0.22(+0.48%)
Aug 22, 2014 45.60 45.69 45.48 45.58 315,958 -0.04(-0.09%)
Aug 21, 2014 45.62 45.69 45.52 45.62 321,643 +0.04(+0.09%)
Aug 20, 2014 45.30 45.64 45.26 45.58 208,766 +0.19(+0.42%)
Aug 19, 2014 45.25 45.43 45.17 45.39 279,775 +0.34(+0.75%)
Aug 18, 2014 44.94 45.07 44.87 45.05 182,282 +0.36(+0.81%)
Aug 15, 2014 44.87 44.88 44.37 44.69 221,205 -0.02(-0.04%)
Aug 14, 2014 44.57 44.73 44.51 44.71 234,218 +0.22(+0.49%)
Aug 13, 2014 44.41 44.57 44.32 44.49 219,104 +0.20(+0.45%)
Aug 12, 2014 44.33 44.47 44.18 44.29 825,647 -0.11(-0.25%)
Aug 11, 2014 44.41 44.55 44.35 44.40 856,316 +0.15(+0.34%)
Aug 08, 2014 43.78 44.27 43.75 44.25 394,935 +0.57(+1.30%)
Aug 07, 2014 44.17 44.25 43.57 43.68 403,775 -0.31(-0.70%)
Aug 06, 2014 43.83 44.21 43.77 43.99 317,211 +0.01(+0.02%)
Aug 05, 2014 44.20 44.37 43.81 43.98 321,518 -0.36(-0.81%)
Aug 04, 2014 44.11 44.44 44.01 44.34 144,501 +0.27(+0.61%)
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.