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 30, 2015 47.28 47.54 47.20 47.21 101,427 -0.03(-0.06%)
Oct 29, 2015 47.05 47.29 47.00 47.24 126,851 +0.07(+0.15%)
Oct 28, 2015 46.57 47.19 46.51 47.17 160,820 +0.72(+1.55%)
Oct 27, 2015 46.57 46.73 46.30 46.45 255,541 -0.24(-0.51%)
Oct 26, 2015 46.82 46.84 46.59 46.69 199,017 -0.15(-0.32%)
Oct 23, 2015 46.73 46.88 46.52 46.84 219,782 +0.38(+0.82%)
Oct 22, 2015 45.98 46.57 45.98 46.46 243,309 +0.66(+1.44%)
Oct 21, 2015 46.17 46.24 45.76 45.80 135,136 -0.26(-0.56%)
Oct 20, 2015 45.89 46.23 45.88 46.06 102,928 +0.01(+0.02%)
Oct 19, 2015 45.92 46.08 45.84 46.05 250,743 +0.00(+0.00%)
Oct 16, 2015 46.00 46.10 45.84 46.05 89,685 +0.08(+0.17%)
Oct 15, 2015 45.57 45.98 45.31 45.97 224,556 +0.56(+1.23%)
Oct 14, 2015 45.83 45.95 45.36 45.41 108,050 -0.44(-0.96%)
Oct 13, 2015 45.94 46.27 45.81 45.85 104,149 -0.30(-0.65%)
Oct 12, 2015 46.13 46.27 46.01 46.15 330,867 +0.03(+0.07%)
Oct 09, 2015 46.10 46.20 45.96 46.12 150,874 +0.02(+0.04%)
Oct 08, 2015 45.43 46.19 45.41 46.10 179,532 +0.53(+1.16%)
Oct 07, 2015 45.40 45.69 45.15 45.57 221,556 +0.41(+0.91%)
Oct 06, 2015 45.26 45.44 45.03 45.16 117,286 -0.13(-0.29%)
Oct 05, 2015 44.74 45.36 44.67 45.29 153,655 +0.82(+1.84%)
Oct 02, 2015 43.41 44.47 43.21 44.47 220,327 +0.59(+1.34%)
Oct 01, 2015 43.90 43.90 43.35 43.88 225,548 +0.10(+0.23%)
Sep 30, 2015 43.49 43.83 43.33 43.78 260,701 +0.69(+1.60%)
Sep 29, 2015 43.18 43.45 42.85 43.09 277,658 -0.01(-0.02%)
Sep 28, 2015 43.96 44.01 43.06 43.10 417,722 -1.10(-2.49%)
Sep 25, 2015 44.55 44.60 43.96 44.20 134,162 +0.01(+0.02%)
Sep 24, 2015 44.06 44.30 43.67 44.19 233,278 -0.23(-0.52%)
Sep 23, 2015 44.64 44.65 44.29 44.42 89,184 -0.12(-0.27%)
Sep 22, 2015 44.58 44.74 44.30 44.54 138,968 -0.58(-1.29%)
Sep 21, 2015 45.05 45.41 44.91 45.12 250,215 +0.31(+0.69%)
Sep 18, 2015 45.05 45.37 44.77 44.81 203,209 -1.01(-2.20%)
Sep 17, 2015 45.93 46.45 45.74 45.82 165,293 -0.12(-0.26%)
Sep 16, 2015 45.69 46.00 45.60 45.94 539,392 +0.30(+0.66%)
Sep 15, 2015 45.26 45.76 45.13 45.64 193,345 +0.49(+1.09%)
Sep 14, 2015 45.50 45.50 45.06 45.15 172,492 -0.28(-0.62%)
Sep 11, 2015 45.08 45.44 44.95 45.43 181,028 +0.18(+0.40%)
Sep 10, 2015 45.08 45.59 45.01 45.25 353,142 +0.10(+0.22%)
Sep 09, 2015 46.00 46.13 45.09 45.15 135,877 -0.53(-1.16%)
Sep 08, 2015 45.49 45.72 45.22 45.68 181,091 +0.95(+2.12%)
Sep 04, 2015 44.67 44.73 44.73 44.73 178,000 -0.58(-1.28%)
Sep 03, 2015 45.32 45.78 45.18 45.31 346,367 +0.16(+0.35%)
Sep 02, 2015 44.86 45.16 44.50 45.15 237,920 +0.84(+1.90%)
Sep 01, 2015 44.59 44.95 44.18 44.31 420,633 -1.19(-2.62%)
Aug 31, 2015 45.52 45.82 45.38 45.50 244,391 -0.28(-0.61%)
Aug 28, 2015 45.52 45.88 45.52 45.78 259,460 +0.05(+0.11%)
Aug 27, 2015 45.32 45.85 44.89 45.73 396,436 +0.85(+1.89%)
Aug 26, 2015 44.18 44.88 43.63 44.88 450,024 +1.56(+3.60%)
Aug 25, 2015 44.99 45.20 43.32 43.32 674,801 -0.53(-1.21%)
Aug 24, 2015 44.10 45.17 28.50 43.85 1,802,797 -1.72(-3.77%)
Aug 21, 2015 46.57 46.72 45.57 45.57 1,149,446 -1.44(-3.06%)
Aug 20, 2015 47.72 47.77 47.01 47.01 481,876 -1.10(-2.29%)
Aug 19, 2015 48.25 48.45 47.90 48.11 149,675 -0.35(-0.72%)
Aug 18, 2015 48.46 48.61 48.42 48.46 160,285 +0.00(+0.00%)
Aug 17, 2015 48.04 48.48 47.91 48.46 566,400 +0.23(+0.48%)
Aug 14, 2015 48.04 48.26 48.01 48.23 180,986 +0.14(+0.29%)
Aug 13, 2015 47.99 48.31 47.92 48.09 584,451 +0.07(+0.15%)
Aug 12, 2015 47.70 48.10 47.33 48.02 418,555 -0.05(-0.10%)
Aug 11, 2015 48.09 48.27 47.90 48.07 302,879 -0.46(-0.95%)
Aug 10, 2015 48.00 48.61 48.00 48.53 515,209 +0.69(+1.44%)
Aug 07, 2015 47.89 47.97 47.62 47.84 214,738 -0.08(-0.17%)
Aug 06, 2015 48.27 48.36 47.61 47.92 623,931 -0.41(-0.85%)
Aug 05, 2015 48.49 48.74 48.30 48.33 237,453 -0.03(-0.06%)
Aug 04, 2015 48.37 48.55 48.23 48.36 406,584 -0.11(-0.23%)
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.