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 (%)
Apr 29, 2016 33.58 33.71 33.49 33.69 12,547 +0.07(+0.21%)
Apr 28, 2016 33.47 33.64 33.47 33.62 15,930 +0.10(+0.30%)
Apr 27, 2016 33.43 33.57 33.39 33.52 49,430 +0.20(+0.60%)
Apr 26, 2016 33.36 33.38 33.27 33.32 98,487 -0.10(-0.30%)
Apr 25, 2016 33.45 33.47 33.40 33.42 8,121 -0.07(-0.21%)
Apr 22, 2016 33.50 33.54 33.48 33.49 10,874 -0.04(-0.12%)
Apr 21, 2016 33.51 33.55 33.48 33.53 6,847 -0.10(-0.30%)
Apr 20, 2016 33.96 33.99 33.60 33.63 26,101 -0.21(-0.62%)
Apr 19, 2016 33.93 33.95 33.82 33.84 18,300 -0.08(-0.24%)
Apr 18, 2016 33.97 33.97 33.87 33.92 23,160 -0.10(-0.29%)
Apr 15, 2016 33.94 34.09 33.94 34.02 6,795 +0.08(+0.24%)
Apr 14, 2016 33.96 34.02 33.89 33.94 16,578 -0.11(-0.32%)
Apr 13, 2016 33.93 34.06 33.88 34.05 20,040 +0.10(+0.29%)
Apr 12, 2016 33.97 34.04 33.87 33.95 48,129 -0.16(-0.47%)
Apr 11, 2016 34.02 34.14 34.02 34.11 15,461 -0.04(-0.12%)
Apr 08, 2016 34.17 34.18 34.07 34.15 22,636 -0.13(-0.38%)
Apr 07, 2016 34.13 34.28 34.07 34.28 11,285 +0.30(+0.88%)
Apr 06, 2016 34.07 34.09 33.94 33.98 40,938 -0.21(-0.61%)
Apr 05, 2016 34.15 34.19 34.09 34.19 15,172 +0.26(+0.77%)
Apr 04, 2016 33.95 34.00 33.87 33.93 203,475 +0.04(+0.12%)
Apr 01, 2016 33.95 33.97 33.78 33.89 70,259 -0.00(-0.01%)
Mar 31, 2016 33.78 33.89 33.68 33.89 17,128 +0.17(+0.51%)
Mar 30, 2016 33.76 33.76 33.59 33.72 9,773 -0.18(-0.52%)
Mar 29, 2016 33.75 33.90 33.70 33.90 50,938 +0.23(+0.67%)
Mar 28, 2016 33.57 33.72 33.55 33.67 21,244 +0.15(+0.45%)
Mar 24, 2016 33.75 33.52 33.52 33.52 38,400 -0.15(-0.46%)
Mar 23, 2016 33.42 33.67 33.41 33.67 16,859 +0.30(+0.91%)
Mar 22, 2016 33.57 33.58 33.34 33.37 45,114 -0.08(-0.24%)
Mar 21, 2016 33.49 33.51 33.39 33.45 11,250 -0.10(-0.30%)
Mar 18, 2016 33.59 33.66 33.55 33.55 17,419 +0.06(+0.18%)
Mar 17, 2016 33.44 33.60 33.44 33.49 11,766 +0.10(+0.30%)
Mar 16, 2016 33.30 33.45 33.21 33.39 17,890 +0.06(+0.18%)
Mar 15, 2016 33.44 33.45 33.28 33.33 63,355 -0.01(-0.03%)
Mar 14, 2016 33.35 33.44 33.34 33.34 7,584 +0.09(+0.27%)
Mar 11, 2016 33.54 33.54 33.23 33.25 45,471 -0.23(-0.69%)
Mar 10, 2016 33.67 33.67 33.40 33.48 11,550 -0.14(-0.42%)
Mar 09, 2016 33.57 33.68 33.54 33.62 78,510 -0.12(-0.36%)
Mar 08, 2016 33.78 33.89 33.74 33.74 31,819 +0.28(+0.84%)
Mar 07, 2016 33.51 33.51 33.43 33.46 10,673 -0.09(-0.27%)
Mar 04, 2016 33.60 33.65 33.60 33.55 33,099 -0.12(-0.36%)
Mar 03, 2016 33.58 33.74 33.58 33.67 30,001 +0.09(+0.25%)
Mar 02, 2016 33.54 33.62 33.49 33.58 51,121 +0.00(+0.01%)
Mar 01, 2016 33.95 33.95 33.54 33.58 27,785 -0.34(-1.00%)
Feb 29, 2016 33.85 33.96 33.82 33.92 19,340 +0.05(+0.16%)
Feb 26, 2016 33.84 33.89 33.77 33.87 21,288 -0.21(-0.63%)
Feb 25, 2016 34.05 34.15 33.98 34.08 17,271 +0.12(+0.35%)
Feb 24, 2016 34.17 34.29 33.90 33.96 27,300 -0.04(-0.12%)
Feb 23, 2016 33.78 34.05 33.74 34.00 106,482 +0.07(+0.21%)
Feb 22, 2016 33.96 33.96 33.84 33.93 55,514 -0.01(-0.04%)
Feb 19, 2016 33.93 34.06 33.87 33.94 32,890 -0.03(-0.08%)
Feb 18, 2016 33.77 33.97 33.67 33.97 3,221,950 +0.30(+0.89%)
Feb 17, 2016 33.74 33.76 33.52 33.67 92,379 -0.21(-0.63%)
Feb 16, 2016 33.89 34.00 32.98 33.88 161,268 -0.11(-0.31%)
Feb 12, 2016 34.18 33.99 33.99 33.99 42,800 -0.37(-1.08%)
Feb 11, 2016 34.52 34.59 34.27 34.36 66,730 +0.17(+0.50%)
Feb 10, 2016 34.03 34.19 33.96 34.19 87,430 +0.17(+0.51%)
Feb 09, 2016 34.13 34.13 33.92 34.02 36,665 +0.02(+0.06%)
Feb 08, 2016 33.73 34.03 33.73 33.99 40,898 +0.35(+1.05%)
Feb 05, 2016 33.49 33.66 33.46 33.64 7,033 +0.05(+0.15%)
Feb 04, 2016 33.50 33.59 33.43 33.59 15,412 +0.11(+0.33%)
Feb 03, 2016 33.52 33.74 33.48 33.48 121,881 -0.12(-0.36%)
Feb 02, 2016 33.46 33.60 33.46 33.60 49,992 +0.36(+1.08%)
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.