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 (%)
Jul 29, 2016 35.23 35.40 35.23 35.40 10,887 +0.18(+0.53%)
Jul 28, 2016 35.09 35.30 35.09 35.22 11,510 +0.02(+0.04%)
Jul 27, 2016 35.05 35.23 35.05 35.20 17,594 +0.24(+0.69%)
Jul 26, 2016 35.07 35.07 34.88 34.96 18,459 -0.02(-0.05%)
Jul 25, 2016 34.99 35.04 34.94 34.98 24,130 +0.01(+0.03%)
Jul 22, 2016 34.84 35.05 34.84 34.97 72,800 +0.01(+0.03%)
Jul 21, 2016 34.68 34.96 34.68 34.96 8,041 +0.09(+0.27%)
Jul 20, 2016 34.90 34.92 34.81 34.87 37,124 -0.17(-0.50%)
Jul 19, 2016 35.00 35.09 34.93 35.04 20,100 +0.14(+0.40%)
Jul 18, 2016 35.03 35.04 34.83 34.90 64,951 -0.05(-0.13%)
Jul 15, 2016 35.04 35.04 34.92 34.95 16,745 -0.25(-0.72%)
Jul 14, 2016 35.14 35.21 35.05 35.20 57,681 -0.24(-0.68%)
Jul 13, 2016 35.42 35.48 35.40 35.44 33,491 +0.19(+0.54%)
Jul 12, 2016 35.33 35.38 35.16 35.25 86,729 -0.30(-0.84%)
Jul 11, 2016 35.73 35.73 35.55 35.55 58,309 -0.19(-0.53%)
Jul 08, 2016 35.68 35.81 35.68 35.74 14,174 +0.07(+0.20%)
Jul 07, 2016 35.50 35.73 35.50 35.67 133,622 -0.03(-0.08%)
Jul 06, 2016 35.74 35.74 35.60 35.70 11,631 +0.05(+0.14%)
Jul 05, 2016 35.62 35.76 35.59 35.65 367,468 +0.24(+0.68%)
Jul 01, 2016 35.45 35.41 35.41 35.41 17,500 +0.25(+0.71%)
Jun 30, 2016 35.18 35.30 35.10 35.16 8,518 +0.10(+0.29%)
Jun 29, 2016 35.26 35.27 35.06 35.06 12,086 -0.21(-0.60%)
Jun 28, 2016 35.26 35.28 35.15 35.27 7,573 +0.03(+0.09%)
Jun 27, 2016 35.11 35.31 35.11 35.24 49,351 +0.52(+1.48%)
Jun 24, 2016 34.90 34.90 34.64 34.73 23,905 +0.59(+1.71%)
Jun 23, 2016 34.16 34.30 34.14 34.14 19,536 -0.24(-0.70%)
Jun 22, 2016 34.30 34.44 34.23 34.38 24,759 +0.07(+0.20%)
Jun 21, 2016 34.41 34.49 34.30 34.31 99,955 -0.14(-0.39%)
Jun 20, 2016 34.46 34.50 34.36 34.45 69,696 -0.20(-0.57%)
Jun 17, 2016 34.75 34.75 34.57 34.64 4,848 -0.10(-0.28%)
Jun 16, 2016 34.80 34.95 34.74 34.74 28,302 +0.02(+0.06%)
Jun 15, 2016 34.59 34.74 34.59 34.72 8,074 +0.12(+0.34%)
Jun 14, 2016 34.69 34.71 34.59 34.60 6,861 -0.02(-0.06%)
Jun 13, 2016 34.65 34.68 34.49 34.62 16,353 +0.05(+0.14%)
Jun 10, 2016 34.53 34.62 34.49 34.57 5,199 +0.13(+0.39%)
Jun 09, 2016 34.51 34.52 34.40 34.44 15,414 +0.11(+0.31%)
Jun 08, 2016 34.31 34.36 34.22 34.33 37,972 +0.10(+0.29%)
Jun 07, 2016 34.27 34.31 34.23 34.23 15,428 +0.05(+0.15%)
Jun 06, 2016 34.28 34.28 34.13 34.18 557,042 -0.12(-0.35%)
Jun 03, 2016 34.01 34.37 34.01 34.30 369,540 +0.37(+1.09%)
Jun 02, 2016 33.86 34.00 33.86 33.93 36,227 +0.10(+0.30%)
Jun 01, 2016 33.89 33.95 33.80 33.83 14,417 +0.08(+0.24%)
May 31, 2016 33.59 33.84 33.59 33.75 10,230 +0.02(+0.06%)
May 27, 2016 33.77 33.73 33.73 33.73 18,100 +0.03(+0.09%)
May 26, 2016 33.63 33.81 33.63 33.70 18,245 +0.05(+0.15%)
May 25, 2016 33.66 33.76 33.62 33.65 37,653 -0.02(-0.06%)
May 24, 2016 33.72 33.73 33.57 33.67 85,143 -0.09(-0.27%)
May 23, 2016 33.77 33.81 33.72 33.76 194,836 +0.02(+0.07%)
May 20, 2016 33.68 33.77 33.62 33.74 16,153 +0.02(+0.05%)
May 19, 2016 33.69 33.76 33.63 33.72 24,472 +0.09(+0.27%)
May 18, 2016 33.87 33.88 33.57 33.63 88,862 -0.33(-0.99%)
May 17, 2016 33.97 34.19 33.88 33.96 36,791 +0.04(+0.13%)
May 16, 2016 33.98 33.98 33.87 33.92 20,158 -0.13(-0.38%)
May 13, 2016 33.96 34.14 33.94 34.05 35,430 +0.03(+0.09%)
May 12, 2016 34.00 34.03 33.91 34.02 24,844 +0.03(+0.08%)
May 11, 2016 34.02 34.16 33.95 33.99 146,586 +0.00(+0.00%)
May 10, 2016 33.97 34.12 33.91 33.99 707,124 -0.02(-0.06%)
May 09, 2016 33.96 34.02 33.90 34.01 17,512 +0.07(+0.21%)
May 06, 2016 33.94 33.99 33.90 33.94 12,535 -0.07(-0.20%)
May 05, 2016 33.81 34.05 33.71 34.01 162,789 +0.13(+0.38%)
May 04, 2016 33.76 33.92 33.66 33.88 26,436 +0.13(+0.39%)
May 03, 2016 33.74 33.82 33.73 33.75 17,014 +0.24(+0.72%)
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.