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 (%)
Feb 29, 2016 37.00 37.00 36.17 36.24 2,931 -0.71(-1.93%)
Feb 26, 2016 36.56 37.18 36.56 36.95 6,373 +0.71(+1.95%)
Feb 25, 2016 35.95 36.26 35.95 36.25 981 +0.62(+1.73%)
Feb 24, 2016 35.63 35.63 35.63 35.63 861 -0.28(-0.78%)
Feb 23, 2016 36.60 36.60 35.80 35.91 2,517 -0.88(-2.40%)
Feb 22, 2016 36.51 36.80 36.51 36.79 805 +0.58(+1.61%)
Feb 19, 2016 35.71 36.26 35.71 36.21 4,319 +0.30(+0.84%)
Feb 18, 2016 36.51 36.51 35.82 35.91 2,165 -0.51(-1.40%)
Feb 17, 2016 36.69 37.00 36.42 36.42 3,170 -0.03(-0.08%)
Feb 16, 2016 36.15 36.45 36.01 36.45 1,386 +0.84(+2.36%)
Feb 12, 2016 34.96 35.61 35.61 35.61 2,900 +1.32(+3.84%)
Feb 11, 2016 34.42 34.58 33.83 34.29 16,689 -1.06(-2.99%)
Feb 10, 2016 35.98 36.22 35.35 35.35 24,796 -0.24(-0.67%)
Feb 09, 2016 34.94 35.70 34.92 35.59 13,011 +0.07(+0.20%)
Feb 08, 2016 35.15 35.52 34.93 35.52 56,088 -0.47(-1.31%)
Feb 05, 2016 36.91 36.91 35.99 35.99 3,180 -0.58(-1.58%)
Feb 04, 2016 36.57 37.02 36.19 36.57 3,492 +0.27(+0.74%)
Feb 03, 2016 36.29 36.38 35.40 36.30 6,847 +0.40(+1.11%)
Feb 02, 2016 36.30 36.30 35.90 35.90 3,182 -1.02(-2.76%)
Feb 01, 2016 37.06 37.06 36.91 36.92 3,199 -0.14(-0.38%)
Jan 29, 2016 36.59 37.06 36.41 37.06 4,594 +0.48(+1.31%)
Jan 28, 2016 36.45 36.88 36.45 36.58 5,536 +0.66(+1.84%)
Jan 27, 2016 35.53 36.43 35.37 35.92 2,804 +0.35(+0.98%)
Jan 26, 2016 34.49 35.57 34.49 35.57 3,550 +1.28(+3.74%)
Jan 25, 2016 35.58 35.68 34.29 34.29 4,106 -1.44(-4.04%)
Jan 22, 2016 35.60 35.73 35.29 35.73 12,649 +0.37(+1.04%)
Jan 21, 2016 35.75 35.97 35.23 35.36 23,782 -0.32(-0.89%)
Jan 20, 2016 35.38 35.96 34.65 35.68 17,920 -0.27(-0.74%)
Jan 19, 2016 36.57 36.68 35.77 35.95 8,855 -0.31(-0.87%)
Jan 15, 2016 36.09 36.26 36.26 36.26 17,200 -0.59(-1.60%)
Jan 14, 2016 36.58 37.17 36.21 36.85 22,552 +0.43(+1.18%)
Jan 13, 2016 37.62 37.62 36.42 36.42 5,468 -1.35(-3.57%)
Jan 12, 2016 38.08 38.08 37.42 37.77 3,116 -0.06(-0.16%)
Jan 11, 2016 37.86 38.03 37.63 37.83 2,319 +0.11(+0.29%)
Jan 08, 2016 38.61 38.61 37.72 37.72 12,081 -1.00(-2.58%)
Jan 07, 2016 38.83 39.06 38.58 38.72 116,054 -0.87(-2.19%)
Jan 06, 2016 39.68 39.83 39.40 39.58 15,701 -0.40(-0.99%)
Jan 05, 2016 40.17 40.17 39.85 39.98 3,126 +0.02(+0.05%)
Jan 04, 2016 40.39 40.54 39.80 39.96 15,188 -1.15(-2.80%)
Dec 31, 2015 41.45 41.11 41.11 41.11 2,900 -0.74(-1.77%)
Dec 30, 2015 41.92 42.08 41.74 41.85 5,092 -0.34(-0.81%)
Dec 29, 2015 41.98 42.31 41.86 42.19 5,972 +0.43(+1.03%)
Dec 28, 2015 41.78 41.81 41.21 41.76 4,277 -0.12(-0.29%)
Dec 24, 2015 41.79 41.88 41.88 41.88 6,300 +0.25(+0.60%)
Dec 23, 2015 41.29 41.63 41.29 41.63 4,489 +0.53(+1.29%)
Dec 22, 2015 41.22 41.22 40.54 41.10 5,597 +0.48(+1.18%)
Dec 21, 2015 40.89 41.12 40.62 40.62 4,541 -0.13(-0.32%)
Dec 18, 2015 41.98 41.98 40.43 40.75 27,701 -1.18(-2.81%)
Dec 17, 2015 42.70 42.72 41.83 41.93 26,523 -0.70(-1.64%)
Dec 16, 2015 42.77 42.77 41.74 42.63 11,824 +0.52(+1.23%)
Dec 15, 2015 41.68 42.28 41.68 42.11 47,948 +1.07(+2.61%)
Dec 14, 2015 41.16 41.38 40.73 41.04 16,571 -0.18(-0.43%)
Dec 11, 2015 41.57 41.73 41.00 41.22 28,630 -1.00(-2.38%)
Dec 10, 2015 42.19 42.50 41.98 42.22 5,454 +0.08(+0.18%)
Dec 09, 2015 42.78 42.96 41.91 42.14 13,927 -0.63(-1.48%)
Dec 08, 2015 43.68 43.68 42.67 42.78 11,723 -0.73(-1.69%)
Dec 07, 2015 44.46 44.46 43.37 43.51 4,872 -1.02(-2.29%)
Dec 04, 2015 43.91 44.60 43.91 44.53 5,736 +0.76(+1.74%)
Dec 03, 2015 44.31 44.43 43.70 43.77 11,266 -0.60(-1.35%)
Dec 02, 2015 45.37 45.37 44.37 44.37 5,677 -0.84(-1.86%)
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.