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 (%)
Aug 31, 2016 40.17 40.38 39.47 39.55 6,035 -0.97(-2.40%)
Aug 30, 2016 40.91 40.99 40.33 40.52 4,608 -0.14(-0.34%)
Aug 29, 2016 40.21 40.74 40.21 40.66 2,118 +0.38(+0.95%)
Aug 26, 2016 40.20 40.94 40.19 40.28 5,950 +0.14(+0.34%)
Aug 25, 2016 39.79 40.20 39.60 40.14 41,578 +0.32(+0.80%)
Aug 24, 2016 40.19 40.52 39.80 39.82 2,249 -0.67(-1.64%)
Aug 23, 2016 39.85 40.72 39.85 40.49 3,747 +0.42(+1.04%)
Aug 22, 2016 40.35 40.58 40.01 40.07 3,788 -1.03(-2.50%)
Aug 19, 2016 41.28 41.28 40.80 41.10 5,322 -0.22(-0.53%)
Aug 18, 2016 40.40 41.32 40.40 41.32 13,537 +1.42(+3.56%)
Aug 17, 2016 39.70 39.90 39.41 39.90 8,727 -0.01(-0.02%)
Aug 16, 2016 39.77 40.08 39.50 39.91 10,012 -0.21(-0.53%)
Aug 15, 2016 39.35 40.36 39.35 40.12 27,365 +1.06(+2.71%)
Aug 12, 2016 39.12 39.38 38.85 39.06 5,148 +0.02(+0.05%)
Aug 11, 2016 38.50 39.33 38.50 39.04 11,232 +0.87(+2.28%)
Aug 10, 2016 38.93 38.97 38.17 38.17 5,222 -0.61(-1.58%)
Aug 09, 2016 39.36 39.36 38.62 38.78 4,970 -0.41(-1.04%)
Aug 08, 2016 38.76 39.91 38.76 39.19 22,240 +0.84(+2.19%)
Aug 05, 2016 37.73 38.52 37.67 38.35 38,803 +0.58(+1.54%)
Aug 04, 2016 36.87 38.26 36.87 37.77 37,237 +0.84(+2.27%)
Aug 03, 2016 35.79 36.97 35.76 36.93 19,951 +1.16(+3.24%)
Aug 02, 2016 36.07 36.08 35.00 35.77 27,138 +0.14(+0.39%)
Aug 01, 2016 36.78 36.78 35.46 35.63 29,963 -1.59(-4.27%)
Jul 29, 2016 36.10 37.25 36.10 37.22 16,402 +0.82(+2.25%)
Jul 28, 2016 36.05 36.67 36.05 36.40 7,950 +0.41(+1.14%)
Jul 27, 2016 36.87 37.60 35.85 35.99 12,739 -0.74(-2.01%)
Jul 26, 2016 36.15 36.80 36.15 36.73 4,559 +0.61(+1.69%)
Jul 25, 2016 36.92 36.92 36.00 36.12 15,297 -1.17(-3.14%)
Jul 22, 2016 37.07 37.29 37.01 37.29 2,869 +0.11(+0.28%)
Jul 21, 2016 37.77 38.45 37.19 37.19 6,509 -0.91(-2.40%)
Jul 20, 2016 37.62 38.38 37.01 38.10 14,526 +0.05(+0.13%)
Jul 19, 2016 38.49 38.49 37.95 38.05 9,153 -0.44(-1.14%)
Jul 18, 2016 38.44 38.53 37.88 38.49 5,953 +0.08(+0.20%)
Jul 15, 2016 38.87 38.87 38.31 38.41 5,584 -0.36(-0.92%)
Jul 14, 2016 39.26 39.26 38.77 38.77 3,349 +0.07(+0.18%)
Jul 13, 2016 39.33 39.33 38.38 38.70 7,840 -1.00(-2.52%)
Jul 12, 2016 38.96 40.16 38.96 39.70 9,243 +2.12(+5.64%)
Jul 11, 2016 38.01 38.17 37.58 37.58 7,813 -0.16(-0.43%)
Jul 08, 2016 37.68 37.92 37.55 37.74 16,260 +0.81(+2.20%)
Jul 07, 2016 37.90 38.50 36.69 36.93 6,569 -0.52(-1.39%)
Jul 06, 2016 36.77 37.45 36.77 37.45 11,687 +0.48(+1.29%)
Jul 05, 2016 37.83 37.83 36.72 36.97 8,305 -1.78(-4.59%)
Jul 01, 2016 37.96 38.75 38.75 38.75 9,500 +0.85(+2.24%)
Jun 30, 2016 37.74 38.00 37.44 37.90 21,609 -0.24(-0.63%)
Jun 29, 2016 37.62 38.36 37.60 38.14 10,389 +1.09(+2.94%)
Jun 28, 2016 36.19 37.14 36.19 37.05 26,035 +1.63(+4.60%)
Jun 27, 2016 37.05 37.05 35.23 35.42 10,699 -2.03(-5.42%)
Jun 24, 2016 37.56 38.28 37.29 37.45 17,165 -2.30(-5.79%)
Jun 23, 2016 39.23 39.75 39.23 39.75 5,386 +0.77(+1.98%)
Jun 22, 2016 39.09 39.09 38.94 38.98 7,707 -0.10(-0.26%)
Jun 21, 2016 38.43 39.26 38.04 39.08 19,674 +0.51(+1.32%)
Jun 20, 2016 38.88 38.88 38.52 38.57 7,551 +0.53(+1.39%)
Jun 17, 2016 37.97 38.36 37.78 38.04 3,927 +1.05(+2.84%)
Jun 16, 2016 37.70 37.70 36.30 36.99 12,240 -1.15(-3.02%)
Jun 15, 2016 37.87 38.75 37.87 38.14 9,910 +0.01(+0.02%)
Jun 14, 2016 37.97 38.49 37.45 38.13 9,880 -0.01(-0.02%)
Jun 13, 2016 37.93 38.75 37.78 38.14 13,884 -0.17(-0.46%)
Jun 10, 2016 39.63 39.63 38.31 38.31 4,621 -2.01(-4.98%)
Jun 09, 2016 40.15 40.51 39.36 40.32 5,908 -0.40(-0.97%)
Jun 08, 2016 40.93 41.62 40.55 40.72 31,927 -0.02(-0.04%)
Jun 07, 2016 40.16 40.84 39.97 40.74 8,056 +1.07(+2.69%)
Jun 06, 2016 39.00 39.70 39.00 39.67 9,926 +1.44(+3.77%)
Jun 03, 2016 38.70 38.70 37.94 38.23 6,512 -0.22(-0.57%)
Jun 02, 2016 37.71 38.50 37.71 38.45 9,931 +0.00(+0.00%)
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.