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, 2015 30.14 30.18 29.89 30.06 72,349 -0.09(-0.31%)
Aug 28, 2015 30.09 30.27 30.04 30.15 45,015 -0.42(-1.38%)
Aug 27, 2015 30.02 30.67 30.02 30.57 65,243 +0.85(+2.86%)
Aug 26, 2015 29.42 29.72 28.96 29.72 117,604 +0.66(+2.26%)
Aug 25, 2015 29.77 30.84 29.07 29.07 210,085 +0.94(+3.35%)
Aug 24, 2015 29.02 29.06 27.13 28.13 158,451 -1.47(-4.97%)
Aug 21, 2015 30.14 30.20 29.55 29.60 128,078 -0.86(-2.83%)
Aug 20, 2015 30.69 30.74 30.45 30.46 88,621 -0.69(-2.22%)
Aug 19, 2015 31.34 31.34 30.95 31.15 42,380 -0.44(-1.38%)
Aug 18, 2015 31.60 31.68 31.57 31.59 13,648 -0.41(-1.27%)
Aug 17, 2015 31.83 31.99 31.74 31.99 29,504 -0.36(-1.12%)
Aug 14, 2015 32.33 32.41 32.29 32.36 32,645 +0.09(+0.27%)
Aug 13, 2015 32.27 32.45 32.24 32.27 85,017 +0.11(+0.33%)
Aug 12, 2015 32.04 32.19 31.94 32.16 52,064 -0.56(-1.72%)
Aug 11, 2015 32.78 32.78 32.55 32.73 55,115 -0.74(-2.22%)
Aug 10, 2015 33.18 33.50 33.18 33.47 43,016 +0.48(+1.45%)
Aug 07, 2015 33.09 33.09 32.94 32.99 17,686 +0.14(+0.43%)
Aug 06, 2015 32.94 32.94 32.75 32.85 16,116 -0.41(-1.22%)
Aug 05, 2015 33.41 33.46 33.19 33.25 17,111 +0.03(+0.11%)
Aug 04, 2015 33.28 33.40 33.14 33.22 18,489 +0.17(+0.50%)
Aug 03, 2015 33.23 33.23 32.98 33.05 34,070 -0.59(-1.77%)
Jul 31, 2015 33.79 33.86 33.65 33.65 21,599 -0.07(-0.21%)
Jul 30, 2015 33.64 33.72 33.53 33.72 4,588 -0.42(-1.23%)
Jul 29, 2015 33.88 34.18 33.88 34.14 29,895 +0.36(+1.06%)
Jul 28, 2015 33.79 33.84 33.56 33.78 27,887 +0.56(+1.70%)
Jul 27, 2015 33.31 33.46 33.16 33.22 42,571 -0.71(-2.08%)
Jul 24, 2015 34.16 34.16 33.84 33.93 15,665 -0.43(-1.27%)
Jul 23, 2015 34.50 34.55 34.32 34.36 29,231 -0.14(-0.41%)
Jul 22, 2015 34.55 34.59 34.44 34.50 54,495 -0.34(-0.96%)
Jul 21, 2015 34.98 34.98 34.83 34.84 14,444 +0.10(+0.27%)
Jul 20, 2015 34.72 34.80 34.59 34.74 50,771 -0.26(-0.74%)
Jul 17, 2015 34.97 35.00 34.90 35.00 19,683 +0.24(+0.70%)
Jul 16, 2015 34.59 34.77 34.59 34.76 76,140 +0.37(+1.08%)
Jul 15, 2015 34.54 34.58 34.35 34.39 59,266 -0.25(-0.72%)
Jul 14, 2015 34.51 34.65 34.51 34.64 12,672 -0.19(-0.53%)
Jul 13, 2015 34.82 34.94 34.78 34.83 58,452 +0.21(+0.60%)
Jul 10, 2015 34.78 34.78 34.38 34.62 82,982 +0.83(+2.45%)
Jul 09, 2015 33.55 34.21 33.55 33.79 28,755 +0.90(+2.73%)
Jul 08, 2015 33.89 33.89 32.82 32.89 145,386 -1.68(-4.87%)
Jul 07, 2015 34.43 34.58 33.99 34.58 148,671 -0.53(-1.50%)
Jul 06, 2015 35.33 35.33 34.96 35.10 40,642 -1.05(-2.90%)
Jul 02, 2015 36.15 36.15 36.15 0 +0.18(+0.50%)
Jul 01, 2015 36.02 36.14 35.90 35.97 82,566 +0.09(+0.26%)
Jun 30, 2015 36.08 36.12 35.85 35.88 42,506 +0.37(+1.04%)
Jun 29, 2015 35.91 35.91 35.51 35.51 41,825 -0.73(-2.03%)
Jun 26, 2015 36.37 36.48 36.22 36.25 38,038 -0.51(-1.40%)
Jun 25, 2015 36.89 36.90 36.74 36.76 23,985 -0.23(-0.62%)
Jun 24, 2015 37.15 37.27 36.96 36.99 52,543 -0.19(-0.50%)
Jun 23, 2015 37.06 37.18 37.06 37.17 41,773 +0.42(+1.14%)
Jun 22, 2015 36.73 36.85 36.71 36.75 35,224 +0.45(+1.25%)
Jun 19, 2015 36.27 36.39 36.26 36.30 34,072 -0.11(-0.29%)
Jun 18, 2015 36.27 36.43 36.25 36.41 46,821 +0.26(+0.73%)
Jun 17, 2015 36.02 36.22 35.88 36.14 71,193 +0.13(+0.37%)
Jun 16, 2015 35.92 36.02 35.85 36.01 32,505 -0.13(-0.37%)
Jun 15, 2015 36.34 36.34 35.93 36.14 17,843 -0.53(-1.43%)
Jun 12, 2015 36.66 36.71 36.63 36.67 13,130 +0.08(+0.21%)
Jun 11, 2015 36.64 36.65 36.52 36.59 59,631 +0.16(+0.45%)
Jun 10, 2015 36.24 36.45 36.22 36.43 21,015 +0.16(+0.45%)
Jun 09, 2015 36.24 36.30 36.07 36.27 24,371 -0.32(-0.86%)
Jun 08, 2015 36.64 36.64 36.54 36.58 13,886 -0.05(-0.15%)
Jun 05, 2015 36.61 36.70 36.41 36.63 42,472 -0.27(-0.73%)
Jun 04, 2015 37.11 37.11 36.87 36.90 22,637 -0.30(-0.80%)
Jun 03, 2015 37.23 37.29 37.15 37.20 16,781 +0.17(+0.46%)
Jun 02, 2015 36.88 37.15 36.88 37.03 27,974 +0.04(+0.12%)
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.