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 45.35 45.35 45.27 45.27 326 +0.26(+0.58%)
Feb 26, 2016 45.25 45.25 45.01 45.01 982 +0.72(+1.63%)
Feb 25, 2016 43.91 44.29 43.90 44.29 2,234 +0.35(+0.81%)
Feb 24, 2016 42.75 43.94 42.75 43.94 1,058 +0.37(+0.84%)
Feb 23, 2016 44.22 44.22 43.44 43.57 2,758 -0.98(-2.20%)
Feb 22, 2016 44.61 44.70 44.55 44.55 11,652 +0.61(+1.39%)
Feb 19, 2016 44.05 44.05 43.72 43.94 3,720 -0.23(-0.53%)
Feb 18, 2016 44.05 44.22 44.05 44.17 1,926 -0.34(-0.76%)
Feb 17, 2016 44.35 44.69 44.35 44.51 1,695 +0.77(+1.77%)
Feb 16, 2016 42.72 43.74 42.72 43.73 5,476 +0.70(+1.61%)
Feb 12, 2016 42.29 43.04 43.04 43.04 4,400 +0.99(+2.35%)
Feb 11, 2016 42.20 42.20 41.68 42.05 4,016 -0.90(-2.10%)
Feb 10, 2016 43.33 43.64 42.95 42.95 2,803 -0.44(-1.01%)
Feb 09, 2016 42.92 43.63 42.92 43.39 3,032 +0.39(+0.91%)
Feb 08, 2016 43.27 43.29 42.44 43.00 2,640 -1.06(-2.41%)
Feb 05, 2016 44.89 44.89 44.06 44.06 1,497 -0.68(-1.52%)
Feb 04, 2016 44.39 45.10 44.39 44.74 1,444 +0.68(+1.54%)
Feb 03, 2016 42.89 44.06 42.80 44.06 3,529 +0.77(+1.78%)
Feb 02, 2016 43.30 43.48 43.22 43.29 3,221 -0.75(-1.70%)
Feb 01, 2016 43.92 44.04 43.77 44.04 2,249 -0.16(-0.36%)
Jan 29, 2016 43.21 44.20 43.21 44.20 1,759 +1.30(+3.03%)
Jan 28, 2016 43.28 43.28 42.68 42.90 3,597 +0.31(+0.73%)
Jan 27, 2016 43.23 43.38 42.59 42.59 870 -0.57(-1.33%)
Jan 26, 2016 42.84 43.24 42.84 43.16 3,205 +0.69(+1.61%)
Jan 25, 2016 43.47 43.47 42.48 42.48 3,332 -1.25(-2.86%)
Jan 22, 2016 43.98 43.98 43.52 43.73 2,943 +0.74(+1.72%)
Jan 21, 2016 42.82 43.20 42.73 42.99 4,143 +0.22(+0.51%)
Jan 20, 2016 41.87 43.07 41.46 42.77 4,902 +0.12(+0.28%)
Jan 19, 2016 43.93 43.93 42.65 42.65 4,277 -0.80(-1.83%)
Jan 15, 2016 43.27 43.45 43.45 43.45 52,000 -1.01(-2.26%)
Jan 14, 2016 43.73 44.62 43.57 44.45 3,173 +0.81(+1.86%)
Jan 13, 2016 44.86 44.86 43.64 43.64 677 -0.86(-1.93%)
Jan 12, 2016 44.72 44.79 44.10 44.50 2,351 +0.03(+0.07%)
Jan 11, 2016 44.54 44.54 44.21 44.47 1,093 -0.29(-0.65%)
Jan 08, 2016 45.50 45.50 44.76 44.76 2,327 -0.52(-1.15%)
Jan 07, 2016 45.89 45.89 45.22 45.28 30,578 -1.31(-2.81%)
Jan 06, 2016 46.90 46.90 46.58 46.59 2,304 -1.07(-2.25%)
Jan 05, 2016 48.02 48.02 47.65 47.66 1,194 -0.17(-0.36%)
Jan 04, 2016 48.69 48.69 47.39 47.83 3,381 -1.00(-2.05%)
Dec 31, 2015 49.22 48.83 48.83 48.83 1,600 -0.25(-0.51%)
Dec 30, 2015 49.33 49.33 49.02 49.08 2,517 -0.38(-0.77%)
Dec 29, 2015 49.39 49.51 49.38 49.46 1,073 +0.40(+0.82%)
Dec 28, 2015 49.03 49.06 48.69 49.06 6,227 -0.26(-0.53%)
Dec 24, 2015 49.35 49.32 49.32 49.32 4,800 -0.08(-0.16%)
Dec 23, 2015 48.34 49.41 48.34 49.40 9,465 +1.03(+2.13%)
Dec 22, 2015 47.84 48.76 47.84 48.37 5,883 +0.61(+1.28%)
Dec 21, 2015 47.91 47.93 47.55 47.76 4,946 +0.12(+0.26%)
Dec 18, 2015 47.93 48.06 47.64 47.64 28,711 -0.93(-1.92%)
Dec 17, 2015 48.44 48.73 48.44 48.57 37,609 -0.45(-0.93%)
Dec 16, 2015 48.73 49.02 48.44 49.02 3,274 +0.69(+1.44%)
Dec 15, 2015 48.45 48.55 48.33 48.33 2,578 +0.37(+0.78%)
Dec 14, 2015 47.94 48.11 47.90 47.96 2,110 -0.80(-1.65%)
Dec 11, 2015 48.97 48.97 48.76 48.76 808 -0.78(-1.57%)
Dec 10, 2015 49.54 49.76 49.50 49.54 3,216 -0.33(-0.67%)
Dec 09, 2015 50.24 50.24 49.76 49.87 4,211 +0.38(+0.78%)
Dec 08, 2015 49.66 50.09 49.48 49.49 3,481 -0.73(-1.45%)
Dec 07, 2015 50.50 50.56 50.15 50.22 23,203 -1.14(-2.22%)
Dec 04, 2015 50.81 51.41 50.81 51.36 3,084 +0.36(+0.71%)
Dec 03, 2015 51.41 51.41 51.00 51.00 1,897 -0.45(-0.87%)
Dec 02, 2015 51.45 51.51 51.39 51.45 1,000 -0.36(-0.70%)
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.