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 (%)
Oct 31, 2014 41.81 41.91 41.75 41.85 28,525 +0.65(+1.58%)
Oct 30, 2014 41.10 41.34 40.99 41.20 9,361 +0.03(+0.07%)
Oct 29, 2014 41.14 41.19 40.98 41.17 49,854 -0.19(-0.46%)
Oct 28, 2014 40.82 41.36 40.82 41.36 10,251 +0.79(+1.96%)
Oct 27, 2014 40.42 40.72 40.47 40.57 19,378 +0.10(+0.24%)
Oct 24, 2014 40.42 40.49 40.38 40.47 20,438 +0.06(+0.14%)
Oct 23, 2014 40.58 40.71 40.41 40.41 4,806 +0.59(+1.48%)
Oct 22, 2014 40.28 40.46 39.82 39.82 15,823 -0.46(-1.14%)
Oct 21, 2014 39.72 40.28 39.72 40.28 19,145 +1.11(+2.83%)
Oct 20, 2014 38.98 39.17 38.93 39.17 24,686 +0.55(+1.42%)
Oct 17, 2014 39.16 39.16 38.39 38.62 20,445 +0.27(+0.70%)
Oct 16, 2014 37.51 38.39 37.51 38.35 12,528 -0.11(-0.29%)
Oct 15, 2014 37.73 38.46 37.20 38.46 14,458 +0.28(+0.73%)
Oct 14, 2014 37.97 38.48 37.89 38.18 12,386 +0.55(+1.46%)
Oct 13, 2014 39.22 39.22 37.63 37.63 19,567 -1.49(-3.81%)
Oct 10, 2014 39.32 39.63 39.09 39.12 4,588 -0.55(-1.39%)
Oct 09, 2014 40.26 40.27 39.67 39.67 3,549 -0.76(-1.88%)
Oct 08, 2014 39.74 40.43 39.73 40.43 1,029 +0.16(+0.41%)
Oct 07, 2014 40.56 40.56 40.14 40.27 5,351 -0.54(-1.33%)
Oct 06, 2014 41.53 41.53 40.81 40.81 2,931 -0.41(-0.99%)
Oct 03, 2014 40.32 41.22 40.32 41.22 81,529 +0.86(+2.14%)
Oct 02, 2014 39.93 40.36 39.66 40.36 43,338 +0.46(+1.14%)
Oct 01, 2014 40.22 40.24 39.73 39.90 32,417 -0.97(-2.37%)
Sep 30, 2014 40.91 41.13 40.70 40.87 14,382 -0.34(-0.82%)
Sep 29, 2014 41.29 41.29 41.16 41.21 1,981 -0.31(-0.74%)
Sep 26, 2014 41.21 41.57 41.21 41.51 2,511 +0.41(+1.01%)
Sep 25, 2014 41.43 41.43 40.92 41.10 9,077 -0.52(-1.25%)
Sep 24, 2014 41.23 41.64 41.23 41.62 7,406 +0.16(+0.38%)
Sep 23, 2014 41.41 41.79 41.25 41.46 15,663 -0.16(-0.38%)
Sep 22, 2014 42.19 42.19 41.57 41.62 6,614 -0.91(-2.14%)
Sep 19, 2014 42.83 42.83 42.52 42.53 3,337 -0.26(-0.61%)
Sep 18, 2014 42.84 42.89 42.73 42.79 3,110 -0.28(-0.65%)
Sep 17, 2014 43.20 43.20 42.82 43.07 3,456 +0.10(+0.23%)
Sep 16, 2014 42.31 42.99 42.31 42.97 8,052 +0.37(+0.87%)
Sep 15, 2014 43.11 43.11 42.45 42.60 18,865 -0.62(-1.43%)
Sep 12, 2014 43.26 43.33 43.22 43.22 1,010 -0.17(-0.38%)
Sep 11, 2014 43.07 43.41 43.07 43.39 3,288 +0.12(+0.27%)
Sep 10, 2014 43.02 43.27 43.02 43.27 2,950 +0.15(+0.34%)
Sep 09, 2014 43.40 43.45 43.12 43.12 4,430 -0.52(-1.18%)
Sep 08, 2014 43.87 43.88 43.46 43.64 29,022 -0.06(-0.14%)
Sep 05, 2014 43.97 43.97 43.31 43.70 2,381 -0.07(-0.17%)
Sep 04, 2014 43.77 43.77 43.77 43.77 523 +0.27(+0.63%)
Sep 03, 2014 43.90 43.90 43.48 43.50 6,628 -0.28(-0.64%)
Sep 02, 2014 43.47 43.81 43.24 43.78 12,596 +0.54(+1.25%)
Aug 29, 2014 43.24 43.24 43.24 43.24 4,600 -0.03(-0.07%)
Aug 28, 2014 43.19 43.31 43.19 43.27 4,523 -0.18(-0.41%)
Aug 27, 2014 43.41 43.48 43.41 43.45 1,714 -0.13(-0.30%)
Aug 26, 2014 43.62 43.64 43.54 43.58 9,726 +0.04(+0.10%)
Aug 25, 2014 43.58 43.65 43.49 43.54 9,729 +0.13(+0.30%)
Aug 22, 2014 43.18 43.48 43.03 43.41 22,662 +0.28(+0.65%)
Aug 21, 2014 43.13 43.20 43.13 43.13 3,932 -0.16(-0.37%)
Aug 20, 2014 43.02 43.31 43.02 43.29 4,121 +0.21(+0.49%)
Aug 19, 2014 42.95 42.86 42.86 43.08 6,857 +0.21(+0.50%)
Aug 18, 2014 42.80 42.98 42.80 42.86 10,543 +0.55(+1.30%)
Aug 15, 2014 42.48 42.48 42.00 42.31 1,716 -0.08(-0.19%)
Aug 14, 2014 42.19 42.39 42.19 42.39 5,798 +0.20(+0.47%)
Aug 13, 2014 42.31 42.31 42.12 42.19 13,428 +0.38(+0.92%)
Aug 12, 2014 42.24 42.24 41.81 41.81 3,157 -0.40(-0.95%)
Aug 11, 2014 42.20 42.38 42.20 42.21 3,288 +0.38(+0.91%)
Aug 08, 2014 41.46 41.52 41.46 41.83 1,465 +0.42(+1.00%)
Aug 07, 2014 41.75 41.75 41.41 41.41 788 -0.02(-0.04%)
Aug 06, 2014 41.00 41.57 41.00 41.43 4,510 +0.16(+0.38%)
Aug 05, 2014 41.42 41.78 41.27 41.27 4,284 -0.35(-0.85%)
Aug 04, 2014 41.45 41.63 41.22 41.63 3,853 +0.41(+0.99%)
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.