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 (%)
Nov 30, 2015 45.56 45.65 45.29 45.33 19,830 -0.60(-1.31%)
Nov 27, 2015 45.94 45.99 45.88 45.93 3,592 -0.03(-0.07%)
Nov 25, 2015 45.67 45.96 45.96 45.96 10,100 +0.34(+0.75%)
Nov 24, 2015 45.37 45.75 45.17 45.62 20,830 -0.12(-0.26%)
Nov 23, 2015 45.72 45.96 45.62 45.74 52,931 +0.11(+0.24%)
Nov 20, 2015 45.35 45.66 45.35 45.63 17,683 +0.71(+1.58%)
Nov 19, 2015 44.69 45.06 44.69 44.92 45,805 +0.24(+0.54%)
Nov 18, 2015 44.00 44.69 43.95 44.68 111,518 +0.76(+1.73%)
Nov 17, 2015 44.21 44.41 43.83 43.92 24,281 -0.25(-0.57%)
Nov 16, 2015 43.60 44.17 43.48 44.17 40,038 +0.31(+0.71%)
Nov 13, 2015 44.75 44.75 43.84 43.86 39,991 -1.28(-2.84%)
Nov 12, 2015 45.28 45.49 45.12 45.14 36,873 -0.46(-1.01%)
Nov 11, 2015 46.35 46.35 45.58 45.60 20,240 -0.61(-1.32%)
Nov 10, 2015 45.69 46.22 45.68 46.21 44,519 +0.36(+0.79%)
Nov 09, 2015 46.79 46.79 45.66 45.85 25,616 -0.79(-1.69%)
Nov 06, 2015 46.68 46.96 46.52 46.64 81,941 -0.17(-0.36%)
Nov 05, 2015 46.97 46.97 46.52 46.81 61,235 +0.15(+0.32%)
Nov 04, 2015 47.09 47.09 46.60 46.66 105,862 -0.32(-0.68%)
Nov 03, 2015 46.87 47.15 46.72 46.98 71,482 +0.17(+0.36%)
Nov 02, 2015 46.67 47.05 46.46 46.81 49,954 +0.16(+0.34%)
Oct 30, 2015 46.88 46.96 46.65 46.65 28,417 +0.02(+0.04%)
Oct 29, 2015 46.64 46.82 46.44 46.63 93,737 -0.26(-0.55%)
Oct 28, 2015 46.60 46.89 46.23 46.89 96,606 +0.51(+1.10%)
Oct 27, 2015 46.75 46.75 46.06 46.38 36,918 -0.30(-0.64%)
Oct 26, 2015 46.23 46.73 46.20 46.68 204,809 +0.50(+1.08%)
Oct 23, 2015 46.93 46.93 45.82 46.18 58,286 -0.88(-1.87%)
Oct 22, 2015 46.87 47.67 46.74 47.06 25,034 +0.43(+0.92%)
Oct 21, 2015 47.15 47.15 46.63 46.63 38,281 -0.48(-1.02%)
Oct 20, 2015 47.25 47.40 46.93 47.11 101,889 -0.13(-0.28%)
Oct 19, 2015 46.68 47.30 46.68 47.24 39,204 +0.54(+1.16%)
Oct 16, 2015 46.51 46.75 46.39 46.70 46,160 +0.23(+0.49%)
Oct 15, 2015 45.91 46.50 45.73 46.47 115,200 +0.80(+1.75%)
Oct 14, 2015 46.56 46.59 45.62 45.67 50,282 -0.83(-1.78%)
Oct 13, 2015 46.95 47.06 46.43 46.50 549,834 -0.54(-1.15%)
Oct 12, 2015 46.81 47.70 46.66 47.04 317,691 +0.36(+0.77%)
Oct 09, 2015 46.51 46.77 46.50 46.68 377,499 +0.20(+0.43%)
Oct 08, 2015 46.38 46.56 46.00 46.48 25,056 +0.36(+0.78%)
Oct 07, 2015 46.18 46.18 45.66 46.12 88,064 +0.23(+0.50%)
Oct 06, 2015 46.83 46.83 45.79 45.89 30,674 -0.86(-1.84%)
Oct 05, 2015 46.44 46.78 46.26 46.75 137,607 +0.85(+1.85%)
Oct 02, 2015 45.06 45.92 44.66 45.90 43,794 +0.37(+0.81%)
Oct 01, 2015 45.24 45.53 44.94 45.53 11,693 +0.17(+0.37%)
Sep 30, 2015 45.00 45.40 44.77 45.36 99,914 +0.94(+2.12%)
Sep 29, 2015 44.83 44.85 44.25 44.42 12,708 -0.41(-0.91%)
Sep 28, 2015 46.20 46.20 44.81 44.83 20,154 -1.66(-3.57%)
Sep 25, 2015 46.66 46.95 46.21 46.49 20,271 +0.29(+0.63%)
Sep 24, 2015 46.27 46.27 45.64 46.20 21,342 -0.18(-0.39%)
Sep 23, 2015 46.60 46.68 46.35 46.38 41,334 -0.15(-0.32%)
Sep 22, 2015 46.98 46.98 46.27 46.53 35,086 -0.45(-0.96%)
Sep 21, 2015 47.21 47.48 46.81 46.98 19,891 +0.15(+0.32%)
Sep 18, 2015 47.27 47.47 46.81 46.83 48,521 -0.82(-1.72%)
Sep 17, 2015 47.64 48.19 47.56 47.65 37,625 -0.05(-0.10%)
Sep 16, 2015 47.33 47.70 47.13 47.70 27,485 +0.68(+1.44%)
Sep 15, 2015 46.72 47.11 46.42 47.02 39,850 +0.43(+0.93%)
Sep 14, 2015 46.80 46.80 46.44 46.59 41,446 -0.19(-0.41%)
Sep 11, 2015 46.23 46.78 46.08 46.78 70,758 +0.56(+1.22%)
Sep 10, 2015 46.16 46.51 46.15 46.22 24,475 +0.11(+0.23%)
Sep 09, 2015 47.23 47.23 46.10 46.11 48,812 -0.48(-1.03%)
Sep 08, 2015 46.31 46.60 46.10 46.59 58,287 +0.86(+1.88%)
Sep 04, 2015 45.46 45.73 45.73 45.73 128,300 -0.21(-0.46%)
Sep 03, 2015 46.06 46.37 45.74 45.94 41,756 +0.30(+0.66%)
Sep 02, 2015 45.43 45.64 45.07 45.64 26,588 +0.86(+1.92%)
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.