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, 2016 43.26 43.33 42.95 42.95 195,753 -0.46(-1.05%)
Nov 29, 2016 43.19 43.48 43.19 43.41 6,768 +0.42(+0.98%)
Nov 28, 2016 43.20 43.20 42.97 42.98 2,402 -0.09(-0.20%)
Nov 23, 2016 43.07 16 +0.22(+0.52%)
Nov 22, 2016 42.26 42.85 42.26 42.85 4,589 +0.60(+1.42%)
Nov 21, 2016 42.07 42.25 42.07 42.25 1,671 +0.26(+0.61%)
Nov 18, 2016 42.07 42.07 41.91 41.99 2,656 -0.14(-0.33%)
Nov 17, 2016 41.85 42.13 41.78 42.13 9,422 +0.58(+1.39%)
Nov 16, 2016 41.50 41.55 41.41 41.55 4,334 +0.34(+0.82%)
Nov 15, 2016 41.10 41.21 41.10 41.21 584 +0.21(+0.51%)
Nov 14, 2016 41.29 41.29 41.00 41.00 1,582 +0.07(+0.17%)
Nov 11, 2016 40.74 40.93 40.74 40.93 2,425 +0.24(+0.59%)
Nov 10, 2016 41.09 41.25 40.53 40.69 15,829 -0.18(-0.44%)
Nov 09, 2016 39.37 40.96 39.37 40.87 44,093 +0.10(+0.24%)
Nov 08, 2016 40.38 40.82 40.38 40.77 9,886 +0.34(+0.84%)
Nov 07, 2016 40.30 40.43 40.22 40.43 14,775 +0.69(+1.75%)
Nov 04, 2016 39.74 40.07 39.71 39.74 4,573 -0.19(-0.48%)
Nov 03, 2016 39.85 40.28 39.85 39.93 11,846 -0.11(-0.27%)
Nov 02, 2016 39.97 40.32 39.97 40.04 14,119 -0.11(-0.27%)
Nov 01, 2016 40.39 40.39 40.00 40.15 24,061 -0.37(-0.91%)
Oct 31, 2016 40.39 40.53 40.39 40.52 2,673 +0.12(+0.30%)
Oct 28, 2016 40.43 40.61 40.32 40.40 2,362 +0.05(+0.12%)
Oct 27, 2016 40.98 40.98 40.32 40.35 3,890 -0.77(-1.87%)
Oct 26, 2016 41.11 41.27 41.07 41.12 2,936 -0.19(-0.46%)
Oct 25, 2016 41.53 41.53 41.30 41.31 1,345 -0.54(-1.29%)
Oct 24, 2016 41.83 41.88 41.77 41.85 3,265 +0.30(+0.72%)
Oct 21, 2016 41.35 41.56 41.35 41.55 1,790 -0.05(-0.13%)
Oct 20, 2016 41.61 41.78 41.58 41.60 1,953 -0.11(-0.26%)
Oct 19, 2016 41.31 41.72 41.31 41.72 3,972 +0.09(+0.20%)
Oct 18, 2016 41.26 41.71 41.26 41.63 5,865 +0.36(+0.87%)
Oct 17, 2016 41.46 41.46 41.27 41.27 1,803 -0.16(-0.38%)
Oct 14, 2016 41.67 41.73 41.41 41.43 904 +0.05(+0.12%)
Oct 13, 2016 41.06 41.47 41.06 41.38 5,477 -0.15(-0.36%)
Oct 12, 2016 41.41 41.59 41.41 41.53 9,646 +0.13(+0.31%)
Oct 11, 2016 41.58 41.58 41.31 41.40 4,076 -0.62(-1.48%)
Oct 10, 2016 42.15 42.15 42.02 42.02 2,272 +0.07(+0.17%)
Oct 07, 2016 42.16 42.16 41.83 41.95 4,341 -0.27(-0.64%)
Oct 06, 2016 42.06 42.22 42.06 42.22 370 +0.06(+0.14%)
Oct 05, 2016 42.29 42.31 42.16 42.16 8,493 +0.04(+0.09%)
Oct 04, 2016 42.23 42.28 42.09 42.12 2,777 -0.11(-0.26%)
Oct 03, 2016 42.05 42.27 42.05 42.23 2,886 -0.14(-0.33%)
Sep 30, 2016 42.15 42.37 42.11 42.37 4,646 +0.30(+0.71%)
Sep 29, 2016 42.80 42.82 42.07 42.07 21,227 -0.40(-0.94%)
Sep 28, 2016 42.66 42.66 42.36 42.47 2,268 -0.14(-0.33%)
Sep 27, 2016 42.68 42.68 42.38 42.61 7,235 +0.29(+0.69%)
Sep 26, 2016 42.41 42.49 42.32 42.32 6,890 -0.39(-0.91%)
Sep 23, 2016 42.59 42.76 42.57 42.71 15,975 -0.03(-0.07%)
Sep 22, 2016 42.44 42.80 42.44 42.74 10,746 +0.31(+0.73%)
Sep 21, 2016 42.24 42.43 41.92 42.43 3,767 +0.31(+0.74%)
Sep 20, 2016 42.08 42.22 41.96 42.12 3,513 +0.02(+0.05%)
Sep 19, 2016 41.91 42.47 41.91 42.10 4,517 +0.00(+0.00%)
Sep 16, 2016 42.16 42.22 42.10 42.10 2,818 -0.34(-0.80%)
Sep 15, 2016 41.95 42.46 41.95 42.44 3,760 +0.46(+1.10%)
Sep 14, 2016 41.97 42.22 41.91 41.98 9,309 -0.08(-0.19%)
Sep 13, 2016 42.11 42.15 41.88 42.06 21,657 -0.42(-0.99%)
Sep 12, 2016 41.79 42.48 41.79 42.48 2,409 +0.67(+1.60%)
Sep 09, 2016 42.39 42.40 41.81 41.81 3,707 -0.94(-2.20%)
Sep 08, 2016 43.01 43.01 42.75 42.75 1,260 -0.61(-1.41%)
Sep 07, 2016 43.28 43.36 43.19 43.36 2,596 +0.03(+0.07%)
Sep 06, 2016 43.32 43.33 43.17 43.33 3,854 -0.02(-0.05%)
Sep 02, 2016 42.94 43.35 43.35 43.35 9,600 +0.31(+0.72%)
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.