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 (%)
May 31, 2016 29.87 29.89 29.47 29.60 11,623 +0.07(+0.24%)
May 27, 2016 29.23 29.53 29.53 29.53 15,800 +0.33(+1.13%)
May 26, 2016 29.15 29.20 29.03 29.20 8,759 +0.16(+0.55%)
May 25, 2016 29.25 29.25 28.99 29.04 13,953 -0.04(-0.14%)
May 24, 2016 28.33 29.11 28.33 29.08 7,895 +0.89(+3.16%)
May 23, 2016 28.37 28.37 28.17 28.19 24,387 -0.09(-0.32%)
May 20, 2016 28.15 28.39 28.15 28.28 23,419 +0.34(+1.22%)
May 19, 2016 28.26 28.26 27.88 27.94 31,253 -0.45(-1.59%)
May 18, 2016 28.40 28.55 28.25 28.39 8,516 -0.38(-1.32%)
May 17, 2016 28.83 29.11 28.73 28.77 13,459 -0.05(-0.17%)
May 16, 2016 28.21 28.92 28.21 28.82 14,861 +0.77(+2.75%)
May 13, 2016 28.26 28.30 27.97 28.05 7,898 -0.20(-0.71%)
May 12, 2016 28.71 28.71 28.11 28.25 18,375 -0.41(-1.43%)
May 11, 2016 28.84 28.97 28.61 28.66 20,454 -0.36(-1.26%)
May 10, 2016 28.71 29.08 28.71 29.02 16,792 +0.49(+1.73%)
May 09, 2016 29.14 29.17 28.53 28.53 19,560 -0.95(-3.22%)
May 06, 2016 29.46 29.55 29.17 29.48 21,723 -0.23(-0.77%)
May 05, 2016 30.15 30.15 29.67 29.71 16,154 -0.02(-0.07%)
May 04, 2016 29.49 29.78 29.43 29.73 15,515 +0.08(+0.27%)
May 03, 2016 29.97 30.00 29.62 29.65 70,510 -0.59(-1.95%)
May 02, 2016 30.41 30.41 30.01 30.24 14,369 -0.22(-0.72%)
Apr 29, 2016 30.52 30.64 30.28 30.46 12,951 -0.36(-1.17%)
Apr 28, 2016 30.41 30.90 30.41 30.82 6,116 +0.26(+0.85%)
Apr 27, 2016 30.59 30.59 30.36 30.56 7,298 -0.07(-0.23%)
Apr 26, 2016 30.88 30.88 30.50 30.63 11,003 -0.16(-0.52%)
Apr 25, 2016 30.96 31.14 30.79 30.79 9,829 -0.44(-1.41%)
Apr 22, 2016 31.36 31.36 31.00 31.23 5,332 -0.12(-0.37%)
Apr 21, 2016 31.49 31.56 31.30 31.35 4,125 -0.03(-0.11%)
Apr 20, 2016 31.32 31.51 31.22 31.38 11,825 -0.09(-0.29%)
Apr 19, 2016 31.68 31.68 31.29 31.47 51,990 -0.10(-0.31%)
Apr 18, 2016 31.41 31.57 31.35 31.57 8,885 +0.09(+0.28%)
Apr 15, 2016 31.70 31.70 31.47 31.48 4,999 -0.17(-0.53%)
Apr 14, 2016 31.73 31.75 31.61 31.65 11,802 +0.01(+0.04%)
Apr 13, 2016 31.18 31.66 31.18 31.64 31,747 +0.89(+2.88%)
Apr 12, 2016 30.55 30.81 30.48 30.75 7,800 +0.26(+0.85%)
Apr 11, 2016 30.49 30.80 30.47 30.49 10,270 +0.16(+0.53%)
Apr 08, 2016 30.26 30.50 30.26 30.33 8,652 +0.35(+1.17%)
Apr 07, 2016 30.08 30.17 29.90 29.98 19,359 -0.19(-0.63%)
Apr 06, 2016 29.64 30.29 29.63 30.17 47,486 +0.61(+2.06%)
Apr 05, 2016 29.75 29.75 29.44 29.56 15,200 -0.34(-1.14%)
Apr 04, 2016 30.05 30.10 29.85 29.90 9,798 -0.07(-0.23%)
Apr 01, 2016 29.70 30.00 29.63 29.97 9,220 -0.05(-0.18%)
Mar 31, 2016 30.15 30.24 30.02 30.02 7,860 -0.07(-0.24%)
Mar 30, 2016 29.92 30.21 29.92 30.10 7,286 +0.37(+1.24%)
Mar 29, 2016 29.11 29.81 29.10 29.73 11,579 +0.56(+1.92%)
Mar 28, 2016 29.66 29.66 29.15 29.17 16,300 -0.43(-1.45%)
Mar 24, 2016 29.40 29.60 29.60 29.60 6,600 +0.06(+0.20%)
Mar 23, 2016 30.07 30.08 29.53 29.54 12,427 -0.60(-1.99%)
Mar 22, 2016 29.96 30.26 29.96 30.14 8,546 -0.02(-0.07%)
Mar 21, 2016 30.08 30.31 30.08 30.16 6,038 +0.07(+0.23%)
Mar 18, 2016 30.00 30.19 30.00 30.09 14,662 +0.13(+0.43%)
Mar 17, 2016 29.44 30.00 29.44 29.96 25,716 +0.29(+0.98%)
Mar 16, 2016 29.24 29.70 29.20 29.67 18,716 +0.54(+1.85%)
Mar 15, 2016 29.30 29.30 29.07 29.13 8,223 -0.46(-1.55%)
Mar 14, 2016 29.50 29.72 29.50 29.59 7,266 +0.12(+0.41%)
Mar 11, 2016 28.83 29.48 28.83 29.47 7,035 +0.94(+3.29%)
Mar 10, 2016 28.76 28.89 28.35 28.53 12,794 -0.14(-0.49%)
Mar 09, 2016 28.40 28.76 28.39 28.67 12,326 +0.24(+0.84%)
Mar 08, 2016 28.56 28.69 28.43 28.43 19,347 -0.27(-0.94%)
Mar 07, 2016 28.77 28.91 28.60 28.70 22,369 -0.21(-0.73%)
Mar 04, 2016 28.68 29.00 28.59 28.91 8,087 +0.41(+1.44%)
Mar 03, 2016 28.52 28.52 28.29 28.50 9,945 -0.03(-0.11%)
Mar 02, 2016 28.78 28.78 28.40 28.53 13,207 -0.05(-0.17%)
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.