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 (%)
Jul 31, 2015 48.55 48.80 48.40 48.66 46,877 +0.20(+0.41%)
Jul 30, 2015 48.38 48.51 48.03 48.46 77,884 +0.34(+0.71%)
Jul 29, 2015 47.70 48.17 47.60 48.12 93,056 +0.39(+0.82%)
Jul 28, 2015 47.67 47.84 47.17 47.73 26,990 +0.45(+0.95%)
Jul 27, 2015 47.49 47.56 47.20 47.28 76,406 -0.54(-1.13%)
Jul 24, 2015 48.52 48.52 47.72 47.82 45,922 -0.46(-0.95%)
Jul 23, 2015 48.79 48.89 48.26 48.28 76,472 -0.25(-0.52%)
Jul 22, 2015 48.30 48.62 48.23 48.53 49,654 +0.27(+0.56%)
Jul 21, 2015 48.32 48.51 48.05 48.26 66,228 -0.21(-0.43%)
Jul 20, 2015 48.74 48.74 48.38 48.47 93,744 +0.16(+0.33%)
Jul 17, 2015 48.79 48.79 48.17 48.31 56,726 -0.17(-0.35%)
Jul 16, 2015 48.20 48.49 48.20 48.48 74,476 +0.25(+0.52%)
Jul 15, 2015 48.39 48.42 48.12 48.23 54,952 -0.06(-0.12%)
Jul 14, 2015 48.37 48.43 48.22 48.29 60,106 -0.14(-0.29%)
Jul 13, 2015 48.35 48.46 47.81 48.43 57,271 +0.75(+1.57%)
Jul 10, 2015 47.33 47.69 47.23 47.68 53,139 +0.78(+1.67%)
Jul 09, 2015 47.04 47.25 46.78 46.90 16,501 +0.22(+0.47%)
Jul 08, 2015 47.22 47.27 46.59 46.68 11,202 -0.81(-1.71%)
Jul 07, 2015 47.48 47.49 46.59 47.49 28,448 +0.38(+0.81%)
Jul 06, 2015 46.83 47.41 46.83 47.11 20,945 -0.10(-0.21%)
Jul 02, 2015 47.33 47.21 47.21 47.21 9,300 +0.01(+0.02%)
Jul 01, 2015 47.05 47.33 47.01 47.20 16,824 +0.34(+0.73%)
Jun 30, 2015 46.92 47.11 46.79 46.86 10,398 +0.23(+0.49%)
Jun 29, 2015 47.44 47.44 46.63 46.63 24,710 -1.16(-2.43%)
Jun 26, 2015 47.84 47.93 47.62 47.79 47,661 +0.25(+0.53%)
Jun 25, 2015 47.93 47.93 47.44 47.54 53,276 +0.04(+0.08%)
Jun 24, 2015 47.97 47.97 47.43 47.50 30,689 -0.44(-0.91%)
Jun 23, 2015 48.11 48.11 47.81 47.94 32,408 +0.16(+0.35%)
Jun 22, 2015 48.37 48.37 47.65 47.77 24,565 +0.35(+0.74%)
Jun 19, 2015 47.74 48.16 47.35 47.42 168,523 -0.03(-0.06%)
Jun 18, 2015 47.30 47.62 47.30 47.45 31,658 +0.46(+0.99%)
Jun 17, 2015 46.91 47.11 46.77 46.99 16,766 +0.19(+0.40%)
Jun 16, 2015 46.63 46.80 46.55 46.80 9,508 +0.26(+0.56%)
Jun 15, 2015 46.43 46.56 46.34 46.54 10,995 -0.35(-0.75%)
Jun 12, 2015 46.78 46.96 46.58 46.89 17,074 +0.17(+0.36%)
Jun 11, 2015 46.95 46.95 46.72 46.72 19,579 +0.10(+0.22%)
Jun 10, 2015 46.33 46.71 46.31 46.62 20,462 +0.49(+1.06%)
Jun 09, 2015 46.05 46.17 45.76 46.13 41,965 -0.08(-0.17%)
Jun 08, 2015 46.91 46.91 46.20 46.21 11,492 -0.51(-1.09%)
Jun 05, 2015 46.56 46.72 46.51 46.72 19,965 +0.22(+0.47%)
Jun 04, 2015 46.74 46.88 46.46 46.50 16,127 -0.45(-0.96%)
Jun 03, 2015 46.80 46.99 46.80 46.95 12,128 +0.43(+0.92%)
Jun 02, 2015 46.32 46.73 46.32 46.52 19,148 -0.08(-0.17%)
Jun 01, 2015 46.22 46.73 46.22 46.60 70,905 +0.25(+0.54%)
May 29, 2015 46.51 46.55 46.26 46.35 25,028 -0.24(-0.52%)
May 28, 2015 46.48 46.60 46.48 46.59 22,858 +0.00(+0.00%)
May 27, 2015 46.49 46.65 46.42 46.59 14,782 +0.25(+0.54%)
May 26, 2015 46.71 46.79 46.32 46.34 28,324 -0.55(-1.17%)
May 22, 2015 47.27 46.89 46.89 46.89 15,300 -0.16(-0.34%)
May 21, 2015 46.96 47.07 46.90 47.05 12,761 +0.19(+0.41%)
May 20, 2015 46.98 47.07 46.66 46.86 42,459 -0.17(-0.36%)
May 19, 2015 47.28 47.28 47.01 47.03 17,376 -0.16(-0.34%)
May 18, 2015 46.73 47.21 46.73 47.19 19,237 +0.55(+1.18%)
May 15, 2015 46.45 46.64 46.45 46.64 12,576 +0.02(+0.04%)
May 14, 2015 46.41 46.66 46.22 46.62 118,644 +0.33(+0.72%)
May 13, 2015 46.87 46.87 46.27 46.29 23,479 -0.28(-0.59%)
May 12, 2015 46.42 46.74 46.33 46.56 12,902 -0.35(-0.74%)
May 11, 2015 46.91 47.09 46.91 46.91 7,330 -0.06(-0.13%)
May 08, 2015 47.21 47.21 46.90 46.97 7,212 +0.58(+1.25%)
May 07, 2015 45.77 46.53 45.77 46.39 18,932 +0.45(+0.98%)
May 06, 2015 46.31 46.31 45.68 45.94 10,517 -0.03(-0.07%)
May 05, 2015 46.79 46.79 45.97 45.97 25,877 -0.73(-1.56%)
May 04, 2015 46.90 46.90 46.65 46.70 14,717 -0.03(-0.07%)
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.