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 29, 2015 38.04 38.05 37.77 37.92 925,581 -0.20(-0.51%)
May 28, 2015 37.98 38.16 37.86 38.12 461,380 -0.10(-0.26%)
May 27, 2015 38.11 38.24 38.03 38.22 1,204,761 +0.17(+0.46%)
May 26, 2015 38.28 38.28 37.92 38.05 972,182 -0.56(-1.44%)
May 22, 2015 38.60 38.60 38.60 0 -0.20(-0.50%)
May 21, 2015 38.68 38.88 38.61 38.80 1,067,359 +0.09(+0.24%)
May 20, 2015 38.65 38.80 38.53 38.70 902,911 +0.06(+0.15%)
May 19, 2015 38.71 38.75 38.62 38.65 558,097 -0.11(-0.28%)
May 18, 2015 38.89 38.91 38.70 38.75 972,995 -0.26(-0.67%)
May 15, 2015 38.77 39.02 38.74 39.01 794,782 +0.25(+0.63%)
May 14, 2015 38.71 38.78 38.63 38.77 508,674 +0.42(+1.09%)
May 13, 2015 38.44 38.51 38.31 38.35 747,230 +0.43(+1.14%)
May 12, 2015 37.86 37.97 37.81 37.92 573,796 -0.01(-0.04%)
May 11, 2015 37.98 38.10 37.89 37.93 539,808 -0.17(-0.44%)
May 08, 2015 37.96 38.13 37.84 38.10 995,677 +0.89(+2.39%)
May 07, 2015 37.12 37.24 37.04 37.21 982,517 +0.02(+0.06%)
May 06, 2015 37.36 37.36 37.05 37.19 1,010,099 +0.03(+0.08%)
May 05, 2015 37.46 37.47 37.08 37.16 2,180,959 -0.45(-1.19%)
May 04, 2015 37.52 37.60 37.45 37.60 1,122,553 +0.12(+0.33%)
May 01, 2015 37.32 37.49 37.22 37.48 1,614,645 +0.20(+0.52%)
Apr 30, 2015 37.42 37.50 37.24 37.29 2,001,796 -0.31(-0.83%)
Apr 29, 2015 37.57 37.70 37.45 37.60 840,362 -0.24(-0.63%)
Apr 28, 2015 37.68 37.84 37.59 37.84 755,705 +0.11(+0.29%)
Apr 27, 2015 37.72 37.90 37.69 37.73 615,208 +0.17(+0.44%)
Apr 24, 2015 37.52 37.63 37.38 37.56 622,580 +0.27(+0.72%)
Apr 23, 2015 37.00 37.37 36.95 37.29 816,622 +0.09(+0.23%)
Apr 22, 2015 37.16 37.24 37.05 37.21 636,024 +0.04(+0.12%)
Apr 21, 2015 36.85 37.25 37.04 37.16 1,753,971 +0.31(+0.84%)
Apr 20, 2015 36.87 36.95 36.82 36.85 1,495,898 -0.09(-0.25%)
Apr 17, 2015 36.98 36.98 36.80 36.95 473,640 -0.47(-1.26%)
Apr 16, 2015 37.31 37.50 37.21 37.42 495,155 +0.12(+0.31%)
Apr 15, 2015 37.23 37.33 37.10 37.30 428,413 +0.12(+0.31%)
Apr 14, 2015 37.11 37.21 37.11 37.19 751,068 +0.35(+0.94%)
Apr 13, 2015 36.90 37.02 36.78 36.84 448,786 -0.23(-0.62%)
Apr 10, 2015 36.98 37.07 36.89 37.07 620,524 +0.12(+0.33%)
Apr 09, 2015 37.00 37.00 36.79 36.95 397,849 +0.04(+0.10%)
Apr 08, 2015 36.98 37.08 36.83 36.91 1,173,885 +0.30(+0.81%)
Apr 07, 2015 36.74 36.82 36.60 36.61 905,004 -0.16(-0.43%)
Apr 06, 2015 36.57 36.91 36.45 36.77 889,216 +0.50(+1.37%)
Apr 02, 2015 36.27 36.27 36.27 0 +0.37(+1.03%)
Apr 01, 2015 35.94 35.94 35.67 35.91 517,099 +0.15(+0.42%)
Mar 31, 2015 35.75 35.88 35.63 35.75 650,000 -0.30(-0.82%)
Mar 30, 2015 35.99 36.11 35.98 36.05 933,710 +0.09(+0.24%)
Mar 27, 2015 35.97 36.05 35.88 35.96 506,085 -0.03(-0.08%)
Mar 26, 2015 36.03 36.10 35.81 35.99 730,299 -0.39(-1.07%)
Mar 25, 2015 36.72 36.73 36.36 36.38 342,408 -0.14(-0.40%)
Mar 24, 2015 36.66 36.72 36.51 36.53 719,569 +0.03(+0.08%)
Mar 23, 2015 36.48 36.55 36.35 36.50 346,906 +0.21(+0.58%)
Mar 20, 2015 36.11 36.37 36.02 36.29 492,458 +0.68(+1.91%)
Mar 19, 2015 35.66 35.69 35.49 35.61 719,013 -0.38(-1.04%)
Mar 18, 2015 35.30 36.04 35.23 35.99 486,715 +0.64(+1.82%)
Mar 17, 2015 35.30 35.34 35.12 35.34 284,246 -0.17(-0.49%)
Mar 16, 2015 35.46 35.60 35.42 35.52 713,995 +0.22(+0.61%)
Mar 13, 2015 35.23 35.33 35.09 35.30 490,382 -0.10(-0.29%)
Mar 12, 2015 35.36 35.41 35.27 35.40 551,494 +0.40(+1.16%)
Mar 11, 2015 35.00 35.04 34.81 35.00 537,308 +0.08(+0.23%)
Mar 10, 2015 35.13 35.23 34.91 34.92 1,179,968 -0.64(-1.79%)
Mar 09, 2015 35.54 35.63 35.49 35.55 340,522 +0.00(+0.00%)
Mar 06, 2015 35.78 36.03 35.49 35.55 622,667 -0.47(-1.30%)
Mar 05, 2015 36.03 36.09 35.94 36.02 463,578 +0.17(+0.46%)
Mar 04, 2015 36.04 35.63 35.86 353,983 -0.19(-0.52%)
Mar 03, 2015 36.00 36.04 606,337 -0.20(-0.54%)
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.