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 (%)
Aug 31, 2015 29.93 29.93 29.29 29.36 52,921 -0.53(-1.76%)
Aug 28, 2015 29.92 29.96 29.72 29.89 14,452 -0.00(-0.01%)
Aug 27, 2015 29.77 30.09 29.39 29.89 19,907 +0.41(+1.39%)
Aug 26, 2015 29.13 29.66 28.93 29.48 16,211 +0.67(+2.33%)
Aug 25, 2015 30.34 30.34 28.81 28.81 30,327 -0.92(-3.10%)
Aug 24, 2015 30.53 30.67 27.59 29.73 43,916 -1.43(-4.58%)
Aug 21, 2015 31.63 31.63 31.15 31.16 40,190 -0.67(-2.10%)
Aug 20, 2015 31.75 32.05 31.60 31.83 28,985 -0.13(-0.41%)
Aug 19, 2015 31.97 32.02 31.70 31.96 12,212 -0.11(-0.34%)
Aug 18, 2015 31.96 32.08 31.94 32.07 12,735 +0.02(+0.06%)
Aug 17, 2015 31.85 32.06 31.70 32.05 15,615 +0.30(+0.95%)
Aug 14, 2015 31.66 31.77 31.48 31.75 14,213 +0.07(+0.22%)
Aug 13, 2015 31.98 31.98 31.50 31.68 16,208 -0.11(-0.35%)
Aug 12, 2015 31.56 31.79 31.45 31.79 20,062 +0.03(+0.09%)
Aug 11, 2015 31.45 31.86 31.30 31.76 14,130 +0.29(+0.92%)
Aug 10, 2015 31.73 31.74 31.39 31.47 11,577 -0.11(-0.35%)
Aug 07, 2015 31.60 31.62 31.20 31.58 13,007 +0.04(+0.14%)
Aug 06, 2015 31.61 31.61 30.91 31.54 19,770 -0.02(-0.08%)
Aug 05, 2015 32.11 32.11 31.43 31.56 14,435 -0.42(-1.30%)
Aug 04, 2015 32.43 32.49 31.98 31.98 15,021 -0.30(-0.93%)
Aug 03, 2015 32.24 32.40 32.16 32.28 17,279 +0.13(+0.40%)
Jul 31, 2015 32.08 32.33 32.08 32.15 8,998 +0.33(+1.04%)
Jul 30, 2015 31.95 31.95 31.74 31.82 8,206 -0.13(-0.41%)
Jul 29, 2015 31.84 31.97 31.50 31.95 21,355 +0.21(+0.65%)
Jul 28, 2015 31.92 31.92 31.65 31.74 11,037 -0.07(-0.20%)
Jul 27, 2015 31.74 31.95 31.74 31.81 9,754 +0.02(+0.06%)
Jul 24, 2015 31.98 31.98 31.63 31.79 15,582 -0.04(-0.13%)
Jul 23, 2015 32.53 32.53 31.70 31.83 15,033 -0.49(-1.52%)
Jul 22, 2015 32.41 32.45 32.31 32.32 6,131 +0.09(+0.28%)
Jul 21, 2015 32.32 32.39 32.19 32.23 10,960 -0.06(-0.18%)
Jul 20, 2015 32.34 32.40 32.15 32.29 16,127 -0.04(-0.12%)
Jul 17, 2015 32.46 32.46 32.31 32.33 16,592 -0.15(-0.45%)
Jul 16, 2015 32.35 32.50 32.35 32.48 7,240 +0.21(+0.64%)
Jul 15, 2015 32.14 32.27 32.06 32.27 11,555 -0.08(-0.26%)
Jul 14, 2015 32.35 32.44 32.27 32.35 9,916 +0.09(+0.29%)
Jul 13, 2015 32.30 32.62 32.18 32.26 30,083 +0.03(+0.09%)
Jul 10, 2015 32.03 32.36 32.03 32.23 30,499 +0.35(+1.10%)
Jul 09, 2015 32.27 32.28 31.87 31.88 17,914 -0.20(-0.62%)
Jul 08, 2015 32.13 32.13 32.00 32.08 11,892 -0.11(-0.34%)
Jul 07, 2015 32.01 32.23 32.00 32.19 11,814 +0.43(+1.37%)
Jul 06, 2015 31.45 31.76 31.45 31.76 5,748 +0.32(+1.01%)
Jul 02, 2015 31.72 31.44 31.44 31.44 20,000 +0.00(+0.00%)
Jul 01, 2015 31.14 31.44 31.05 31.44 12,580 +0.29(+0.92%)
Jun 30, 2015 31.49 31.49 31.00 31.15 17,590 -0.13(-0.42%)
Jun 29, 2015 31.57 31.83 31.28 31.28 27,634 -0.39(-1.23%)
Jun 26, 2015 31.50 31.71 31.44 31.67 8,807 +0.16(+0.51%)
Jun 25, 2015 31.80 31.80 31.50 31.51 25,711 -0.40(-1.25%)
Jun 24, 2015 32.01 32.11 31.88 31.91 24,464 -0.10(-0.31%)
Jun 23, 2015 32.23 32.23 32.00 32.01 16,385 -0.37(-1.14%)
Jun 22, 2015 32.56 32.72 32.36 32.38 18,100 -0.17(-0.52%)
Jun 19, 2015 32.55 32.64 32.35 32.55 12,715 -0.02(-0.06%)
Jun 18, 2015 32.20 32.68 32.20 32.57 17,179 +0.43(+1.34%)
Jun 17, 2015 31.94 32.18 31.77 32.14 19,934 +0.21(+0.64%)
Jun 16, 2015 31.70 31.96 31.65 31.93 8,753 +0.25(+0.80%)
Jun 15, 2015 31.92 31.92 31.64 31.68 16,998 -0.41(-1.28%)
Jun 12, 2015 32.05 32.10 31.97 32.09 12,598 +0.05(+0.14%)
Jun 11, 2015 32.17 32.17 32.00 32.04 12,786 +0.09(+0.29%)
Jun 10, 2015 31.79 32.14 31.67 31.95 25,324 +0.26(+0.82%)
Jun 09, 2015 32.09 32.10 31.65 31.69 30,087 -0.37(-1.15%)
Jun 08, 2015 31.95 32.17 31.88 32.06 217,669 +0.07(+0.22%)
Jun 05, 2015 31.98 32.22 31.98 31.99 65,603 -0.39(-1.20%)
Jun 04, 2015 32.55 32.55 32.35 32.38 66,681 -0.12(-0.37%)
Jun 03, 2015 32.75 32.75 32.41 32.50 22,023 -0.26(-0.79%)
Jun 02, 2015 32.82 32.93 32.66 32.76 12,672 -0.24(-0.73%)
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.