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 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%)
May 01, 2015 46.08 46.77 46.08 46.73 10,081 +0.78(+1.71%)
Apr 30, 2015 46.71 46.71 45.84 45.95 8,649 -0.63(-1.35%)
Apr 29, 2015 46.92 47.08 46.38 46.58 17,642 -0.67(-1.42%)
Apr 28, 2015 47.53 47.53 46.98 47.25 23,932 -0.18(-0.38%)
Apr 27, 2015 48.29 48.29 47.42 47.43 24,066 -0.56(-1.17%)
Apr 24, 2015 48.08 48.12 47.84 47.99 16,621 -0.05(-0.10%)
Apr 23, 2015 47.33 48.16 47.33 48.04 16,944 +0.96(+2.04%)
Apr 22, 2015 47.21 47.21 46.76 47.08 6,202 +0.02(+0.04%)
Apr 21, 2015 47.26 47.26 46.83 47.06 35,903 +0.06(+0.13%)
Apr 20, 2015 46.78 47.00 46.72 47.00 7,654 +0.48(+1.03%)
Apr 17, 2015 46.98 46.98 46.41 46.52 9,700 -0.58(-1.23%)
Apr 16, 2015 47.18 47.24 47.06 47.10 9,489 -0.01(-0.03%)
Apr 15, 2015 47.39 47.43 47.09 47.11 11,315 +0.00(+0.00%)
Apr 14, 2015 47.60 47.60 47.03 47.11 16,092 -0.37(-0.78%)
Apr 13, 2015 47.75 47.84 47.43 47.48 25,642 -0.12(-0.25%)
Apr 10, 2015 47.86 47.86 47.43 47.60 9,773 +0.13(+0.27%)
Apr 09, 2015 47.80 47.80 47.26 47.47 19,215 -0.18(-0.38%)
Apr 08, 2015 47.30 47.65 47.22 47.65 38,911 +0.62(+1.32%)
Apr 07, 2015 47.37 47.40 47.03 47.03 36,014 -0.30(-0.63%)
Apr 06, 2015 47.25 47.49 46.90 47.33 15,824 -0.02(-0.04%)
Apr 02, 2015 47.30 47.35 47.35 47.35 10,500 +0.34(+0.72%)
Apr 01, 2015 47.21 47.22 46.90 47.01 7,532 -0.40(-0.84%)
Mar 31, 2015 47.51 47.71 47.35 47.41 25,776 -0.13(-0.27%)
Mar 30, 2015 47.51 47.66 47.38 47.54 5,633 +0.64(+1.37%)
Mar 27, 2015 46.79 47.07 46.65 46.90 11,031 +0.51(+1.09%)
Mar 26, 2015 46.45 46.45 45.75 46.39 27,312 -0.10(-0.22%)
Mar 25, 2015 47.71 47.71 46.41 46.49 13,583 -0.87(-1.84%)
Mar 24, 2015 47.73 47.73 47.19 47.36 17,329 -0.10(-0.21%)
Mar 23, 2015 47.70 47.70 47.45 47.46 12,850 +0.08(+0.17%)
Mar 20, 2015 47.67 47.67 47.28 47.38 13,688 -0.10(-0.21%)
Mar 19, 2015 47.21 47.50 47.17 47.48 12,458 +0.37(+0.79%)
Mar 18, 2015 46.81 47.25 46.54 47.11 24,674 +0.04(+0.08%)
Mar 17, 2015 46.55 47.13 46.55 47.07 21,159 +0.34(+0.73%)
Mar 16, 2015 46.50 46.77 46.50 46.73 15,498 +0.63(+1.37%)
Mar 13, 2015 46.09 46.38 45.95 46.10 6,453 -0.16(-0.35%)
Mar 12, 2015 45.88 46.26 45.73 46.26 53,182 +1.01(+2.23%)
Mar 11, 2015 45.27 45.46 45.25 45.25 26,749 -0.02(-0.04%)
Mar 10, 2015 45.57 45.57 45.15 45.27 19,839 -0.55(-1.20%)
Mar 09, 2015 45.76 45.91 45.60 45.82 9,212 +0.21(+0.46%)
Mar 06, 2015 46.07 46.15 45.61 45.61 16,473 -0.51(-1.11%)
Mar 05, 2015 46.44 46.44 46.05 46.12 66,600 -0.20(-0.43%)
Mar 04, 2015 46.42 46.53 46.05 46.32 34,644 -0.21(-0.45%)
Mar 03, 2015 46.82 46.82 46.43 46.53 15,187 -0.09(-0.19%)
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.