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 (%)
Apr 30, 2015 40.40 40.50 40.23 40.24 443,606 -0.51(-1.25%)
Apr 29, 2015 40.81 40.94 40.66 40.74 163,686 -0.38(-0.91%)
Apr 28, 2015 40.98 41.12 40.85 41.12 184,956 +0.12(+0.29%)
Apr 27, 2015 41.09 41.20 40.96 41.00 151,075 +0.17(+0.43%)
Apr 24, 2015 40.71 40.87 40.63 40.83 213,172 +0.19(+0.48%)
Apr 23, 2015 40.27 40.70 40.20 40.63 178,973 +0.21(+0.52%)
Apr 22, 2015 40.38 40.47 40.20 40.42 162,939 +0.12(+0.29%)
Apr 21, 2015 40.42 40.42 40.20 40.31 316,462 +0.29(+0.71%)
Apr 20, 2015 39.99 40.11 39.96 40.02 2,052,454 +0.10(+0.26%)
Apr 17, 2015 40.12 40.12 39.79 39.92 197,305 -0.61(-1.49%)
Apr 16, 2015 40.46 40.61 40.24 40.52 180,327 +0.17(+0.43%)
Apr 15, 2015 40.13 40.38 40.06 40.35 244,961 +0.25(+0.62%)
Apr 14, 2015 40.08 40.11 39.98 40.10 151,161 +0.26(+0.66%)
Apr 13, 2015 39.97 40.04 39.78 39.83 379,664 -0.23(-0.57%)
Apr 10, 2015 39.94 40.06 39.87 40.06 103,304 +0.08(+0.19%)
Apr 09, 2015 39.92 39.99 39.81 39.99 166,484 +0.15(+0.37%)
Apr 08, 2015 39.94 40.07 39.70 39.84 131,994 +0.29(+0.72%)
Apr 07, 2015 39.65 39.81 39.52 39.56 111,448 -0.06(-0.16%)
Apr 06, 2015 39.43 39.78 39.39 39.62 170,217 +0.44(+1.12%)
Apr 02, 2015 39.18 39.18 39.18 0 +0.41(+1.06%)
Apr 01, 2015 38.78 38.80 38.55 38.77 229,605 +0.24(+0.63%)
Mar 31, 2015 38.44 38.63 38.38 38.53 99,782 -0.41(-1.05%)
Mar 30, 2015 38.83 39.00 38.80 38.94 111,477 +0.19(+0.50%)
Mar 27, 2015 38.74 38.78 38.61 38.74 87,690 +0.02(+0.05%)
Mar 26, 2015 38.80 38.82 38.51 38.72 208,832 -0.27(-0.70%)
Mar 25, 2015 39.31 39.41 38.99 38.99 147,924 -0.29(-0.74%)
Mar 24, 2015 39.27 39.43 39.25 39.28 254,814 -0.01(-0.04%)
Mar 23, 2015 39.27 39.37 39.09 39.30 339,551 +0.21(+0.53%)
Mar 20, 2015 38.94 39.21 38.79 39.09 98,709 +0.77(+2.01%)
Mar 19, 2015 38.46 38.48 38.25 38.32 128,280 -0.49(-1.25%)
Mar 18, 2015 38.01 38.92 37.94 38.80 133,346 +0.77(+2.03%)
Mar 17, 2015 37.83 38.05 37.76 38.03 134,854 +0.01(+0.02%)
Mar 16, 2015 37.90 38.05 37.84 38.03 76,784 +0.43(+1.15%)
Mar 13, 2015 37.61 37.62 37.41 37.59 85,034 -0.27(-0.72%)
Mar 12, 2015 37.90 37.94 37.77 37.87 114,848 +0.40(+1.08%)
Mar 11, 2015 37.46 37.53 37.35 37.46 314,080 +0.06(+0.17%)
Mar 10, 2015 37.63 37.73 37.37 37.40 174,820 -0.80(-2.09%)
Mar 09, 2015 38.22 38.24 38.10 38.20 84,271 +0.03(+0.09%)
Mar 06, 2015 38.42 38.47 38.13 38.16 133,203 -0.58(-1.51%)
Mar 05, 2015 38.81 38.86 38.64 38.75 113,578 +0.05(+0.13%)
Mar 04, 2015 38.72 38.43 38.70 225,244 -0.19(-0.48%)
Mar 03, 2015 39.00 39.00 38.78 38.89 125,333 -0.23(-0.59%)
Mar 02, 2015 39.05 39.12 38.95 39.12 151,733 +0.10(+0.27%)
Feb 27, 2015 39.10 39.24 39.01 39.01 314,024 -0.07(-0.18%)
Feb 26, 2015 39.12 39.13 38.99 39.08 288,592 -0.06(-0.16%)
Feb 25, 2015 39.07 39.19 39.02 39.15 275,574 +0.04(+0.11%)
Feb 24, 2015 38.85 39.12 38.74 39.10 144,336 +0.26(+0.68%)
Feb 23, 2015 38.83 38.88 38.69 38.84 348,242 -0.18(-0.46%)
Feb 20, 2015 38.62 39.12 38.54 39.02 134,190 +0.33(+0.84%)
Feb 19, 2015 38.70 38.84 38.60 38.69 82,696 -0.03(-0.09%)
Feb 18, 2015 38.62 38.83 38.51 38.73 816,614 +0.16(+0.41%)
Feb 17, 2015 38.46 38.64 38.31 38.57 264,657 +0.10(+0.27%)
Feb 13, 2015 38.46 38.46 38.46 0 +0.23(+0.60%)
Feb 12, 2015 37.91 38.23 37.91 38.23 129,350 +0.63(+1.68%)
Feb 11, 2015 37.57 37.65 37.44 37.60 547,861 -0.20(-0.53%)
Feb 10, 2015 37.82 37.85 37.61 37.80 129,427 +0.17(+0.46%)
Feb 09, 2015 37.54 37.69 37.52 37.63 303,067 -0.05(-0.13%)
Feb 06, 2015 37.94 37.96 37.62 37.68 215,598 -0.55(-1.44%)
Feb 05, 2015 37.98 38.23 37.92 38.23 129,460 +0.47(+1.23%)
Feb 04, 2015 37.93 38.05 37.72 37.76 140,899 -0.32(-0.84%)
Feb 03, 2015 37.73 38.11 37.69 38.08 210,771 +0.58(+1.54%)
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.