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 31, 2016 51.45 51.63 51.21 51.63 33,556 -0.02(-0.04%)
May 27, 2016 51.63 51.65 51.65 51.65 1,700 +0.00(+0.00%)
May 26, 2016 52.01 52.13 50.64 51.65 2,571 +0.35(+0.68%)
May 25, 2016 51.34 51.36 51.30 51.30 1,626 +0.11(+0.21%)
May 24, 2016 51.39 51.39 50.83 51.19 2,975 -0.16(-0.31%)
May 23, 2016 51.34 51.35 51.01 51.35 3,069 +0.15(+0.29%)
May 20, 2016 51.21 51.30 50.83 51.20 17,235 +0.00(+0.00%)
May 19, 2016 51.23 51.32 51.11 51.20 1,018 -0.05(-0.11%)
May 18, 2016 51.40 51.40 51.25 51.25 1,897 -0.30(-0.57%)
May 17, 2016 51.20 51.62 51.14 51.55 8,628 +0.22(+0.43%)
May 16, 2016 51.33 51.33 51.16 51.33 906 -0.33(-0.64%)
May 13, 2016 51.47 51.66 51.20 51.66 4,173 +0.18(+0.36%)
May 12, 2016 51.58 51.59 51.05 51.48 3,639 -0.09(-0.16%)
May 11, 2016 51.53 51.57 51.16 51.56 3,115 +0.16(+0.31%)
May 10, 2016 51.40 51.40 51.30 51.40 1,014 +0.12(+0.23%)
May 09, 2016 51.42 51.44 51.16 51.28 5,929 +0.09(+0.19%)
May 06, 2016 51.23 51.51 51.06 51.19 2,038 -0.21(-0.42%)
May 05, 2016 51.36 51.55 51.19 51.40 5,501 +0.05(+0.10%)
May 04, 2016 51.28 51.38 51.05 51.35 38,649 +0.05(+0.11%)
May 03, 2016 51.63 51.63 51.29 51.30 24,690 -0.32(-0.63%)
May 02, 2016 51.65 51.65 51.58 51.62 2,067 -0.10(-0.19%)
Apr 29, 2016 51.66 51.72 51.57 51.72 1,141 +0.08(+0.15%)
Apr 28, 2016 51.63 51.79 51.63 51.64 6,656 -0.01(-0.03%)
Apr 27, 2016 51.54 51.67 51.53 51.65 7,276 +0.22(+0.44%)
Apr 26, 2016 51.38 51.49 51.28 51.43 4,428 +0.05(+0.10%)
Apr 25, 2016 51.30 51.44 51.30 51.38 1,301 +0.02(+0.04%)
Apr 22, 2016 51.50 51.51 51.36 51.36 2,563 +0.06(+0.12%)
Apr 21, 2016 51.51 51.52 51.30 51.30 13,548 -0.17(-0.33%)
Apr 20, 2016 51.62 51.62 51.47 51.47 741 +0.07(+0.14%)
Apr 19, 2016 51.19 51.40 51.19 51.40 5,171 +0.15(+0.29%)
Apr 18, 2016 51.25 51.30 51.09 51.25 21,351 -0.05(-0.10%)
Apr 15, 2016 51.22 51.30 51.22 51.30 686 +0.14(+0.27%)
Apr 14, 2016 51.02 51.16 51.02 51.16 1,338 +0.06(+0.12%)
Apr 13, 2016 50.90 51.10 50.90 51.10 5,637 +0.14(+0.27%)
Apr 12, 2016 50.99 50.99 50.83 50.96 22,318 +0.01(+0.02%)
Apr 11, 2016 51.03 51.14 50.90 50.95 10,859 +0.04(+0.08%)
Apr 08, 2016 50.99 51.02 50.91 50.91 2,555 -0.09(-0.18%)
Apr 07, 2016 50.87 51.03 50.87 51.00 1,297 +0.11(+0.22%)
Apr 06, 2016 50.75 50.89 50.75 50.89 2,798 +0.18(+0.36%)
Apr 05, 2016 50.71 50.71 50.71 50.71 505 -0.01(-0.01%)
Apr 04, 2016 50.69 50.72 50.66 50.72 551 -0.15(-0.30%)
Apr 01, 2016 50.83 50.87 50.73 50.87 5,205 -0.02(-0.03%)
Mar 31, 2016 50.86 50.88 50.65 50.88 700 +0.21(+0.42%)
Mar 30, 2016 50.81 50.86 50.63 50.67 53,477 -0.19(-0.38%)
Mar 29, 2016 50.81 50.97 50.81 50.86 16,865 +0.03(+0.06%)
Mar 28, 2016 50.63 51.01 50.59 50.83 17,482 +0.13(+0.26%)
Mar 24, 2016 50.59 50.70 50.70 50.70 9,700 -0.18(-0.35%)
Mar 23, 2016 50.98 50.98 50.51 50.88 9,126 +0.13(+0.27%)
Mar 22, 2016 50.73 50.93 50.60 50.74 14,606 +0.15(+0.30%)
Mar 21, 2016 50.72 50.83 50.56 50.59 8,981 -0.20(-0.40%)
Mar 18, 2016 50.61 50.82 50.55 50.80 19,810 +0.23(+0.46%)
Mar 17, 2016 50.28 50.56 50.28 50.56 3,944 +0.27(+0.54%)
Mar 16, 2016 49.77 50.29 49.63 50.29 9,902 +0.64(+1.29%)
Mar 15, 2016 49.90 50.00 49.15 49.65 37,879 -0.07(-0.14%)
Mar 14, 2016 49.72 49.87 49.72 49.72 21,285 -0.16(-0.32%)
Mar 11, 2016 49.69 49.93 49.63 49.88 5,379 +0.35(+0.71%)
Mar 10, 2016 49.41 49.59 49.13 49.53 13,980 +0.40(+0.81%)
Mar 09, 2016 49.09 49.24 49.06 49.13 34,301 -0.06(-0.13%)
Mar 08, 2016 49.22 49.25 49.11 49.19 21,638 +0.25(+0.51%)
Mar 07, 2016 49.00 49.08 48.86 48.94 5,320 -0.05(-0.10%)
Mar 04, 2016 48.79 49.04 48.79 48.99 5,811 +0.28(+0.58%)
Mar 03, 2016 48.69 48.71 48.69 48.71 1,859 +0.33(+0.68%)
Mar 02, 2016 48.51 48.51 48.33 48.38 12,122 -0.12(-0.25%)
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.