Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(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 (%)
Jan 29, 2016 27.95 28.38 27.83 28.38 2,521 +0.45(+1.63%)
Jan 28, 2016 27.94 28.05 27.92 27.92 1,779 +0.02(+0.07%)
Jan 27, 2016 28.04 28.16 27.83 27.90 1,275 -0.14(-0.50%)
Jan 26, 2016 27.86 28.04 27.86 28.04 4,276 +0.16(+0.57%)
Jan 25, 2016 28.08 28.08 27.86 27.88 14,446 -0.14(-0.50%)
Jan 22, 2016 27.74 28.12 27.74 28.02 2,199 +0.29(+1.05%)
Jan 21, 2016 27.69 27.94 27.69 27.73 2,103 +0.06(+0.22%)
Jan 20, 2016 27.78 27.78 26.96 27.67 23,665 -0.33(-1.18%)
Jan 19, 2016 28.37 28.47 28.00 28.00 3,555 -0.13(-0.47%)
Jan 15, 2016 27.94 28.13 28.13 28.13 5,600 -0.56(-1.95%)
Jan 14, 2016 28.55 28.69 28.55 28.69 1,033 +0.27(+0.95%)
Jan 13, 2016 29.03 29.03 28.37 28.42 2,345 -0.51(-1.76%)
Jan 12, 2016 29.19 29.19 28.73 28.93 2,626 -0.04(-0.14%)
Jan 11, 2016 28.89 29.00 28.88 28.97 760 +0.14(+0.49%)
Jan 08, 2016 29.40 29.40 28.83 28.83 2,149 -0.37(-1.27%)
Jan 07, 2016 29.50 29.51 29.16 29.20 6,179 -0.66(-2.21%)
Jan 06, 2016 29.97 29.97 29.86 29.86 526 -0.39(-1.30%)
Jan 05, 2016 30.12 30.27 30.04 30.25 2,218 +0.40(+1.33%)
Jan 04, 2016 30.31 30.31 29.78 29.86 4,448 -0.83(-2.72%)
Dec 31, 2015 30.91 30.69 30.69 30.69 3,500 -0.29(-0.94%)
Dec 30, 2015 31.31 31.31 30.94 30.98 4,582 -0.24(-0.77%)
Dec 29, 2015 31.30 31.30 31.22 31.22 1,736 +0.32(+1.05%)
Dec 28, 2015 30.87 30.91 30.74 30.89 1,473 -0.02(-0.05%)
Dec 24, 2015 30.86 30.91 30.91 30.91 1,100 +0.13(+0.42%)
Dec 23, 2015 30.73 30.79 30.68 30.78 10,022 +0.18(+0.60%)
Dec 22, 2015 30.30 30.60 30.30 30.60 4,705 +0.34(+1.11%)
Dec 21, 2015 30.30 30.30 30.26 30.26 4,611 -0.04(-0.13%)
Dec 18, 2015 30.67 30.67 30.25 30.30 814 -0.55(-1.78%)
Dec 17, 2015 31.30 31.30 30.85 30.85 6,206 -0.04(-0.12%)
Dec 16, 2015 31.00 31.00 30.78 30.89 2,831 +0.11(+0.35%)
Dec 15, 2015 30.50 30.86 30.50 30.78 7,341 +0.57(+1.89%)
Dec 14, 2015 30.32 30.41 30.02 30.21 4,812 -0.04(-0.14%)
Dec 11, 2015 30.46 30.46 30.25 30.25 1,681 -0.55(-1.79%)
Dec 10, 2015 30.89 31.03 30.79 30.80 2,186 +0.00(+0.01%)
Dec 09, 2015 31.18 31.22 30.70 30.80 2,126 -0.41(-1.32%)
Dec 08, 2015 31.28 31.28 31.21 31.21 365 -0.04(-0.13%)
Dec 07, 2015 31.60 31.60 31.25 31.25 1,355 -0.34(-1.09%)
Dec 04, 2015 31.19 31.59 31.19 31.59 5,225 +0.65(+2.10%)
Dec 03, 2015 31.16 31.16 30.94 30.94 1,762 -0.65(-2.07%)
Dec 02, 2015 31.85 31.85 31.60 31.60 2,864 -0.07(-0.23%)
Dec 01, 2015 31.66 31.75 31.57 31.67 8,578 +0.14(+0.44%)
Nov 30, 2015 31.71 31.71 31.53 31.53 2,913 +0.06(+0.19%)
Nov 25, 2015 31.46 31.47 31.46 31.47 57 +0.11(+0.35%)
Nov 24, 2015 31.24 31.41 31.24 31.36 1,079 -0.12(-0.38%)
Nov 23, 2015 31.46 31.57 31.44 31.48 3,917 +0.15(+0.48%)
Nov 20, 2015 31.22 31.35 31.22 31.33 11,335 +0.16(+0.51%)
Nov 19, 2015 31.22 31.22 31.11 31.17 2,143 +0.01(+0.03%)
Nov 18, 2015 30.97 31.16 30.78 31.16 2,878 +0.39(+1.27%)
Nov 17, 2015 30.84 31.19 30.77 30.77 4,038 +0.20(+0.65%)
Nov 16, 2015 30.40 30.61 30.40 30.57 4,816 +0.13(+0.43%)
Nov 13, 2015 30.45 30.61 30.44 30.44 2,042 -0.30(-0.98%)
Nov 12, 2015 31.09 31.09 30.74 30.74 45,719 -0.55(-1.76%)
Nov 11, 2015 31.49 31.49 31.21 31.29 1,287 +0.08(+0.26%)
Nov 10, 2015 31.08 31.21 31.08 31.21 1,027 +0.05(+0.16%)
Nov 09, 2015 31.66 31.66 31.10 31.16 4,965 -0.32(-1.01%)
Nov 06, 2015 31.47 31.53 31.42 31.48 9,563 +0.08(+0.25%)
Nov 05, 2015 31.20 31.40 31.20 31.40 20,596 +0.28(+0.91%)
Nov 04, 2015 31.20 31.21 31.12 31.12 3,103 -0.17(-0.55%)
Nov 03, 2015 31.28 31.32 31.13 31.29 3,700 +0.08(+0.26%)
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.