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 (%)
Dec 06, 2016 54.15 54.15 54.15 0 +0.50(+0.93%)
Dec 05, 2016 53.65 53.77 53.50 53.65 23,333 +0.14(+0.26%)
Dec 02, 2016 53.59 53.64 53.45 53.51 7,444 -0.03(-0.05%)
Dec 01, 2016 53.51 53.66 53.42 53.54 5,986 +0.25(+0.48%)
Nov 30, 2016 53.65 53.82 53.29 53.29 16,585 -0.30(-0.57%)
Nov 29, 2016 53.77 53.77 53.47 53.59 18,724 +0.00(+0.00%)
Nov 28, 2016 53.72 53.74 53.55 53.59 21,207 -0.10(-0.19%)
Nov 25, 2016 53.50 53.69 53.50 53.69 6,804 +0.22(+0.41%)
Nov 23, 2016 53.47 53.47 53.47 0 +0.27(+0.51%)
Nov 22, 2016 53.53 53.53 53.14 53.20 5,686 +0.10(+0.19%)
Nov 21, 2016 53.35 53.35 52.81 53.10 28,602 +0.07(+0.13%)
Nov 18, 2016 53.11 53.11 52.84 53.03 19,390 +0.14(+0.26%)
Nov 17, 2016 53.01 53.01 52.75 52.89 23,286 +0.30(+0.57%)
Nov 16, 2016 52.60 52.64 51.57 52.59 18,620 -0.17(-0.32%)
Nov 15, 2016 52.79 52.79 52.45 52.76 13,806 -0.00(-0.01%)
Nov 14, 2016 53.36 53.36 52.44 52.76 27,454 +0.43(+0.83%)
Nov 11, 2016 52.34 52.34 51.26 52.33 13,927 +0.39(+0.75%)
Nov 10, 2016 51.22 51.96 51.22 51.94 26,166 +0.94(+1.84%)
Nov 09, 2016 49.30 51.12 49.30 51.00 20,294 +0.49(+0.96%)
Nov 08, 2016 50.16 50.54 50.03 50.51 10,573 +0.56(+1.13%)
Nov 07, 2016 49.98 50.25 49.91 49.95 10,859 +0.20(+0.40%)
Nov 04, 2016 49.64 49.97 49.64 49.75 6,704 -0.11(-0.22%)
Nov 03, 2016 50.15 50.23 49.83 49.86 3,035 -0.01(-0.02%)
Nov 02, 2016 49.68 50.03 49.68 49.87 5,049 -0.10(-0.19%)
Nov 01, 2016 50.25 50.25 49.83 49.97 9,470 -0.43(-0.86%)
Oct 31, 2016 50.05 50.45 50.05 50.40 7,994 +0.53(+1.06%)
Oct 28, 2016 50.15 50.40 49.87 49.87 3,142 -0.22(-0.44%)
Oct 27, 2016 50.86 50.86 50.00 50.09 5,360 -0.42(-0.83%)
Oct 26, 2016 50.48 50.65 50.43 50.51 4,301 +0.15(+0.30%)
Oct 25, 2016 49.96 50.40 49.96 50.36 3,974 +0.13(+0.26%)
Oct 24, 2016 50.85 50.85 50.12 50.23 6,539 +0.10(+0.20%)
Oct 21, 2016 50.97 50.97 49.95 50.13 9,897 -0.39(-0.78%)
Oct 20, 2016 51.73 51.73 50.50 50.52 11,926 -1.14(-2.20%)
Oct 19, 2016 51.58 51.72 51.55 51.66 11,287 -0.14(-0.27%)
Oct 18, 2016 53.06 53.06 51.75 51.80 12,790 -0.11(-0.21%)
Oct 17, 2016 52.67 52.67 51.88 51.91 6,400 -0.12(-0.23%)
Oct 14, 2016 52.13 52.25 52.01 52.03 9,286 +0.27(+0.52%)
Oct 13, 2016 52.00 52.00 51.41 51.76 8,643 +0.08(+0.15%)
Oct 12, 2016 51.31 51.73 51.31 51.68 22,085 +0.51(+1.00%)
Oct 11, 2016 51.17 51.50 51.01 51.17 7,387 -0.30(-0.59%)
Oct 10, 2016 51.50 51.55 51.25 51.47 8,466 +0.20(+0.39%)
Oct 07, 2016 50.37 51.31 50.37 51.27 4,544 +0.78(+1.54%)
Oct 06, 2016 50.87 51.01 50.30 50.49 12,575 -0.29(-0.57%)
Oct 05, 2016 50.85 50.85 50.72 50.78 15,730 +0.13(+0.27%)
Oct 04, 2016 49.53 50.65 49.38 50.65 12,868 +0.78(+1.55%)
Oct 03, 2016 50.16 50.16 49.60 49.87 16,022 -0.55(-1.09%)
Sep 30, 2016 50.23 50.45 50.16 50.42 10,685 +0.28(+0.55%)
Sep 29, 2016 50.51 50.55 50.14 50.14 3,654 -0.46(-0.92%)
Sep 28, 2016 50.05 50.61 50.04 50.61 5,050 +0.51(+1.01%)
Sep 27, 2016 49.92 50.22 49.89 50.10 5,539 +0.18(+0.36%)
Sep 26, 2016 50.28 50.28 49.92 49.92 12,017 -0.40(-0.79%)
Sep 23, 2016 50.69 50.69 50.30 50.32 6,977 -0.61(-1.20%)
Sep 22, 2016 50.83 50.99 50.69 50.93 13,200 +0.45(+0.89%)
Sep 21, 2016 50.16 50.48 50.05 50.48 11,619 +0.62(+1.24%)
Sep 20, 2016 50.28 50.28 49.84 49.86 9,999 +0.02(+0.04%)
Sep 19, 2016 49.89 49.93 49.61 49.84 27,476 +0.32(+0.65%)
Sep 16, 2016 49.54 49.81 49.43 49.52 6,340 -0.61(-1.22%)
Sep 15, 2016 49.74 50.18 49.72 50.13 8,957 +0.38(+0.76%)
Sep 14, 2016 51.50 51.50 49.74 49.75 15,875 -0.40(-0.80%)
Sep 13, 2016 50.46 50.46 49.94 50.15 7,473 -0.52(-1.02%)
Sep 12, 2016 50.10 50.67 49.94 50.67 11,012 +0.48(+0.95%)
Sep 09, 2016 50.98 50.98 50.19 50.19 28,809 -0.99(-1.93%)
Sep 08, 2016 51.50 51.50 51.18 51.18 27,559 -0.31(-0.60%)
Sep 07, 2016 51.48 51.50 51.23 51.49 16,163 +0.23(+0.45%)
Sep 06, 2016 51.33 51.33 51.00 51.26 17,360 +0.07(+0.14%)
Sep 02, 2016 51.26 51.19 51.19 51.19 3,500 +0.24(+0.47%)
Sep 01, 2016 51.34 51.34 50.71 50.95 265,862 -0.16(-0.31%)
Aug 31, 2016 51.05 51.14 50.84 51.11 18,524 +0.01(+0.02%)
Aug 30, 2016 50.98 51.10 50.80 51.10 16,471 +0.28(+0.55%)
Aug 29, 2016 50.38 50.91 50.38 50.82 227,747 +0.43(+0.85%)
Aug 26, 2016 50.54 50.69 50.11 50.39 3,878 -0.12(-0.24%)
Aug 25, 2016 50.38 50.51 50.38 50.51 790 +0.37(+0.74%)
Aug 24, 2016 50.13 50.16 50.04 50.14 4,322 -0.05(-0.10%)
Aug 23, 2016 50.24 50.27 50.18 50.19 2,631 -0.14(-0.28%)
Aug 22, 2016 50.31 50.33 50.14 50.33 1,711 +0.01(+0.03%)
Aug 19, 2016 50.45 50.45 50.20 50.32 3,302 -0.11(-0.22%)
Aug 18, 2016 50.47 50.47 50.24 50.43 5,296 +0.24(+0.48%)
Aug 17, 2016 50.54 50.54 50.09 50.19 4,748 -0.11(-0.22%)
Aug 16, 2016 50.74 50.74 50.30 50.30 17,229 -0.29(-0.57%)
Aug 15, 2016 50.61 50.61 50.38 50.59 90,645 +0.26(+0.52%)
Aug 12, 2016 50.46 50.60 50.33 50.33 8,994 -0.22(-0.44%)
Aug 11, 2016 50.65 50.65 50.46 50.55 6,790 -0.08(-0.15%)
Aug 10, 2016 50.83 50.83 50.50 50.63 2,233 -0.16(-0.31%)
Aug 09, 2016 50.59 50.79 50.55 50.79 8,983 +0.21(+0.41%)
Aug 08, 2016 50.76 50.76 50.51 50.58 4,430 -0.02(-0.04%)
Aug 05, 2016 50.06 50.60 49.80 50.60 6,904 +0.59(+1.18%)
Aug 04, 2016 50.10 50.24 50.01 50.01 2,487 +0.10(+0.19%)
Aug 03, 2016 49.80 50.06 49.80 49.91 2,788 +0.25(+0.51%)
Aug 02, 2016 49.94 49.94 49.63 49.66 5,201 -0.09(-0.19%)
Aug 01, 2016 50.01 50.01 49.76 49.76 11,903 -0.17(-0.34%)
Jul 29, 2016 49.99 50.14 49.88 49.93 5,133 -0.20(-0.40%)
Jul 28, 2016 50.20 50.20 50.01 50.13 2,876 +0.18(+0.36%)
Jul 27, 2016 50.12 50.12 49.77 49.95 2,250 +0.17(+0.34%)
Jul 26, 2016 50.24 50.24 49.78 49.78 3,446 -0.15(-0.30%)
Jul 25, 2016 49.87 50.16 49.85 49.93 5,118 -0.14(-0.28%)
Jul 22, 2016 49.85 50.15 49.63 50.07 6,101 +0.50(+1.01%)
Jul 21, 2016 49.46 49.62 49.43 49.57 2,952 -0.24(-0.47%)
Jul 20, 2016 49.33 49.99 49.33 49.80 6,829 +0.31(+0.63%)
Jul 19, 2016 49.79 49.79 49.29 49.50 5,160 -0.16(-0.32%)
Jul 18, 2016 49.74 50.04 49.61 49.65 5,219 -0.22(-0.44%)
Jul 15, 2016 50.07 50.09 49.87 49.87 2,889 -0.31(-0.61%)
Jul 14, 2016 50.10 50.21 50.04 50.18 5,386 +0.22(+0.44%)
Jul 13, 2016 50.27 50.27 49.90 49.96 54,143 -0.10(-0.19%)
Jul 12, 2016 50.38 50.38 49.96 50.06 9,236 -0.00(-0.01%)
Jul 11, 2016 50.00 50.06 49.90 50.06 3,397 +0.24(+0.47%)
Jul 08, 2016 49.65 49.83 49.11 49.83 4,488 +0.72(+1.46%)
Jul 07, 2016 49.29 49.49 49.08 49.11 3,580 -0.39(-0.78%)
Jul 06, 2016 49.29 49.50 48.95 49.50 1,526 +0.13(+0.26%)
Jul 05, 2016 50.48 50.48 49.30 49.37 2,532 -0.55(-1.10%)
Jul 01, 2016 49.76 49.92 49.92 49.92 4,100 -0.07(-0.14%)
Jun 30, 2016 49.05 49.99 49.05 49.99 6,102 +1.29(+2.65%)
Jun 29, 2016 48.46 48.77 48.23 48.70 3,646 +0.86(+1.80%)
Jun 28, 2016 47.44 47.87 47.42 47.84 5,845 +1.11(+2.38%)
Jun 27, 2016 47.02 47.22 46.62 46.73 38,841 -0.81(-1.70%)
Jun 24, 2016 48.64 48.64 47.01 47.54 11,611 -1.46(-2.98%)
Jun 23, 2016 48.60 49.00 48.60 49.00 8,653 +0.61(+1.26%)
Jun 22, 2016 48.47 48.58 48.33 48.39 15,803 +0.11(+0.23%)
Jun 21, 2016 47.96 48.41 47.96 48.28 2,867 +0.21(+0.44%)
Jun 20, 2016 48.74 48.74 48.03 48.07 9,129 +0.22(+0.46%)
Jun 17, 2016 47.92 47.92 47.67 47.85 2,080 -0.38(-0.79%)
Jun 16, 2016 47.84 48.30 47.83 48.23 7,050 +0.30(+0.64%)
Jun 15, 2016 48.41 48.41 47.92 47.92 2,655 -0.41(-0.84%)
Jun 14, 2016 48.56 48.56 48.25 48.33 3,174 -0.24(-0.49%)
Jun 13, 2016 49.03 49.25 48.55 48.57 1,555 -0.63(-1.29%)
Jun 10, 2016 49.84 49.84 49.10 49.20 8,149 -0.37(-0.74%)
Jun 09, 2016 49.50 49.57 49.38 49.57 6,842 +0.14(+0.28%)
Jun 08, 2016 49.04 49.49 49.04 49.43 6,663 +0.27(+0.55%)
Jun 07, 2016 49.13 49.33 49.13 49.16 11,477 -0.11(-0.22%)
Jun 06, 2016 49.68 49.68 49.25 49.27 11,996 -0.07(-0.14%)
Jun 03, 2016 49.34 49.42 49.02 49.34 13,605 -0.22(-0.44%)
Jun 02, 2016 49.51 49.56 49.41 49.56 2,450 -0.05(-0.10%)
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.