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 52.99 52.99 52.99 0 +0.29(+0.55%)
Dec 05, 2016 52.31 52.70 52.31 52.70 716,555 +0.55(+1.05%)
Dec 02, 2016 51.97 52.27 51.97 52.15 19,350 +0.21(+0.40%)
Dec 01, 2016 52.49 52.50 51.78 51.94 150,591 -0.99(-1.87%)
Nov 30, 2016 53.67 53.98 52.93 52.93 26,296 -0.98(-1.82%)
Nov 29, 2016 53.86 54.05 53.79 53.91 13,100 +0.12(+0.23%)
Nov 28, 2016 53.79 54.05 53.62 53.79 9,199 -0.04(-0.07%)
Nov 25, 2016 53.50 53.87 53.50 53.83 6,915 +0.25(+0.47%)
Nov 23, 2016 53.58 53.58 53.58 0 -0.12(-0.22%)
Nov 22, 2016 53.26 53.81 53.26 53.70 19,253 +0.27(+0.51%)
Nov 21, 2016 53.16 53.43 53.16 53.43 12,875 +0.08(+0.15%)
Nov 18, 2016 53.35 53.42 53.20 53.35 19,461 -0.09(-0.17%)
Nov 17, 2016 53.29 53.49 53.10 53.44 67,646 -0.12(-0.22%)
Nov 16, 2016 53.24 53.56 53.20 53.56 9,783 +0.37(+0.70%)
Nov 15, 2016 52.61 53.32 52.61 53.19 19,512 +0.16(+0.30%)
Nov 14, 2016 53.05 53.16 52.84 53.03 193,183 -0.15(-0.28%)
Nov 11, 2016 52.66 53.25 52.47 53.18 21,074 +0.36(+0.68%)
Nov 10, 2016 54.40 54.40 52.75 52.82 71,679 -1.58(-2.90%)
Nov 09, 2016 53.74 54.40 52.47 54.40 256,710 -0.48(-0.88%)
Nov 08, 2016 54.35 55.06 54.35 54.88 59,031 +0.53(+0.98%)
Nov 07, 2016 53.70 54.43 53.70 54.35 66,143 +0.95(+1.78%)
Nov 04, 2016 53.76 53.87 53.39 53.40 41,259 -0.40(-0.74%)
Nov 03, 2016 54.30 54.30 53.74 53.80 9,472 -0.66(-1.21%)
Nov 02, 2016 54.63 54.97 54.45 54.46 39,286 -0.25(-0.46%)
Nov 01, 2016 55.09 55.09 54.50 54.71 18,420 -0.21(-0.38%)
Oct 31, 2016 54.91 55.00 54.86 54.92 9,549 +0.02(+0.04%)
Oct 28, 2016 54.35 55.23 54.35 54.90 9,993 +0.17(+0.31%)
Oct 27, 2016 55.50 55.50 54.62 54.73 39,537 -0.71(-1.28%)
Oct 26, 2016 55.40 55.68 55.34 55.44 12,150 -0.52(-0.93%)
Oct 25, 2016 56.19 56.23 55.96 55.96 43,019 -0.18(-0.32%)
Oct 24, 2016 56.03 56.21 56.03 56.14 9,690 +0.31(+0.56%)
Oct 21, 2016 55.57 55.89 55.57 55.83 7,848 +0.43(+0.78%)
Oct 20, 2016 55.76 55.76 55.36 55.40 5,838 -0.39(-0.70%)
Oct 19, 2016 55.90 55.90 55.69 55.79 27,585 -0.21(-0.38%)
Oct 18, 2016 55.99 56.22 55.86 56.00 29,665 +0.38(+0.68%)
Oct 17, 2016 55.63 55.72 55.54 55.62 19,401 -0.11(-0.20%)
Oct 14, 2016 55.80 56.00 55.68 55.73 12,221 -0.05(-0.09%)
Oct 13, 2016 55.44 56.05 55.42 55.78 73,131 -0.06(-0.11%)
Oct 12, 2016 55.70 55.94 55.67 55.84 18,123 +0.42(+0.76%)
Oct 11, 2016 56.02 56.02 55.34 55.42 5,186 -0.73(-1.30%)
Oct 10, 2016 56.04 56.30 56.01 56.15 13,113 +0.34(+0.61%)
Oct 07, 2016 55.97 56.00 55.49 55.81 11,193 -0.32(-0.57%)
Oct 06, 2016 55.91 56.18 55.91 56.13 9,134 +0.17(+0.30%)
Oct 05, 2016 55.70 56.01 55.70 55.96 24,105 +0.31(+0.56%)
Oct 04, 2016 56.12 56.12 55.53 55.65 16,478 -0.51(-0.91%)
Oct 03, 2016 56.29 56.29 56.05 56.16 7,716 -0.24(-0.43%)
Sep 30, 2016 56.14 56.59 56.08 56.40 9,672 +0.39(+0.70%)
Sep 29, 2016 56.14 56.32 55.79 56.01 52,935 -0.18(-0.32%)
Sep 28, 2016 56.25 56.29 55.92 56.19 42,700 -0.01(-0.01%)
Sep 27, 2016 56.23 56.39 56.12 56.20 11,537 -0.02(-0.04%)
Sep 26, 2016 56.43 56.43 56.21 56.22 10,366 -0.35(-0.62%)
Sep 23, 2016 56.74 56.77 56.57 56.57 34,700 -0.44(-0.77%)
Sep 22, 2016 56.71 57.03 56.71 57.01 95,985 +0.45(+0.80%)
Sep 21, 2016 56.00 56.56 55.81 56.56 10,523 +0.55(+0.98%)
Sep 20, 2016 56.21 56.21 55.93 56.01 7,847 +0.07(+0.13%)
Sep 19, 2016 55.95 56.16 55.90 55.94 16,302 +0.12(+0.21%)
Sep 16, 2016 55.89 55.89 55.58 55.82 8,628 -0.38(-0.68%)
Sep 15, 2016 55.93 56.21 55.91 56.20 5,508 +0.49(+0.88%)
Sep 14, 2016 55.85 56.09 55.67 55.71 25,821 -0.12(-0.21%)
Sep 13, 2016 56.10 56.30 55.63 55.83 28,790 -0.73(-1.29%)
Sep 12, 2016 55.67 56.61 55.24 56.56 26,697 +0.73(+1.31%)
Sep 09, 2016 56.93 56.93 55.83 55.83 24,835 -1.58(-2.75%)
Sep 08, 2016 57.63 57.77 57.37 57.41 25,805 -0.45(-0.78%)
Sep 07, 2016 58.06 58.06 57.66 57.86 11,325 -0.22(-0.38%)
Sep 06, 2016 58.11 58.16 57.82 58.08 39,874 -0.02(-0.03%)
Sep 02, 2016 57.74 58.10 58.10 58.10 9,300 +0.50(+0.87%)
Sep 01, 2016 57.75 57.75 57.40 57.60 39,337 -0.24(-0.41%)
Aug 31, 2016 57.92 57.92 57.60 57.84 9,383 -0.13(-0.22%)
Aug 30, 2016 58.12 58.13 57.87 57.97 20,040 -0.40(-0.69%)
Aug 29, 2016 57.94 58.39 57.94 58.37 6,940 +0.22(+0.38%)
Aug 26, 2016 58.42 58.64 57.95 58.15 21,863 -0.03(-0.05%)
Aug 25, 2016 58.11 58.34 58.11 58.18 7,056 +0.03(+0.05%)
Aug 24, 2016 58.37 58.39 58.13 58.15 12,258 -0.28(-0.48%)
Aug 23, 2016 58.73 58.73 58.40 58.43 12,566 -0.15(-0.25%)
Aug 22, 2016 58.58 58.69 58.51 58.58 4,417 +0.04(+0.07%)
Aug 19, 2016 58.44 58.61 58.40 58.54 96,376 -0.11(-0.19%)
Aug 18, 2016 58.33 58.70 58.33 58.65 10,555 +0.35(+0.60%)
Aug 17, 2016 58.28 58.37 58.17 58.30 11,461 -0.06(-0.10%)
Aug 16, 2016 58.85 58.85 58.35 58.36 19,858 -0.62(-1.05%)
Aug 15, 2016 59.10 59.10 58.97 58.98 36,011 -0.01(-0.02%)
Aug 12, 2016 58.90 59.05 58.90 58.99 8,895 +0.08(+0.14%)
Aug 11, 2016 59.11 59.11 58.81 58.91 10,057 -0.02(-0.03%)
Aug 10, 2016 58.70 58.97 58.65 58.93 13,932 +0.26(+0.44%)
Aug 09, 2016 58.59 58.90 58.59 58.67 11,609 +0.01(+0.02%)
Aug 08, 2016 58.83 58.83 58.49 58.66 57,939 -0.05(-0.09%)
Aug 05, 2016 58.76 58.90 58.64 58.71 6,498 +0.12(+0.20%)
Aug 04, 2016 58.35 58.60 58.35 58.59 12,924 +0.39(+0.67%)
Aug 03, 2016 58.56 58.56 58.16 58.20 8,485 -0.39(-0.67%)
Aug 02, 2016 58.94 58.94 58.47 58.59 3,865 -0.43(-0.73%)
Aug 01, 2016 58.96 59.14 58.96 59.02 7,555 +0.03(+0.05%)
Jul 29, 2016 58.49 59.15 58.49 58.99 17,366 +0.62(+1.06%)
Jul 28, 2016 57.64 58.46 57.64 58.37 12,513 +0.75(+1.30%)
Jul 27, 2016 58.35 58.35 57.37 57.62 27,486 -0.62(-1.06%)
Jul 26, 2016 58.67 58.72 58.19 58.24 8,812 -0.39(-0.67%)
Jul 25, 2016 58.56 58.77 58.49 58.63 13,879 -0.06(-0.10%)
Jul 22, 2016 58.32 58.76 58.32 58.69 11,086 +0.44(+0.76%)
Jul 21, 2016 58.29 58.34 58.04 58.25 7,475 -0.27(-0.46%)
Jul 20, 2016 58.62 58.65 58.50 58.52 8,892 -0.04(-0.07%)
Jul 19, 2016 58.42 58.56 58.37 58.56 11,699 +0.00(+0.00%)
Jul 18, 2016 58.64 58.70 58.49 58.56 12,877 -0.11(-0.19%)
Jul 15, 2016 58.58 58.74 58.54 58.67 18,915 +0.14(+0.24%)
Jul 14, 2016 58.52 58.82 58.51 58.53 10,728 -0.03(-0.05%)
Jul 13, 2016 58.60 58.66 58.45 58.56 12,820 +0.05(+0.09%)
Jul 12, 2016 58.75 58.90 58.41 58.51 53,773 -0.20(-0.35%)
Jul 11, 2016 58.89 58.92 58.62 58.71 21,957 -0.17(-0.29%)
Jul 08, 2016 58.41 58.88 58.21 58.88 106,726 +0.59(+1.01%)
Jul 07, 2016 58.51 58.59 58.10 58.29 25,565 -0.12(-0.21%)
Jul 06, 2016 58.40 58.49 58.11 58.41 14,462 +0.04(+0.07%)
Jul 05, 2016 58.14 58.56 58.14 58.37 9,997 +0.22(+0.38%)
Jul 01, 2016 58.36 58.15 58.15 58.15 17,400 -0.27(-0.46%)
Jun 30, 2016 57.23 58.42 57.18 58.42 24,426 +1.41(+2.47%)
Jun 29, 2016 56.65 57.01 56.65 57.01 14,946 +0.67(+1.19%)
Jun 28, 2016 56.24 56.34 55.98 56.34 28,024 +0.50(+0.90%)
Jun 27, 2016 56.07 56.07 55.43 55.84 27,589 -0.42(-0.75%)
Jun 24, 2016 56.33 57.07 55.55 56.26 19,882 -1.35(-2.34%)
Jun 23, 2016 57.42 57.61 57.33 57.61 7,580 +0.55(+0.96%)
Jun 22, 2016 57.25 57.43 57.06 57.06 24,130 -0.16(-0.28%)
Jun 21, 2016 57.23 57.33 57.18 57.22 18,298 +0.17(+0.30%)
Jun 20, 2016 56.83 57.45 56.83 57.05 31,056 +0.51(+0.90%)
Jun 17, 2016 56.88 56.88 56.41 56.54 13,279 -0.64(-1.12%)
Jun 16, 2016 56.83 57.18 56.66 57.18 105,087 +0.27(+0.47%)
Jun 15, 2016 57.03 57.13 56.82 56.91 12,008 +0.02(+0.04%)
Jun 14, 2016 56.70 56.92 56.47 56.89 9,435 +0.13(+0.23%)
Jun 13, 2016 57.30 57.36 56.75 56.76 11,872 -0.70(-1.22%)
Jun 10, 2016 57.58 57.69 57.31 57.46 32,084 -0.43(-0.74%)
Jun 09, 2016 57.63 57.95 57.53 57.89 23,362 +0.27(+0.47%)
Jun 08, 2016 57.49 57.68 57.42 57.62 20,898 +0.22(+0.38%)
Jun 07, 2016 57.42 57.66 57.40 57.40 13,563 -0.04(-0.07%)
Jun 06, 2016 57.23 57.45 57.13 57.44 26,544 +0.22(+0.38%)
Jun 03, 2016 57.20 57.28 57.08 57.22 18,212 +0.10(+0.18%)
Jun 02, 2016 57.04 57.15 56.83 57.12 29,651 +0.04(+0.07%)
Jun 01, 2016 56.44 57.08 56.44 57.08 19,869 +0.45(+0.79%)
May 31, 2016 56.91 56.91 56.39 56.63 11,464 -0.20(-0.35%)
May 27, 2016 56.89 56.83 56.83 56.83 9,800 +0.06(+0.11%)
May 26, 2016 56.51 56.80 56.51 56.77 29,388 +0.30(+0.53%)
May 25, 2016 56.58 56.61 56.40 56.47 31,265 -0.09(-0.16%)
May 24, 2016 56.08 56.64 56.08 56.56 32,925 +0.80(+1.43%)
May 23, 2016 55.69 55.88 55.52 55.76 30,705 +0.14(+0.25%)
May 20, 2016 55.79 55.82 55.54 55.62 52,153 -0.14(-0.25%)
May 19, 2016 55.68 55.84 55.38 55.76 36,638 +0.10(+0.18%)
May 18, 2016 55.96 56.07 55.38 55.66 79,642 -0.51(-0.91%)
May 17, 2016 57.00 57.00 56.08 56.17 43,092 -1.06(-1.85%)
May 16, 2016 56.96 57.29 56.96 57.23 19,790 +0.24(+0.42%)
May 13, 2016 57.37 57.39 56.81 56.99 25,403 -0.43(-0.75%)
May 12, 2016 57.37 57.53 57.08 57.42 12,424 +0.32(+0.56%)
May 11, 2016 57.31 57.58 57.05 57.10 30,516 -0.43(-0.75%)
May 10, 2016 57.28 57.55 57.17 57.53 24,165 +0.63(+1.11%)
May 09, 2016 56.50 56.97 56.50 56.90 48,717 +0.38(+0.67%)
May 06, 2016 56.02 56.54 55.90 56.52 42,016 +0.58(+1.04%)
May 05, 2016 56.04 56.40 55.79 55.94 18,472 +0.00(+0.00%)
May 04, 2016 55.75 56.10 55.50 55.94 68,182 -0.03(-0.05%)
May 03, 2016 56.33 56.50 55.84 55.97 14,584 -0.63(-1.11%)
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.