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 40.51 40.51 40.51 0 +0.45(+1.12%)
Dec 05, 2016 39.80 40.10 39.80 40.06 26,286 +0.70(+1.79%)
Dec 02, 2016 39.32 39.48 39.15 39.36 23,565 -0.06(-0.16%)
Dec 01, 2016 40.16 40.16 39.25 39.42 24,895 -0.54(-1.35%)
Nov 30, 2016 40.34 40.43 39.81 39.96 37,776 -0.04(-0.10%)
Nov 29, 2016 39.96 40.25 39.94 40.00 127,334 +0.03(+0.08%)
Nov 28, 2016 40.57 40.57 39.94 39.97 26,106 -0.70(-1.72%)
Nov 25, 2016 40.50 40.67 40.50 40.67 6,379 +0.21(+0.52%)
Nov 23, 2016 40.46 40.46 40.46 0 +0.31(+0.77%)
Nov 22, 2016 40.24 40.24 39.87 40.15 35,402 +0.16(+0.40%)
Nov 21, 2016 39.99 40.23 39.74 39.99 29,208 +0.22(+0.56%)
Nov 18, 2016 39.69 39.84 39.59 39.77 13,950 +0.17(+0.42%)
Nov 17, 2016 39.42 39.49 39.42 39.60 15,565 +0.44(+1.11%)
Nov 16, 2016 38.92 39.30 38.88 39.17 26,275 +0.09(+0.22%)
Nov 15, 2016 38.70 39.16 38.58 39.08 21,864 +0.39(+1.01%)
Nov 14, 2016 38.69 39.15 38.40 38.69 54,433 +0.28(+0.73%)
Nov 11, 2016 37.37 38.41 37.37 38.41 15,874 +0.98(+2.62%)
Nov 10, 2016 37.32 37.69 36.91 37.43 23,440 +0.48(+1.30%)
Nov 09, 2016 35.27 36.95 35.27 36.95 33,633 +1.36(+3.82%)
Nov 08, 2016 35.33 35.79 35.33 35.59 10,923 +0.13(+0.37%)
Nov 07, 2016 35.33 35.56 34.99 35.46 21,440 +0.99(+2.87%)
Nov 04, 2016 34.36 34.84 34.17 34.47 21,538 +0.08(+0.23%)
Nov 03, 2016 34.67 34.69 34.31 34.39 37,601 -0.30(-0.86%)
Nov 02, 2016 35.21 35.21 34.61 34.69 24,799 -0.49(-1.39%)
Nov 01, 2016 35.41 35.44 34.96 35.18 24,756 -0.19(-0.54%)
Oct 31, 2016 35.36 35.42 35.09 35.37 20,025 +0.16(+0.45%)
Oct 28, 2016 35.50 35.63 35.20 35.21 8,488 -0.16(-0.45%)
Oct 27, 2016 36.06 36.06 35.31 35.37 19,617 -0.56(-1.56%)
Oct 26, 2016 36.25 36.48 35.90 35.93 32,200 -0.51(-1.40%)
Oct 25, 2016 36.70 36.73 36.40 36.44 18,380 -0.29(-0.79%)
Oct 24, 2016 37.03 37.07 36.67 36.73 6,520 +0.09(+0.25%)
Oct 21, 2016 36.68 36.78 36.61 36.64 8,102 -0.31(-0.84%)
Oct 20, 2016 37.08 37.08 36.68 36.95 99,128 -0.19(-0.51%)
Oct 19, 2016 36.83 37.26 36.83 37.14 144,290 +0.18(+0.49%)
Oct 18, 2016 37.25 37.25 36.95 36.96 23,045 +0.14(+0.38%)
Oct 17, 2016 36.90 37.00 36.81 36.82 16,236 -0.02(-0.05%)
Oct 14, 2016 37.31 37.38 36.84 36.84 13,197 -0.25(-0.67%)
Oct 13, 2016 37.14 37.30 36.88 37.09 15,304 -0.46(-1.21%)
Oct 12, 2016 37.55 37.81 37.53 37.55 7,085 -0.05(-0.14%)
Oct 11, 2016 38.41 38.41 37.47 37.60 8,604 -0.91(-2.35%)
Oct 10, 2016 38.49 38.67 38.45 38.51 8,862 +0.51(+1.33%)
Oct 07, 2016 38.20 38.29 37.92 38.00 35,681 -0.47(-1.22%)
Oct 06, 2016 38.24 38.49 38.23 38.47 46,506 +0.06(+0.16%)
Oct 05, 2016 38.38 38.66 38.28 38.41 16,931 +0.28(+0.73%)
Oct 04, 2016 38.43 38.56 37.99 38.13 12,269 -0.29(-0.75%)
Oct 03, 2016 38.37 38.42 38.21 38.42 122,553 -0.08(-0.21%)
Sep 30, 2016 38.25 38.59 38.09 38.50 13,207 +0.44(+1.16%)
Sep 29, 2016 38.53 38.53 38.06 38.06 13,102 -0.56(-1.45%)
Sep 28, 2016 38.40 38.62 38.09 38.62 7,602 +0.36(+0.94%)
Sep 27, 2016 38.09 38.29 38.00 38.26 21,353 +0.00(+0.01%)
Sep 26, 2016 38.37 38.48 38.26 38.26 4,323 -0.31(-0.81%)
Sep 23, 2016 38.81 38.82 38.54 38.57 11,941 -0.30(-0.77%)
Sep 22, 2016 38.69 38.87 38.58 38.87 34,804 +0.43(+1.13%)
Sep 21, 2016 37.97 38.44 37.80 38.44 13,774 +0.58(+1.52%)
Sep 20, 2016 38.03 38.03 37.79 37.86 10,977 -0.06(-0.17%)
Sep 19, 2016 37.88 38.20 37.71 37.92 6,844 +0.29(+0.78%)
Sep 16, 2016 37.61 37.71 37.51 37.63 2,968 -0.11(-0.29%)
Sep 15, 2016 37.27 37.76 37.27 37.74 8,940 +0.42(+1.13%)
Sep 14, 2016 37.19 37.52 37.19 37.32 26,884 +0.28(+0.75%)
Sep 13, 2016 37.50 37.50 36.87 37.04 67,530 -0.77(-2.04%)
Sep 12, 2016 37.25 37.81 37.09 37.81 11,368 +0.44(+1.18%)
Sep 09, 2016 38.19 38.19 37.37 37.37 32,373 -1.23(-3.19%)
Sep 08, 2016 38.51 38.62 38.42 38.60 97,553 +0.06(+0.16%)
Sep 07, 2016 38.32 38.55 38.31 38.54 215,107 +0.18(+0.47%)
Sep 06, 2016 38.41 38.41 38.20 38.36 52,247 +0.12(+0.32%)
Sep 02, 2016 38.04 38.24 38.24 38.24 7,500 +0.48(+1.27%)
Sep 01, 2016 37.48 37.77 37.48 37.76 3,544 -0.02(-0.05%)
Aug 31, 2016 37.83 37.85 37.56 37.78 23,124 -0.27(-0.71%)
Aug 30, 2016 37.94 38.10 37.91 38.05 11,083 +0.15(+0.40%)
Aug 29, 2016 37.97 38.08 37.85 37.90 7,406 +0.19(+0.50%)
Aug 26, 2016 37.80 38.05 37.51 37.71 7,910 -0.01(-0.03%)
Aug 25, 2016 37.44 37.80 37.44 37.72 7,821 +0.21(+0.55%)
Aug 24, 2016 37.85 37.96 37.51 37.51 11,988 -0.43(-1.13%)
Aug 23, 2016 37.86 38.06 37.85 37.94 13,247 +0.24(+0.64%)
Aug 22, 2016 37.52 37.71 37.52 37.70 12,561 +0.03(+0.08%)
Aug 19, 2016 37.59 37.80 37.56 37.67 26,279 -0.06(-0.16%)
Aug 18, 2016 37.43 37.76 37.40 37.73 75,660 +0.31(+0.83%)
Aug 17, 2016 37.28 37.47 37.25 37.42 9,445 -0.01(-0.03%)
Aug 16, 2016 37.76 37.76 37.43 37.43 40,992 -0.31(-0.82%)
Aug 15, 2016 37.53 37.82 37.53 37.74 8,507 +0.39(+1.04%)
Aug 12, 2016 37.41 37.46 37.21 37.35 8,596 -0.08(-0.21%)
Aug 11, 2016 37.30 37.54 37.23 37.43 20,078 +0.20(+0.53%)
Aug 10, 2016 37.58 37.58 37.15 37.23 7,490 -0.30(-0.79%)
Aug 09, 2016 37.42 37.61 37.41 37.53 13,313 +0.09(+0.24%)
Aug 08, 2016 37.55 37.55 37.41 37.44 4,185 -0.03(-0.08%)
Aug 05, 2016 37.41 37.58 37.37 37.47 8,353 +0.29(+0.78%)
Aug 04, 2016 37.01 37.46 37.01 37.18 10,857 +0.09(+0.24%)
Aug 03, 2016 36.91 37.11 36.74 37.09 21,204 +0.16(+0.43%)
Aug 02, 2016 37.42 37.42 36.77 36.93 39,040 -0.47(-1.26%)
Aug 01, 2016 37.46 37.55 37.22 37.40 27,019 -0.12(-0.32%)
Jul 29, 2016 37.43 37.70 37.15 37.52 31,358 +0.03(+0.08%)
Jul 28, 2016 37.45 37.52 37.36 37.49 24,278 +0.02(+0.05%)
Jul 27, 2016 37.45 37.56 37.16 37.47 29,753 +0.12(+0.32%)
Jul 26, 2016 37.03 37.35 37.03 37.35 12,675 +0.40(+1.08%)
Jul 25, 2016 37.01 37.09 36.86 36.95 6,337 -0.17(-0.46%)
Jul 22, 2016 36.84 37.21 36.77 37.12 9,085 +0.40(+1.09%)
Jul 21, 2016 37.15 37.15 36.63 36.72 18,942 -0.36(-0.98%)
Jul 20, 2016 36.72 37.20 36.72 37.08 10,094 +0.23(+0.63%)
Jul 19, 2016 37.04 37.11 36.78 36.85 15,308 -0.23(-0.62%)
Jul 18, 2016 37.05 37.23 36.95 37.08 12,753 +0.10(+0.28%)
Jul 15, 2016 37.13 37.18 36.90 36.98 18,328 -0.04(-0.11%)
Jul 14, 2016 37.27 37.34 37.01 37.02 16,924 +0.05(+0.14%)
Jul 13, 2016 37.39 37.39 36.90 36.97 21,342 -0.20(-0.54%)
Jul 12, 2016 36.94 37.33 36.88 37.17 34,878 +0.47(+1.28%)
Jul 11, 2016 36.40 36.71 36.40 36.70 84,165 +0.47(+1.30%)
Jul 08, 2016 35.78 36.23 35.78 36.23 16,433 +0.83(+2.34%)
Jul 07, 2016 35.55 35.66 35.21 35.40 14,280 +0.06(+0.17%)
Jul 06, 2016 34.89 35.34 34.89 35.34 98,798 +0.40(+1.14%)
Jul 05, 2016 34.96 35.04 34.74 34.94 57,972 -0.48(-1.36%)
Jul 01, 2016 35.35 35.42 35.42 35.42 13,700 +0.12(+0.34%)
Jun 30, 2016 34.82 35.30 34.55 35.30 17,717 +0.70(+2.02%)
Jun 29, 2016 34.32 34.71 34.28 34.60 31,647 +0.68(+2.00%)
Jun 28, 2016 33.83 34.04 33.83 33.92 141,756 +0.39(+1.16%)
Jun 27, 2016 33.91 33.95 33.36 33.53 21,489 -0.88(-2.56%)
Jun 24, 2016 33.86 34.77 33.85 34.41 28,876 -1.30(-3.64%)
Jun 23, 2016 35.27 35.76 35.27 35.71 18,005 +0.74(+2.12%)
Jun 22, 2016 35.25 35.36 34.94 34.97 43,803 -0.15(-0.43%)
Jun 21, 2016 35.25 35.25 34.96 35.12 20,654 -0.09(-0.26%)
Jun 20, 2016 35.09 35.50 35.09 35.21 12,972 +0.49(+1.41%)
Jun 17, 2016 34.84 35.00 34.63 34.72 17,909 -0.22(-0.63%)
Jun 16, 2016 34.76 34.96 34.54 34.94 22,617 -0.02(-0.06%)
Jun 15, 2016 35.07 35.23 34.93 34.96 12,618 -0.04(-0.11%)
Jun 14, 2016 34.93 35.07 34.80 35.00 13,223 -0.04(-0.11%)
Jun 13, 2016 35.29 35.48 34.98 35.04 23,057 -0.38(-1.07%)
Jun 10, 2016 35.54 35.66 35.35 35.42 9,191 -0.53(-1.47%)
Jun 09, 2016 36.03 36.03 35.83 35.95 27,635 -0.19(-0.53%)
Jun 08, 2016 35.93 36.26 35.92 36.14 23,040 +0.31(+0.87%)
Jun 07, 2016 35.64 35.96 35.63 35.83 31,069 +0.25(+0.70%)
Jun 06, 2016 35.45 35.72 35.43 35.58 20,321 +0.33(+0.94%)
Jun 03, 2016 35.38 35.38 35.00 35.25 34,286 -0.14(-0.40%)
Jun 02, 2016 35.24 35.41 35.19 35.39 10,769 +0.04(+0.11%)
Jun 01, 2016 35.02 35.35 34.90 35.35 20,602 +0.32(+0.91%)
May 31, 2016 35.17 35.23 34.92 35.03 25,737 -0.03(-0.09%)
May 27, 2016 34.80 35.06 35.06 35.06 23,600 +0.18(+0.52%)
May 26, 2016 34.90 34.99 34.82 34.88 24,300 +0.02(+0.06%)
May 25, 2016 34.79 34.97 34.79 34.86 11,926 +0.12(+0.35%)
May 24, 2016 34.15 34.82 34.15 34.74 22,310 +0.69(+2.03%)
May 23, 2016 34.02 34.21 33.99 34.05 20,540 -0.01(-0.03%)
May 20, 2016 33.72 34.06 33.72 34.06 19,867 +0.52(+1.55%)
May 19, 2016 33.67 33.87 33.34 33.54 50,101 -0.35(-1.03%)
May 18, 2016 33.69 34.21 33.57 33.89 24,129 +0.07(+0.21%)
May 17, 2016 34.40 34.47 33.63 33.82 21,856 -0.76(-2.20%)
May 16, 2016 34.23 34.67 34.23 34.58 41,958 +0.43(+1.26%)
May 13, 2016 34.41 34.46 34.06 34.15 17,165 -0.20(-0.58%)
May 12, 2016 34.54 34.70 34.13 34.35 45,739 -0.14(-0.41%)
May 11, 2016 34.80 34.91 34.43 34.49 13,168 -0.44(-1.26%)
May 10, 2016 34.84 35.01 34.62 34.93 31,861 +0.30(+0.87%)
May 09, 2016 34.47 34.87 34.45 34.63 22,024 +0.07(+0.20%)
May 06, 2016 34.19 34.56 34.19 34.56 16,161 +0.18(+0.52%)
May 05, 2016 34.55 34.61 34.36 34.38 22,822 -0.02(-0.06%)
May 04, 2016 34.39 34.60 34.29 34.40 17,874 -0.28(-0.81%)
May 03, 2016 34.90 34.95 34.46 34.68 78,802 -0.53(-1.51%)
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.