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 (%)
Jan 30, 2015 53.26 53.64 53.05 53.05 147,046 -0.94(-1.74%)
Jan 29, 2015 53.86 54.03 53.52 53.99 384,808 +0.53(+0.99%)
Jan 28, 2015 54.29 54.29 53.41 53.46 128,392 -0.73(-1.35%)
Jan 27, 2015 54.07 54.35 53.78 54.19 158,218 -0.02(-0.04%)
Jan 26, 2015 54.00 54.31 53.86 54.21 156,647 +0.53(+0.99%)
Jan 23, 2015 53.75 53.99 53.67 53.68 149,120 -0.29(-0.54%)
Jan 22, 2015 53.64 54.10 53.45 53.97 101,312 +0.36(+0.67%)
Jan 21, 2015 53.31 53.61 53.29 53.61 73,853 +0.43(+0.81%)
Jan 20, 2015 53.41 53.41 52.93 53.18 631,792 +0.09(+0.17%)
Jan 16, 2015 52.53 53.11 52.51 53.09 268,919 +0.55(+1.05%)
Jan 15, 2015 52.46 52.54 237,342 +0.20(+0.38%)
Jan 14, 2015 52.28 52.39 51.91 52.34 98,176 -0.13(-0.25%)
Jan 13, 2015 52.47 103,754 +0.34(+0.65%)
Jan 12, 2015 52.49 52.49 52.00 52.13 336,417 -0.28(-0.53%)
Jan 09, 2015 52.63 52.67 52.23 52.41 108,271 -0.27(-0.51%)
Jan 08, 2015 52.23 52.82 52.23 52.68 178,174 +0.73(+1.41%)
Jan 07, 2015 51.81 52.04 51.53 51.95 76,821 +0.63(+1.23%)
Jan 06, 2015 51.94 52.02 51.17 51.32 88,992 -0.62(-1.19%)
Jan 05, 2015 52.36 52.46 51.78 51.94 7,213,723 -1.06(-2.00%)
Jan 02, 2015 53.42 53.42 52.84 53.00 86,310 -0.27(-0.51%)
Dec 31, 2014 53.27 53.27 53.27 0 -0.16(-0.30%)
Dec 30, 2014 53.39 53.55 53.39 53.43 163,949 -0.25(-0.47%)
Dec 29, 2014 53.67 53.94 53.66 53.68 200,327 -0.34(-0.63%)
Dec 26, 2014 54.18 54.18 53.99 54.02 168,937 +0.18(+0.33%)
Dec 24, 2014 53.84 53.84 53.84 0 +0.21(+0.39%)
Dec 23, 2014 53.74 53.74 53.50 53.63 172,923 -0.10(-0.19%)
Dec 22, 2014 53.75 53.89 53.66 53.73 241,895 +0.17(+0.31%)
Dec 19, 2014 53.44 53.68 53.28 53.56 172,041 +0.10(+0.19%)
Dec 18, 2014 53.25 54.12 52.93 53.46 100,047 +0.87(+1.65%)
Dec 17, 2014 52.07 52.82 52.00 52.59 446,379 +0.22(+0.42%)
Dec 16, 2014 53.10 52.37 154,694 +0.28(+0.54%)
Dec 15, 2014 53.13 53.13 51.96 52.09 318,795 -0.84(-1.59%)
Dec 12, 2014 53.73 53.73 52.85 52.93 115,727 -0.88(-1.64%)
Dec 11, 2014 54.03 54.27 53.75 53.81 73,852 -0.17(-0.31%)
Dec 10, 2014 54.57 54.57 53.93 53.98 136,412 -0.76(-1.39%)
Dec 09, 2014 54.54 54.74 54.36 54.74 75,374 -0.27(-0.49%)
Dec 08, 2014 55.33 55.33 54.85 55.01 71,264 -0.57(-1.03%)
Dec 05, 2014 55.59 55.59 55.48 55.58 264,640 +0.02(+0.04%)
Dec 04, 2014 55.66 55.77 55.46 55.56 144,050 -0.18(-0.32%)
Dec 03, 2014 55.65 55.81 55.58 55.74 140,801 +0.06(+0.11%)
Dec 02, 2014 55.70 55.73 55.61 55.68 60,076 +0.09(+0.16%)
Dec 01, 2014 55.73 55.73 55.44 55.59 69,725 -0.23(-0.41%)
Nov 28, 2014 56.12 56.12 55.78 55.82 15,916 -0.68(-1.20%)
Nov 26, 2014 56.50 56.50 56.50 0 +0.32(+0.57%)
Nov 25, 2014 56.33 56.33 56.12 56.18 149,633 +0.02(+0.04%)
Nov 24, 2014 56.21 56.25 56.05 56.16 81,613 +0.07(+0.12%)
Nov 21, 2014 56.20 56.28 55.89 56.09 65,453 +0.65(+1.17%)
Nov 20, 2014 55.16 55.51 55.16 55.44 65,612 -0.02(-0.04%)
Nov 19, 2014 55.57 55.77 55.34 55.46 70,181 -0.28(-0.50%)
Nov 18, 2014 55.50 55.80 55.50 55.74 108,800 +0.53(+0.96%)
Nov 17, 2014 55.20 55.31 55.10 55.21 42,183 -0.27(-0.49%)
Nov 14, 2014 55.10 55.49 55.09 55.48 55,522 +0.20(+0.36%)
Nov 13, 2014 55.34 55.49 55.13 55.28 66,605 +0.05(+0.09%)
Nov 12, 2014 55.15 55.36 55.11 55.23 61,323 -0.33(-0.59%)
Nov 11, 2014 55.35 55.58 55.26 55.56 47,243 +0.30(+0.54%)
Nov 10, 2014 55.32 55.38 55.22 55.26 36,308 +0.19(+0.35%)
Nov 07, 2014 54.91 55.08 54.77 55.07 73,440 +0.11(+0.20%)
Nov 06, 2014 55.16 55.27 54.87 54.96 134,267 -0.34(-0.61%)
Nov 05, 2014 55.30 55.38 55.05 55.30 69,139 +0.02(+0.04%)
Nov 04, 2014 55.30 55.37 54.96 55.28 80,674 -0.28(-0.50%)
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.