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 45.76 45.76 45.76 0 +0.07(+0.15%)
Dec 05, 2016 46.19 46.49 45.62 45.69 658,388 +0.17(+0.38%)
Dec 02, 2016 45.22 45.63 45.02 45.52 10,000 +0.16(+0.35%)
Dec 01, 2016 46.39 46.49 45.16 45.36 75,356 +0.16(+0.36%)
Nov 30, 2016 43.03 45.39 43.03 45.20 54,819 +5.08(+12.66%)
Nov 29, 2016 39.61 40.54 39.54 40.12 7,674 -0.86(-2.10%)
Nov 28, 2016 42.81 42.81 40.98 40.98 10,110 -1.50(-3.53%)
Nov 25, 2016 42.74 42.78 42.28 42.48 3,309 -0.58(-1.35%)
Nov 23, 2016 43.06 43.06 43.06 0 +0.42(+0.98%)
Nov 22, 2016 43.13 43.13 41.92 42.64 32,725 +0.00(+0.00%)
Nov 21, 2016 42.84 42.84 42.19 42.64 13,561 +1.64(+4.00%)
Nov 18, 2016 40.71 41.38 40.71 41.00 72,327 +0.48(+1.18%)
Nov 17, 2016 41.22 41.89 40.45 40.52 32,751 -0.35(-0.86%)
Nov 16, 2016 40.97 41.19 40.76 40.87 8,750 -0.28(-0.68%)
Nov 15, 2016 40.14 41.38 40.14 41.15 42,376 +1.58(+3.99%)
Nov 14, 2016 39.35 39.61 38.78 39.57 40,632 +0.18(+0.46%)
Nov 11, 2016 39.64 39.64 38.83 39.39 13,201 -0.78(-1.94%)
Nov 10, 2016 40.35 40.43 39.60 40.17 37,800 -0.05(-0.13%)
Nov 09, 2016 39.13 40.52 39.11 40.22 47,703 +1.39(+3.58%)
Nov 08, 2016 38.63 39.11 38.63 38.83 3,151 -0.03(-0.08%)
Nov 07, 2016 38.60 38.90 38.56 38.86 10,522 +0.91(+2.40%)
Nov 04, 2016 37.96 38.40 37.49 37.95 76,236 -0.21(-0.55%)
Nov 03, 2016 38.26 38.42 37.75 38.16 41,294 +0.31(+0.82%)
Nov 02, 2016 38.11 38.11 37.24 37.85 12,880 -0.98(-2.52%)
Nov 01, 2016 38.87 38.87 38.04 38.83 45,617 +0.33(+0.86%)
Oct 31, 2016 38.87 38.87 38.42 38.50 16,161 -0.85(-2.16%)
Oct 28, 2016 39.88 40.55 39.30 39.35 20,107 -0.70(-1.74%)
Oct 27, 2016 40.26 40.26 40.03 40.05 10,176 -0.01(-0.04%)
Oct 26, 2016 39.95 40.40 39.50 40.06 25,403 -0.36(-0.89%)
Oct 25, 2016 41.09 41.40 40.42 40.42 19,826 -0.60(-1.47%)
Oct 24, 2016 41.68 41.68 40.45 41.02 6,476 -0.74(-1.76%)
Oct 21, 2016 41.85 42.06 41.67 41.76 18,313 -0.36(-0.85%)
Oct 20, 2016 41.64 42.23 41.64 42.12 25,866 -0.05(-0.12%)
Oct 19, 2016 41.69 42.59 41.69 42.17 14,835 +0.84(+2.03%)
Oct 18, 2016 41.60 41.60 41.10 41.33 27,394 +0.13(+0.32%)
Oct 17, 2016 41.69 41.69 40.94 41.20 10,539 -0.25(-0.60%)
Oct 14, 2016 42.13 42.13 41.31 41.45 12,603 -0.48(-1.14%)
Oct 13, 2016 41.63 42.16 41.46 41.93 25,337 -0.12(-0.29%)
Oct 12, 2016 41.96 42.25 41.96 42.05 4,545 -0.28(-0.66%)
Oct 11, 2016 42.57 42.68 41.92 42.33 54,190 -0.40(-0.94%)
Oct 10, 2016 42.27 43.11 42.27 42.73 11,298 +1.08(+2.60%)
Oct 07, 2016 42.04 42.20 41.57 41.65 7,397 -0.55(-1.30%)
Oct 06, 2016 42.23 42.23 41.74 42.20 5,516 +0.05(+0.12%)
Oct 05, 2016 41.89 42.43 41.87 42.15 49,343 +1.07(+2.59%)
Oct 04, 2016 41.69 41.75 40.94 41.08 13,416 -0.58(-1.39%)
Oct 03, 2016 41.65 41.69 41.14 41.66 53,948 +0.12(+0.29%)
Sep 30, 2016 41.14 41.84 40.91 41.54 8,502 +0.79(+1.94%)
Sep 29, 2016 40.34 41.47 40.06 40.75 23,637 +0.60(+1.49%)
Sep 28, 2016 37.79 40.17 37.75 40.15 19,326 +2.67(+7.13%)
Sep 27, 2016 37.81 37.81 37.21 37.48 24,077 -0.94(-2.45%)
Sep 26, 2016 38.31 38.96 38.31 38.42 13,995 +0.28(+0.73%)
Sep 23, 2016 39.38 39.51 37.96 38.14 19,766 -1.31(-3.32%)
Sep 22, 2016 39.97 40.09 39.35 39.45 45,160 +0.18(+0.46%)
Sep 21, 2016 38.47 39.32 38.47 39.27 14,937 +1.22(+3.21%)
Sep 20, 2016 38.18 38.39 37.95 38.05 1,970 -0.42(-1.09%)
Sep 19, 2016 38.60 38.78 38.27 38.47 4,816 +0.29(+0.76%)
Sep 16, 2016 37.81 38.18 37.73 38.18 2,201 -0.41(-1.06%)
Sep 15, 2016 38.19 38.85 38.13 38.59 5,831 +0.56(+1.47%)
Sep 14, 2016 38.64 38.80 37.99 38.03 4,647 -0.67(-1.73%)
Sep 13, 2016 40.16 40.16 38.41 38.70 13,920 -1.92(-4.73%)
Sep 12, 2016 39.98 40.77 39.88 40.62 19,231 +0.19(+0.47%)
Sep 09, 2016 41.64 41.67 40.43 40.43 6,361 -1.76(-4.17%)
Sep 08, 2016 41.65 42.25 41.37 42.19 16,797 +0.83(+2.01%)
Sep 07, 2016 41.25 41.75 41.16 41.36 7,665 +0.22(+0.53%)
Sep 06, 2016 40.52 41.14 40.52 41.14 13,681 +0.66(+1.62%)
Sep 02, 2016 40.28 40.48 40.48 40.48 16,500 +1.06(+2.70%)
Sep 01, 2016 39.56 39.80 39.41 39.42 11,444 -0.13(-0.32%)
Aug 31, 2016 40.17 40.38 39.47 39.55 6,035 -0.97(-2.40%)
Aug 30, 2016 40.91 40.99 40.33 40.52 4,608 -0.14(-0.34%)
Aug 29, 2016 40.21 40.74 40.21 40.66 2,118 +0.38(+0.95%)
Aug 26, 2016 40.20 40.94 40.19 40.28 5,950 +0.14(+0.34%)
Aug 25, 2016 39.79 40.20 39.60 40.14 41,578 +0.32(+0.80%)
Aug 24, 2016 40.19 40.52 39.80 39.82 2,249 -0.67(-1.64%)
Aug 23, 2016 39.85 40.72 39.85 40.49 3,747 +0.42(+1.04%)
Aug 22, 2016 40.35 40.58 40.01 40.07 3,788 -1.03(-2.50%)
Aug 19, 2016 41.28 41.28 40.80 41.10 5,322 -0.22(-0.53%)
Aug 18, 2016 40.40 41.32 40.40 41.32 13,537 +1.42(+3.56%)
Aug 17, 2016 39.70 39.90 39.41 39.90 8,727 -0.01(-0.02%)
Aug 16, 2016 39.77 40.08 39.50 39.91 10,012 -0.21(-0.53%)
Aug 15, 2016 39.35 40.36 39.35 40.12 27,365 +1.06(+2.71%)
Aug 12, 2016 39.12 39.38 38.85 39.06 5,148 +0.02(+0.05%)
Aug 11, 2016 38.50 39.33 38.50 39.04 11,232 +0.87(+2.28%)
Aug 10, 2016 38.93 38.97 38.17 38.17 5,222 -0.61(-1.58%)
Aug 09, 2016 39.36 39.36 38.62 38.78 4,970 -0.41(-1.04%)
Aug 08, 2016 38.76 39.91 38.76 39.19 22,240 +0.84(+2.19%)
Aug 05, 2016 37.73 38.52 37.67 38.35 38,803 +0.58(+1.54%)
Aug 04, 2016 36.87 38.26 36.87 37.77 37,237 +0.84(+2.27%)
Aug 03, 2016 35.79 36.97 35.76 36.93 19,951 +1.16(+3.24%)
Aug 02, 2016 36.07 36.08 35.00 35.77 27,138 +0.14(+0.39%)
Aug 01, 2016 36.78 36.78 35.46 35.63 29,963 -1.59(-4.27%)
Jul 29, 2016 36.10 37.25 36.10 37.22 16,402 +0.82(+2.25%)
Jul 28, 2016 36.05 36.67 36.05 36.40 7,950 +0.41(+1.14%)
Jul 27, 2016 36.87 37.60 35.85 35.99 12,739 -0.74(-2.01%)
Jul 26, 2016 36.15 36.80 36.15 36.73 4,559 +0.61(+1.69%)
Jul 25, 2016 36.92 36.92 36.00 36.12 15,297 -1.17(-3.14%)
Jul 22, 2016 37.07 37.29 37.01 37.29 2,869 +0.11(+0.28%)
Jul 21, 2016 37.77 38.45 37.19 37.19 6,509 -0.91(-2.40%)
Jul 20, 2016 37.62 38.38 37.01 38.10 14,526 +0.05(+0.13%)
Jul 19, 2016 38.49 38.49 37.95 38.05 9,153 -0.44(-1.14%)
Jul 18, 2016 38.44 38.53 37.88 38.49 5,953 +0.08(+0.20%)
Jul 15, 2016 38.87 38.87 38.31 38.41 5,584 -0.36(-0.92%)
Jul 14, 2016 39.26 39.26 38.77 38.77 3,349 +0.07(+0.18%)
Jul 13, 2016 39.33 39.33 38.38 38.70 7,840 -1.00(-2.52%)
Jul 12, 2016 38.96 40.16 38.96 39.70 9,243 +2.12(+5.64%)
Jul 11, 2016 38.01 38.17 37.58 37.58 7,813 -0.16(-0.43%)
Jul 08, 2016 37.68 37.92 37.55 37.74 16,260 +0.81(+2.20%)
Jul 07, 2016 37.90 38.50 36.69 36.93 6,569 -0.52(-1.39%)
Jul 06, 2016 36.77 37.45 36.77 37.45 11,687 +0.48(+1.29%)
Jul 05, 2016 37.83 37.83 36.72 36.97 8,305 -1.78(-4.59%)
Jul 01, 2016 37.96 38.75 38.75 38.75 9,500 +0.85(+2.24%)
Jun 30, 2016 37.74 38.00 37.44 37.90 21,609 -0.24(-0.63%)
Jun 29, 2016 37.62 38.36 37.60 38.14 10,389 +1.09(+2.94%)
Jun 28, 2016 36.19 37.14 36.19 37.05 26,035 +1.63(+4.60%)
Jun 27, 2016 37.05 37.05 35.23 35.42 10,699 -2.03(-5.42%)
Jun 24, 2016 37.56 38.28 37.29 37.45 17,165 -2.30(-5.79%)
Jun 23, 2016 39.23 39.75 39.23 39.75 5,386 +0.77(+1.98%)
Jun 22, 2016 39.09 39.09 38.94 38.98 7,707 -0.10(-0.26%)
Jun 21, 2016 38.43 39.26 38.04 39.08 19,674 +0.51(+1.32%)
Jun 20, 2016 38.88 38.88 38.52 38.57 7,551 +0.53(+1.39%)
Jun 17, 2016 37.97 38.36 37.78 38.04 3,927 +1.05(+2.84%)
Jun 16, 2016 37.70 37.70 36.30 36.99 12,240 -1.15(-3.02%)
Jun 15, 2016 37.87 38.75 37.87 38.14 9,910 +0.01(+0.02%)
Jun 14, 2016 37.97 38.49 37.45 38.13 9,880 -0.01(-0.02%)
Jun 13, 2016 37.93 38.75 37.78 38.14 13,884 -0.17(-0.46%)
Jun 10, 2016 39.63 39.63 38.31 38.31 4,621 -2.01(-4.98%)
Jun 09, 2016 40.15 40.51 39.36 40.32 5,908 -0.40(-0.97%)
Jun 08, 2016 40.93 41.62 40.55 40.72 31,927 -0.02(-0.04%)
Jun 07, 2016 40.16 40.84 39.97 40.74 8,056 +1.07(+2.69%)
Jun 06, 2016 39.00 39.70 39.00 39.67 9,926 +1.44(+3.77%)
Jun 03, 2016 38.70 38.70 37.94 38.23 6,512 -0.22(-0.57%)
Jun 02, 2016 37.71 38.50 37.71 38.45 9,931 +0.00(+0.00%)
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.