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 43.06 43.06 43.06 0 +0.15(+0.36%)
Dec 05, 2016 42.93 42.97 42.88 42.91 6,251 +0.47(+1.10%)
Dec 02, 2016 42.44 42.67 42.44 42.44 11,553 -0.07(-0.16%)
Dec 01, 2016 42.86 43.07 42.48 42.51 9,724 -0.44(-1.02%)
Nov 30, 2016 43.26 43.33 42.95 42.95 195,753 -0.46(-1.05%)
Nov 29, 2016 43.19 43.48 43.19 43.41 6,768 +0.42(+0.98%)
Nov 28, 2016 43.20 43.20 42.97 42.98 2,402 -0.09(-0.20%)
Nov 23, 2016 43.07 16 +0.22(+0.52%)
Nov 22, 2016 42.26 42.85 42.26 42.85 4,589 +0.60(+1.42%)
Nov 21, 2016 42.07 42.25 42.07 42.25 1,671 +0.26(+0.61%)
Nov 18, 2016 42.07 42.07 41.91 41.99 2,656 -0.14(-0.33%)
Nov 17, 2016 41.85 42.13 41.78 42.13 9,422 +0.58(+1.39%)
Nov 16, 2016 41.50 41.55 41.41 41.55 4,334 +0.34(+0.82%)
Nov 15, 2016 41.10 41.21 41.10 41.21 584 +0.21(+0.51%)
Nov 14, 2016 41.29 41.29 41.00 41.00 1,582 +0.07(+0.17%)
Nov 11, 2016 40.74 40.93 40.74 40.93 2,425 +0.24(+0.59%)
Nov 10, 2016 41.09 41.25 40.53 40.69 15,829 -0.18(-0.44%)
Nov 09, 2016 39.37 40.96 39.37 40.87 44,093 +0.10(+0.24%)
Nov 08, 2016 40.38 40.82 40.38 40.77 9,886 +0.34(+0.84%)
Nov 07, 2016 40.30 40.43 40.22 40.43 14,775 +0.69(+1.75%)
Nov 04, 2016 39.74 40.07 39.71 39.74 4,573 -0.19(-0.48%)
Nov 03, 2016 39.85 40.28 39.85 39.93 11,846 -0.11(-0.27%)
Nov 02, 2016 39.97 40.32 39.97 40.04 14,119 -0.11(-0.27%)
Nov 01, 2016 40.39 40.39 40.00 40.15 24,061 -0.37(-0.91%)
Oct 31, 2016 40.39 40.53 40.39 40.52 2,673 +0.12(+0.30%)
Oct 28, 2016 40.43 40.61 40.32 40.40 2,362 +0.05(+0.12%)
Oct 27, 2016 40.98 40.98 40.32 40.35 3,890 -0.77(-1.87%)
Oct 26, 2016 41.11 41.27 41.07 41.12 2,936 -0.19(-0.46%)
Oct 25, 2016 41.53 41.53 41.30 41.31 1,345 -0.54(-1.29%)
Oct 24, 2016 41.83 41.88 41.77 41.85 3,265 +0.30(+0.72%)
Oct 21, 2016 41.35 41.56 41.35 41.55 1,790 -0.05(-0.13%)
Oct 20, 2016 41.61 41.78 41.58 41.60 1,953 -0.11(-0.26%)
Oct 19, 2016 41.31 41.72 41.31 41.72 3,972 +0.09(+0.20%)
Oct 18, 2016 41.26 41.71 41.26 41.63 5,865 +0.36(+0.87%)
Oct 17, 2016 41.46 41.46 41.27 41.27 1,803 -0.16(-0.38%)
Oct 14, 2016 41.67 41.73 41.41 41.43 904 +0.05(+0.12%)
Oct 13, 2016 41.06 41.47 41.06 41.38 5,477 -0.15(-0.36%)
Oct 12, 2016 41.41 41.59 41.41 41.53 9,646 +0.13(+0.31%)
Oct 11, 2016 41.58 41.58 41.31 41.40 4,076 -0.62(-1.48%)
Oct 10, 2016 42.15 42.15 42.02 42.02 2,272 +0.07(+0.17%)
Oct 07, 2016 42.16 42.16 41.83 41.95 4,341 -0.27(-0.64%)
Oct 06, 2016 42.06 42.22 42.06 42.22 370 +0.06(+0.14%)
Oct 05, 2016 42.29 42.31 42.16 42.16 8,493 +0.04(+0.09%)
Oct 04, 2016 42.23 42.28 42.09 42.12 2,777 -0.11(-0.26%)
Oct 03, 2016 42.05 42.27 42.05 42.23 2,886 -0.14(-0.33%)
Sep 30, 2016 42.15 42.37 42.11 42.37 4,646 +0.30(+0.71%)
Sep 29, 2016 42.80 42.82 42.07 42.07 21,227 -0.40(-0.94%)
Sep 28, 2016 42.66 42.66 42.36 42.47 2,268 -0.14(-0.33%)
Sep 27, 2016 42.68 42.68 42.38 42.61 7,235 +0.29(+0.69%)
Sep 26, 2016 42.41 42.49 42.32 42.32 6,890 -0.39(-0.91%)
Sep 23, 2016 42.59 42.76 42.57 42.71 15,975 -0.03(-0.07%)
Sep 22, 2016 42.44 42.80 42.44 42.74 10,746 +0.31(+0.73%)
Sep 21, 2016 42.24 42.43 41.92 42.43 3,767 +0.31(+0.74%)
Sep 20, 2016 42.08 42.22 41.96 42.12 3,513 +0.02(+0.05%)
Sep 19, 2016 41.91 42.47 41.91 42.10 4,517 +0.00(+0.00%)
Sep 16, 2016 42.16 42.22 42.10 42.10 2,818 -0.34(-0.80%)
Sep 15, 2016 41.95 42.46 41.95 42.44 3,760 +0.46(+1.10%)
Sep 14, 2016 41.97 42.22 41.91 41.98 9,309 -0.08(-0.19%)
Sep 13, 2016 42.11 42.15 41.88 42.06 21,657 -0.42(-0.99%)
Sep 12, 2016 41.79 42.48 41.79 42.48 2,409 +0.67(+1.60%)
Sep 09, 2016 42.39 42.40 41.81 41.81 3,707 -0.94(-2.20%)
Sep 08, 2016 43.01 43.01 42.75 42.75 1,260 -0.61(-1.41%)
Sep 07, 2016 43.28 43.36 43.19 43.36 2,596 +0.03(+0.07%)
Sep 06, 2016 43.32 43.33 43.17 43.33 3,854 -0.02(-0.05%)
Sep 02, 2016 42.94 43.35 43.35 43.35 9,600 +0.31(+0.72%)
Sep 01, 2016 42.98 43.04 42.81 43.04 3,411 +0.15(+0.35%)
Aug 31, 2016 42.86 42.94 42.62 42.89 8,889 -0.04(-0.09%)
Aug 30, 2016 43.23 43.81 42.90 42.93 9,884 -0.26(-0.60%)
Aug 29, 2016 43.04 43.31 43.04 43.19 7,343 +0.16(+0.37%)
Aug 26, 2016 43.32 43.36 42.87 43.03 3,772 -0.29(-0.67%)
Aug 25, 2016 43.36 43.45 43.28 43.32 3,733 -0.15(-0.35%)
Aug 24, 2016 43.69 43.69 43.37 43.47 7,689 -0.29(-0.67%)
Aug 23, 2016 43.63 43.82 43.63 43.76 5,916 +0.25(+0.58%)
Aug 22, 2016 43.41 43.55 43.37 43.51 5,247 -0.03(-0.07%)
Aug 19, 2016 43.42 43.55 43.42 43.54 2,058 +0.10(+0.23%)
Aug 18, 2016 43.24 43.52 43.22 43.44 2,766 +0.27(+0.63%)
Aug 17, 2016 43.04 43.17 42.92 43.17 2,608 +0.04(+0.09%)
Aug 16, 2016 43.44 43.44 43.10 43.13 2,940 -0.53(-1.21%)
Aug 15, 2016 43.66 43.83 43.66 43.66 15,687 +0.08(+0.18%)
Aug 12, 2016 43.32 43.58 43.32 43.58 5,195 -0.10(-0.23%)
Aug 11, 2016 43.88 43.88 43.44 43.68 13,382 +0.48(+1.11%)
Aug 10, 2016 43.07 43.24 43.07 43.20 9,112 +0.15(+0.35%)
Aug 09, 2016 43.05 43.19 43.05 43.05 5,799 +0.03(+0.07%)
Aug 08, 2016 43.12 43.12 42.98 43.02 7,911 -0.07(-0.16%)
Aug 05, 2016 43.14 43.26 43.09 43.09 2,743 +0.21(+0.49%)
Aug 04, 2016 42.93 42.96 42.81 42.88 2,687 +0.10(+0.23%)
Aug 03, 2016 42.35 42.78 42.02 42.78 1,649 +0.27(+0.64%)
Aug 02, 2016 42.98 42.98 42.38 42.51 3,803 -0.45(-1.05%)
Aug 01, 2016 42.99 43.06 42.86 42.96 3,340 -0.07(-0.16%)
Jul 29, 2016 42.85 43.07 42.84 43.03 3,114 -0.01(-0.02%)
Jul 28, 2016 42.74 43.05 42.71 43.04 2,449 +0.19(+0.44%)
Jul 27, 2016 43.09 43.09 42.81 42.85 1,323 -0.24(-0.56%)
Jul 26, 2016 43.15 43.15 42.90 43.09 5,402 +0.06(+0.14%)
Jul 25, 2016 42.92 43.06 42.92 43.03 21,854 +0.09(+0.21%)
Jul 22, 2016 42.39 42.97 42.39 42.94 9,303 +0.03(+0.07%)
Jul 21, 2016 43.01 43.03 42.77 42.91 12,365 -0.02(-0.05%)
Jul 20, 2016 42.75 42.96 42.75 42.93 3,752 +0.27(+0.63%)
Jul 19, 2016 42.75 42.83 42.65 42.66 3,643 -0.21(-0.49%)
Jul 18, 2016 42.63 42.91 42.63 42.87 4,453 +0.33(+0.78%)
Jul 15, 2016 42.62 42.71 42.54 42.54 6,600 -0.09(-0.21%)
Jul 14, 2016 42.86 42.86 42.53 42.63 7,042 +0.04(+0.09%)
Jul 13, 2016 42.97 42.97 42.58 42.59 10,694 -0.30(-0.69%)
Jul 12, 2016 42.98 42.98 42.75 42.89 6,284 +0.18(+0.41%)
Jul 11, 2016 42.67 42.83 42.60 42.71 10,924 +0.29(+0.68%)
Jul 08, 2016 42.06 42.47 41.74 42.42 5,341 +0.68(+1.63%)
Jul 07, 2016 41.60 41.77 41.57 41.74 15,322 +0.09(+0.22%)
Jul 06, 2016 41.26 41.65 41.26 41.65 24,796 +0.35(+0.85%)
Jul 05, 2016 41.39 41.39 41.14 41.30 8,038 -0.25(-0.60%)
Jul 01, 2016 41.73 41.55 41.55 41.55 4,300 +0.23(+0.56%)
Jun 30, 2016 41.15 41.32 40.93 41.32 5,116 +0.24(+0.58%)
Jun 29, 2016 40.82 41.13 40.82 41.08 1,715 +0.82(+2.04%)
Jun 28, 2016 40.03 40.28 40.00 40.26 65,864 +0.68(+1.72%)
Jun 27, 2016 40.13 40.13 39.45 39.58 4,286 -0.89(-2.20%)
Jun 24, 2016 40.51 41.03 39.93 40.47 8,845 -1.23(-2.95%)
Jun 23, 2016 41.73 41.78 41.65 41.70 4,031 +0.31(+0.75%)
Jun 22, 2016 41.43 41.69 41.39 41.39 4,265 -0.05(-0.12%)
Jun 21, 2016 41.48 41.49 41.35 41.44 6,698 +0.02(+0.05%)
Jun 20, 2016 41.71 41.83 41.42 41.42 5,909 +0.29(+0.71%)
Jun 17, 2016 41.12 41.19 41.03 41.13 6,474 -0.23(-0.56%)
Jun 16, 2016 41.27 41.40 41.01 41.36 12,068 -0.08(-0.19%)
Jun 15, 2016 41.70 41.78 41.43 41.44 17,987 +0.11(+0.27%)
Jun 14, 2016 41.41 41.51 41.14 41.33 92,685 -0.13(-0.32%)
Jun 13, 2016 41.86 41.94 41.46 41.46 6,019 -0.57(-1.35%)
Jun 10, 2016 42.13 42.28 41.94 42.03 9,288 -0.49(-1.15%)
Jun 09, 2016 42.34 42.54 42.29 42.52 11,326 +0.11(+0.26%)
Jun 08, 2016 42.42 42.43 42.26 42.41 12,308 +0.10(+0.24%)
Jun 07, 2016 42.24 42.44 42.17 42.31 6,280 +0.37(+0.88%)
Jun 06, 2016 41.76 41.99 41.75 41.94 8,845 +0.01(+0.02%)
Jun 03, 2016 42.12 42.12 41.70 41.93 15,706 -0.33(-0.78%)
Jun 02, 2016 41.93 42.26 41.88 42.26 15,282 +0.21(+0.50%)
Jun 01, 2016 41.78 42.07 41.78 42.05 8,889 +0.12(+0.29%)
May 31, 2016 41.84 41.97 41.77 41.93 17,978 -0.01(-0.02%)
May 27, 2016 41.85 41.94 41.94 41.94 12,400 +0.37(+0.89%)
May 26, 2016 41.57 41.58 41.53 41.57 2,215 +0.06(+0.14%)
May 25, 2016 41.54 41.59 41.49 41.51 6,659 +0.15(+0.36%)
May 24, 2016 41.10 41.41 41.10 41.36 5,534 +0.71(+1.75%)
May 23, 2016 40.98 41.03 40.65 40.65 452,208 -0.29(-0.71%)
May 20, 2016 40.79 41.09 40.79 40.94 7,434 +0.02(+0.05%)
May 19, 2016 40.65 41.00 40.56 40.92 92,541 +0.05(+0.12%)
May 18, 2016 40.99 41.08 40.71 40.87 17,751 -0.24(-0.58%)
May 17, 2016 41.69 41.70 41.04 41.11 33,205 -0.56(-1.34%)
May 16, 2016 41.34 41.80 41.34 41.67 7,061 +0.33(+0.80%)
May 13, 2016 41.51 41.85 41.34 41.34 6,272 -0.33(-0.79%)
May 12, 2016 41.72 41.86 41.50 41.67 5,875 +0.12(+0.29%)
May 11, 2016 42.03 42.10 41.55 41.55 10,969 -0.80(-1.89%)
May 10, 2016 42.21 42.44 42.19 42.35 10,054 +0.18(+0.43%)
May 09, 2016 41.92 42.32 41.92 42.17 9,626 +0.35(+0.84%)
May 06, 2016 41.47 41.82 41.23 41.82 28,776 +0.14(+0.34%)
May 05, 2016 41.93 42.00 41.68 41.68 26,488 -0.55(-1.30%)
May 04, 2016 42.32 42.32 42.14 42.23 22,897 -0.17(-0.40%)
May 03, 2016 42.33 42.63 42.33 42.40 63,226 -0.38(-0.89%)
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.