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 61.85 61.85 61.85 0 +0.28(+0.45%)
Dec 05, 2016 60.81 61.62 60.81 61.57 84,397 +1.18(+1.95%)
Dec 02, 2016 60.27 60.56 60.09 60.39 22,761 +0.41(+0.68%)
Dec 01, 2016 60.51 60.51 59.84 59.98 28,121 -0.18(-0.30%)
Nov 30, 2016 60.40 60.57 60.13 60.16 90,472 +0.24(+0.40%)
Nov 29, 2016 59.38 60.25 59.38 59.92 6,252 +0.23(+0.39%)
Nov 28, 2016 60.06 60.06 59.48 59.69 6,216 -0.43(-0.72%)
Nov 25, 2016 60.14 60.14 59.94 60.12 1,840 +0.14(+0.23%)
Nov 23, 2016 59.98 59.98 59.98 0 +0.03(+0.05%)
Nov 22, 2016 59.61 60.02 59.45 59.95 19,603 +0.69(+1.16%)
Nov 21, 2016 58.90 59.26 58.85 59.26 21,237 +0.59(+1.01%)
Nov 18, 2016 58.57 58.67 58.28 58.67 117,779 +0.20(+0.34%)
Nov 17, 2016 58.58 58.78 58.28 58.47 16,693 +0.12(+0.21%)
Nov 16, 2016 58.18 58.38 57.93 58.35 11,198 +0.04(+0.07%)
Nov 15, 2016 57.74 58.49 57.65 58.31 130,876 +0.64(+1.11%)
Nov 14, 2016 57.08 57.68 57.00 57.67 21,624 +0.99(+1.75%)
Nov 11, 2016 56.72 57.07 56.34 56.68 25,679 -0.30(-0.53%)
Nov 10, 2016 57.25 57.46 56.92 56.98 54,603 +0.14(+0.25%)
Nov 09, 2016 55.61 57.08 55.40 56.84 467,461 +1.14(+2.05%)
Nov 08, 2016 55.28 55.92 55.26 55.70 249,855 +0.03(+0.05%)
Nov 07, 2016 55.66 55.85 55.29 55.67 618,066 +1.04(+1.90%)
Nov 04, 2016 54.36 55.07 54.36 54.63 8,583 +0.18(+0.33%)
Nov 03, 2016 54.23 54.62 54.00 54.45 11,564 +0.40(+0.74%)
Nov 02, 2016 54.53 54.71 54.04 54.05 20,714 -0.62(-1.13%)
Nov 01, 2016 55.00 55.43 54.30 54.67 25,601 -0.33(-0.60%)
Oct 31, 2016 54.76 55.03 54.70 55.00 18,054 +0.24(+0.44%)
Oct 28, 2016 55.02 55.24 54.63 54.76 5,782 +0.02(+0.04%)
Oct 27, 2016 54.87 55.00 54.72 54.74 16,374 -0.48(-0.87%)
Oct 26, 2016 55.39 55.43 55.06 55.22 12,876 -0.44(-0.78%)
Oct 25, 2016 56.00 56.00 55.58 55.66 9,633 -0.40(-0.72%)
Oct 24, 2016 56.43 56.43 55.90 56.06 5,908 +0.21(+0.38%)
Oct 21, 2016 55.58 55.85 55.58 55.85 5,778 -0.18(-0.32%)
Oct 20, 2016 55.65 56.13 55.65 56.03 5,686 -0.19(-0.34%)
Oct 19, 2016 55.89 56.28 55.61 56.22 17,824 +0.59(+1.06%)
Oct 18, 2016 55.61 55.77 55.37 55.63 23,827 +0.69(+1.26%)
Oct 17, 2016 54.86 55.17 54.86 54.94 10,107 +0.13(+0.24%)
Oct 14, 2016 55.22 55.29 54.75 54.81 8,531 +0.04(+0.07%)
Oct 13, 2016 54.31 55.05 54.25 54.77 17,914 -0.49(-0.89%)
Oct 12, 2016 55.27 55.35 55.04 55.26 7,567 +0.08(+0.14%)
Oct 11, 2016 55.70 55.70 54.94 55.18 26,684 -1.13(-2.01%)
Oct 10, 2016 56.34 56.86 56.29 56.31 12,199 +0.31(+0.55%)
Oct 07, 2016 56.99 56.99 55.72 56.00 12,852 -0.81(-1.43%)
Oct 06, 2016 56.10 56.87 56.10 56.81 13,851 +0.36(+0.64%)
Oct 05, 2016 56.63 56.68 56.36 56.45 25,677 +0.23(+0.41%)
Oct 04, 2016 57.29 57.42 56.19 56.22 14,435 -1.29(-2.24%)
Oct 03, 2016 57.88 58.00 57.43 57.51 93,433 -0.53(-0.91%)
Sep 30, 2016 58.16 58.32 57.70 58.04 15,648 +0.38(+0.66%)
Sep 29, 2016 58.67 58.71 57.43 57.66 30,197 -0.85(-1.45%)
Sep 28, 2016 57.60 58.51 56.94 58.51 12,761 +1.41(+2.47%)
Sep 27, 2016 56.71 57.16 56.41 57.10 5,219 -0.03(-0.05%)
Sep 26, 2016 57.63 57.66 57.13 57.13 5,463 +0.05(+0.09%)
Sep 23, 2016 57.53 57.72 56.96 57.08 61,008 -0.44(-0.76%)
Sep 22, 2016 58.11 58.18 57.28 57.52 56,328 +0.36(+0.63%)
Sep 21, 2016 56.22 57.18 56.05 57.16 14,829 +1.79(+3.23%)
Sep 20, 2016 55.40 55.64 55.30 55.37 23,385 -0.16(-0.29%)
Sep 19, 2016 54.87 55.81 54.87 55.53 14,422 +0.80(+1.46%)
Sep 16, 2016 54.61 54.99 53.84 54.73 6,444 -0.32(-0.58%)
Sep 15, 2016 54.49 55.22 54.21 55.05 28,561 +0.59(+1.08%)
Sep 14, 2016 54.52 54.95 54.27 54.46 8,755 -0.05(-0.09%)
Sep 13, 2016 55.08 55.20 54.06 54.51 25,730 -1.73(-3.08%)
Sep 12, 2016 55.40 56.39 54.98 56.24 29,917 +0.64(+1.15%)
Sep 09, 2016 57.78 57.78 55.46 55.60 19,922 -2.84(-4.86%)
Sep 08, 2016 58.99 58.99 58.35 58.44 7,127 -0.47(-0.80%)
Sep 07, 2016 58.81 58.94 58.44 58.91 10,671 -0.14(-0.24%)
Sep 06, 2016 58.49 59.05 58.28 59.05 16,261 +0.90(+1.55%)
Sep 02, 2016 57.77 58.15 58.15 58.15 9,400 +0.58(+1.00%)
Sep 01, 2016 57.24 57.57 56.35 57.57 9,966 +0.32(+0.56%)
Aug 31, 2016 57.24 57.32 56.91 57.26 10,129 -0.36(-0.63%)
Aug 30, 2016 58.33 58.46 57.38 57.62 10,936 -0.70(-1.20%)
Aug 29, 2016 57.71 58.48 57.71 58.32 3,450 +0.91(+1.59%)
Aug 26, 2016 58.10 58.61 57.21 57.41 11,217 -0.30(-0.52%)
Aug 25, 2016 57.02 58.04 56.93 57.71 14,611 +0.57(+0.99%)
Aug 24, 2016 58.78 58.78 57.08 57.14 9,400 -1.89(-3.19%)
Aug 23, 2016 59.16 59.47 59.02 59.03 15,106 +0.29(+0.49%)
Aug 22, 2016 58.29 58.76 58.06 58.74 8,716 +0.13(+0.22%)
Aug 19, 2016 58.64 58.83 58.39 58.61 20,141 -0.58(-0.98%)
Aug 18, 2016 58.92 59.24 58.75 59.19 6,330 +0.54(+0.92%)
Aug 17, 2016 58.89 59.38 58.30 58.65 16,982 -0.27(-0.46%)
Aug 16, 2016 59.62 59.66 58.92 58.92 16,912 -0.67(-1.12%)
Aug 15, 2016 58.84 59.77 58.84 59.59 12,310 +1.07(+1.83%)
Aug 12, 2016 59.66 59.66 58.40 58.52 19,814 -1.07(-1.79%)
Aug 11, 2016 59.81 60.01 59.59 59.59 7,855 -0.18(-0.30%)
Aug 10, 2016 60.29 60.29 59.50 59.77 20,132 -0.57(-0.95%)
Aug 09, 2016 60.67 61.04 60.25 60.34 74,412 -0.29(-0.49%)
Aug 08, 2016 60.70 60.96 60.63 60.63 29,482 +0.04(+0.07%)
Aug 05, 2016 60.32 60.85 60.25 60.59 6,537 +0.19(+0.31%)
Aug 04, 2016 60.15 60.62 60.14 60.40 22,888 +0.32(+0.53%)
Aug 03, 2016 59.63 60.20 59.20 60.08 8,209 +0.39(+0.65%)
Aug 02, 2016 60.38 60.38 59.30 59.69 28,779 -0.45(-0.75%)
Aug 01, 2016 60.33 60.33 59.71 60.14 10,483 -0.29(-0.48%)
Jul 29, 2016 59.94 60.74 59.79 60.43 23,425 +0.09(+0.15%)
Jul 28, 2016 60.08 60.48 59.91 60.34 14,784 +0.41(+0.68%)
Jul 27, 2016 59.88 60.45 59.14 59.94 14,027 +0.65(+1.09%)
Jul 26, 2016 58.08 59.38 58.08 59.29 29,635 +1.37(+2.37%)
Jul 25, 2016 58.30 58.30 57.71 57.92 12,362 -0.65(-1.11%)
Jul 22, 2016 58.26 58.61 57.89 58.57 9,400 -0.01(-0.02%)
Jul 21, 2016 58.64 59.01 58.27 58.58 6,152 +0.11(+0.19%)
Jul 20, 2016 58.18 58.84 57.59 58.47 18,372 -0.37(-0.63%)
Jul 19, 2016 59.38 59.54 58.63 58.84 8,304 -0.86(-1.44%)
Jul 18, 2016 59.30 59.70 58.93 59.70 10,513 +0.29(+0.49%)
Jul 15, 2016 59.24 59.57 59.15 59.41 23,787 +0.24(+0.41%)
Jul 14, 2016 58.89 59.30 58.89 59.17 18,716 +0.48(+0.82%)
Jul 13, 2016 58.80 58.82 58.06 58.69 14,732 +0.31(+0.53%)
Jul 12, 2016 57.77 58.80 57.77 58.38 22,999 +1.21(+2.11%)
Jul 11, 2016 56.56 57.27 56.56 57.17 84,778 +0.84(+1.50%)
Jul 08, 2016 55.11 56.40 54.61 56.33 16,276 +1.72(+3.15%)
Jul 07, 2016 54.62 55.23 54.24 54.61 17,380 +0.06(+0.11%)
Jul 06, 2016 53.54 54.55 53.54 54.55 11,128 +0.82(+1.52%)
Jul 05, 2016 54.46 54.46 53.44 53.73 24,851 -1.14(-2.07%)
Jul 01, 2016 54.47 54.87 54.87 54.87 12,400 +1.06(+1.98%)
Jun 30, 2016 52.61 53.81 52.61 53.81 7,706 +1.21(+2.29%)
Jun 29, 2016 52.05 52.67 52.05 52.60 7,293 +1.08(+2.10%)
Jun 28, 2016 51.45 51.52 51.07 51.52 12,433 +0.66(+1.31%)
Jun 27, 2016 52.39 52.39 50.64 50.86 18,614 -1.86(-3.52%)
Jun 24, 2016 53.86 53.99 52.60 52.71 12,669 -2.57(-4.64%)
Jun 23, 2016 54.78 55.34 54.78 55.28 20,665 +0.88(+1.62%)
Jun 22, 2016 54.42 54.49 54.23 54.40 4,240 -0.14(-0.26%)
Jun 21, 2016 54.87 54.87 54.25 54.54 7,673 -0.36(-0.66%)
Jun 20, 2016 55.00 55.33 54.90 54.90 7,812 +0.66(+1.21%)
Jun 17, 2016 54.08 54.70 54.06 54.24 17,876 +0.08(+0.15%)
Jun 16, 2016 54.09 54.16 53.52 54.16 15,767 -0.14(-0.26%)
Jun 15, 2016 54.06 54.64 54.06 54.30 9,308 +0.68(+1.27%)
Jun 14, 2016 53.81 54.05 53.22 53.62 7,099 -0.56(-1.03%)
Jun 13, 2016 54.67 54.68 54.18 54.18 7,942 -0.59(-1.08%)
Jun 10, 2016 54.94 55.02 54.62 54.77 41,311 -0.39(-0.71%)
Jun 09, 2016 55.44 55.44 54.98 55.16 24,872 -0.64(-1.15%)
Jun 08, 2016 55.33 55.97 55.33 55.80 12,966 +0.94(+1.71%)
Jun 07, 2016 54.63 55.11 54.63 54.86 18,878 +0.12(+0.22%)
Jun 06, 2016 54.26 54.74 54.26 54.74 10,963 +0.68(+1.26%)
Jun 03, 2016 53.68 54.07 53.65 54.06 7,786 +0.70(+1.31%)
Jun 02, 2016 52.83 53.36 52.83 53.36 16,626 +0.23(+0.43%)
Jun 01, 2016 52.58 53.16 52.40 53.13 24,417 +0.03(+0.06%)
May 31, 2016 53.12 53.49 52.92 53.10 12,965 +0.15(+0.28%)
May 27, 2016 52.93 52.95 52.95 52.95 4,900 -0.13(-0.24%)
May 26, 2016 53.69 53.69 52.82 53.08 17,250 -0.13(-0.24%)
May 25, 2016 52.49 53.31 52.49 53.21 12,365 +0.85(+1.62%)
May 24, 2016 52.51 52.51 52.30 52.36 8,403 +0.09(+0.17%)
May 23, 2016 51.90 52.45 51.68 52.27 13,118 +0.48(+0.93%)
May 20, 2016 51.92 51.92 51.66 51.79 20,826 +0.16(+0.31%)
May 19, 2016 51.10 51.63 50.84 51.63 25,617 +0.31(+0.60%)
May 18, 2016 52.40 52.60 51.32 51.32 28,180 -1.37(-2.60%)
May 17, 2016 52.67 53.39 52.51 52.69 24,576 -0.37(-0.70%)
May 16, 2016 52.59 53.29 52.59 53.06 9,309 +0.77(+1.48%)
May 13, 2016 52.58 52.84 52.21 52.29 36,298 -0.41(-0.78%)
May 12, 2016 53.55 53.57 52.51 52.70 10,751 -0.05(-0.09%)
May 11, 2016 52.99 53.21 52.75 52.75 8,996 +0.05(+0.09%)
May 10, 2016 51.74 52.70 51.74 52.70 9,257 +1.10(+2.13%)
May 09, 2016 53.20 53.20 51.50 51.60 8,933 -1.67(-3.14%)
May 06, 2016 52.94 53.44 52.67 53.27 9,937 +0.49(+0.93%)
May 05, 2016 53.29 53.33 52.60 52.78 8,254 -0.12(-0.23%)
May 04, 2016 53.02 53.47 52.67 52.90 31,372 -0.39(-0.73%)
May 03, 2016 54.58 54.58 53.06 53.29 35,607 -1.41(-2.58%)
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.