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 (%)
Apr 29, 2016 54.49 54.58 53.99 54.45 24,052 +0.13(+0.25%)
Apr 28, 2016 54.60 55.26 54.23 54.32 14,099 -0.31(-0.57%)
Apr 27, 2016 54.17 54.76 54.01 54.63 21,208 +0.51(+0.94%)
Apr 26, 2016 53.47 54.12 53.11 54.12 23,220 +0.85(+1.60%)
Apr 25, 2016 53.77 53.77 53.04 53.27 17,768 -0.63(-1.17%)
Apr 22, 2016 53.95 54.49 53.87 53.90 15,719 -0.08(-0.15%)
Apr 21, 2016 54.34 54.59 53.84 53.98 25,897 -0.18(-0.33%)
Apr 20, 2016 54.37 54.59 53.95 54.16 59,026 -0.23(-0.42%)
Apr 19, 2016 53.53 54.41 53.53 54.39 17,901 +1.39(+2.62%)
Apr 18, 2016 52.83 53.07 52.26 53.00 74,315 +0.38(+0.72%)
Apr 15, 2016 52.18 52.73 51.98 52.62 45,994 +0.39(+0.75%)
Apr 14, 2016 52.49 52.51 52.04 52.23 47,150 -0.22(-0.42%)
Apr 13, 2016 51.96 52.48 51.87 52.45 47,532 +0.86(+1.67%)
Apr 12, 2016 51.12 51.64 50.75 51.59 20,059 +0.73(+1.44%)
Apr 11, 2016 50.59 51.14 50.59 50.86 47,064 +0.71(+1.42%)
Apr 08, 2016 50.03 50.61 50.01 50.15 41,220 +0.53(+1.07%)
Apr 07, 2016 50.28 50.29 49.49 49.62 52,932 -0.74(-1.47%)
Apr 06, 2016 50.07 50.39 49.50 50.36 1,166,745 +0.48(+0.96%)
Apr 05, 2016 49.91 50.21 49.74 49.88 322,543 -0.14(-0.28%)
Apr 04, 2016 50.57 50.68 50.02 50.02 1,044,469 -0.32(-0.63%)
Apr 01, 2016 49.61 50.34 49.61 50.34 1,913 +0.27(+0.53%)
Mar 31, 2016 50.22 50.22 50.07 50.07 621 -0.23(-0.47%)
Mar 30, 2016 50.29 50.55 50.29 50.30 1,239 +0.23(+0.45%)
Mar 29, 2016 49.24 50.08 49.24 50.08 917 +0.70(+1.42%)
Mar 28, 2016 49.43 49.45 49.23 49.38 7,316 +0.48(+0.98%)
Mar 24, 2016 48.90 48.90 48.90 48.90 200 -0.27(-0.55%)
Mar 23, 2016 49.35 49.35 49.12 49.17 2,599 -0.56(-1.13%)
Mar 22, 2016 49.29 49.90 49.29 49.73 7,467 +0.09(+0.18%)
Mar 21, 2016 49.45 49.64 49.33 49.64 1,534 +0.19(+0.38%)
Mar 18, 2016 49.80 49.93 49.43 49.45 1,554 +0.01(+0.01%)
Mar 17, 2016 49.45 49.47 49.45 49.45 1,555 +1.47(+3.05%)
Mar 16, 2016 47.69 47.99 47.66 47.98 4,977 +0.41(+0.86%)
Mar 15, 2016 47.37 47.66 47.37 47.57 1,997 -0.41(-0.85%)
Mar 14, 2016 47.91 47.98 47.91 47.98 434 -0.19(-0.39%)
Mar 11, 2016 48.17 48.17 48.17 48.17 360 +0.84(+1.77%)
Mar 10, 2016 47.47 47.47 46.97 47.33 1,096 +0.46(+0.98%)
Mar 09, 2016 46.72 46.93 46.72 46.87 857 +0.33(+0.71%)
Mar 08, 2016 47.11 47.11 46.37 46.54 12,359 -0.87(-1.82%)
Mar 07, 2016 47.41 47.43 47.28 47.41 1,012 +0.17(+0.37%)
Mar 04, 2016 47.03 47.52 46.64 47.23 10,654 +0.45(+0.96%)
Mar 03, 2016 46.59 46.78 46.37 46.78 1,076 +0.61(+1.32%)
Mar 02, 2016 45.93 46.17 45.80 46.17 1,227 +0.28(+0.61%)
Mar 01, 2016 44.97 45.91 44.97 45.89 1,360 +0.62(+1.37%)
Feb 29, 2016 45.35 45.35 45.27 45.27 326 +0.26(+0.58%)
Feb 26, 2016 45.25 45.25 45.01 45.01 982 +0.72(+1.63%)
Feb 25, 2016 43.91 44.29 43.90 44.29 2,234 +0.35(+0.81%)
Feb 24, 2016 42.75 43.94 42.75 43.94 1,058 +0.37(+0.84%)
Feb 23, 2016 44.22 44.22 43.44 43.57 2,758 -0.98(-2.20%)
Feb 22, 2016 44.61 44.70 44.55 44.55 11,652 +0.61(+1.39%)
Feb 19, 2016 44.05 44.05 43.72 43.94 3,720 -0.23(-0.53%)
Feb 18, 2016 44.05 44.22 44.05 44.17 1,926 -0.34(-0.76%)
Feb 17, 2016 44.35 44.69 44.35 44.51 1,695 +0.77(+1.77%)
Feb 16, 2016 42.72 43.74 42.72 43.73 5,476 +0.70(+1.61%)
Feb 12, 2016 42.29 43.04 43.04 43.04 4,400 +0.99(+2.35%)
Feb 11, 2016 42.20 42.20 41.68 42.05 4,016 -0.90(-2.10%)
Feb 10, 2016 43.33 43.64 42.95 42.95 2,803 -0.44(-1.01%)
Feb 09, 2016 42.92 43.63 42.92 43.39 3,032 +0.39(+0.91%)
Feb 08, 2016 43.27 43.29 42.44 43.00 2,640 -1.06(-2.41%)
Feb 05, 2016 44.89 44.89 44.06 44.06 1,497 -0.68(-1.52%)
Feb 04, 2016 44.39 45.10 44.39 44.74 1,444 +0.68(+1.54%)
Feb 03, 2016 42.89 44.06 42.80 44.06 3,529 +0.77(+1.78%)
Feb 02, 2016 43.30 43.48 43.22 43.29 3,221 -0.75(-1.70%)
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.