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 (%)
Oct 31, 2014 53.83 54.23 53.48 54.23 7,760 +1.22(+2.30%)
Oct 30, 2014 52.92 53.46 52.82 53.01 10,029 +0.20(+0.38%)
Oct 29, 2014 53.45 53.52 52.53 52.81 5,174 -0.43(-0.81%)
Oct 28, 2014 52.80 53.31 52.66 53.24 40,617 +1.19(+2.29%)
Oct 27, 2014 53.13 53.23 51.81 52.05 14,795 -1.18(-2.22%)
Oct 24, 2014 53.16 53.23 52.88 53.23 1,467 +0.22(+0.42%)
Oct 23, 2014 52.88 53.28 52.62 53.01 5,227 +0.41(+0.78%)
Oct 22, 2014 53.11 53.53 52.60 52.60 9,351 -0.40(-0.75%)
Oct 21, 2014 51.83 53.00 51.83 53.00 8,395 +1.67(+3.25%)
Oct 20, 2014 50.63 51.33 50.48 51.33 5,819 +0.33(+0.65%)
Oct 17, 2014 50.85 51.43 50.55 51.00 19,913 +0.85(+1.69%)
Oct 16, 2014 48.42 50.29 48.00 50.15 9,141 +0.72(+1.45%)
Oct 15, 2014 48.20 49.49 47.58 49.43 54,703 +0.65(+1.34%)
Oct 14, 2014 49.00 49.59 48.47 48.78 16,552 +0.08(+0.16%)
Oct 13, 2014 50.14 50.45 48.65 48.70 112,393 -1.38(-2.76%)
Oct 10, 2014 51.41 51.41 50.04 50.08 18,222 -1.40(-2.72%)
Oct 09, 2014 52.90 52.90 51.31 51.48 24,007 -1.41(-2.67%)
Oct 08, 2014 52.27 52.95 51.36 52.89 65,243 +0.39(+0.74%)
Oct 07, 2014 52.86 53.10 52.50 52.50 6,820 -0.86(-1.61%)
Oct 06, 2014 53.74 53.83 53.20 53.36 23,518 -0.13(-0.24%)
Oct 03, 2014 53.71 53.90 53.49 53.49 3,780 +0.18(+0.34%)
Oct 02, 2014 53.43 53.50 52.30 53.31 79,657 -0.03(-0.06%)
Oct 01, 2014 55.00 55.06 53.34 53.34 135,845 -1.93(-3.49%)
Sep 30, 2014 55.84 56.01 55.05 55.27 5,561 -0.56(-1.00%)
Sep 29, 2014 55.98 56.02 55.63 55.83 15,673 -0.34(-0.60%)
Sep 26, 2014 55.82 56.23 55.69 56.17 6,517 +0.45(+0.80%)
Sep 25, 2014 56.67 56.67 55.71 55.72 42,158 -1.09(-1.93%)
Sep 24, 2014 56.45 56.84 56.26 56.81 17,902 +0.40(+0.72%)
Sep 23, 2014 56.75 56.78 56.40 56.41 6,184 -0.26(-0.46%)
Sep 22, 2014 57.14 57.37 56.67 56.67 32,791 -0.14(-0.25%)
Sep 19, 2014 57.43 57.43 56.90 56.81 2,769 -0.51(-0.89%)
Sep 18, 2014 57.43 57.46 57.29 57.32 4,231 +0.16(+0.28%)
Sep 17, 2014 57.21 57.53 57.01 57.16 4,975 -0.04(-0.07%)
Sep 16, 2014 56.63 57.33 56.59 57.20 5,794 +0.63(+1.11%)
Sep 15, 2014 56.97 56.97 56.40 56.57 43,962 -0.18(-0.32%)
Sep 12, 2014 57.38 57.25 56.67 56.75 5,317 -0.50(-0.87%)
Sep 11, 2014 57.19 57.33 57.19 57.25 2,778 -0.18(-0.31%)
Sep 10, 2014 56.99 57.43 56.99 57.43 6,257 +0.45(+0.78%)
Sep 09, 2014 57.87 57.87 56.93 56.98 5,703 -0.68(-1.17%)
Sep 08, 2014 57.88 57.99 57.52 57.66 5,766 -0.31(-0.53%)
Sep 05, 2014 58.05 58.05 57.53 57.97 92,275 +0.15(+0.26%)
Sep 04, 2014 58.39 58.44 57.66 57.82 35,778 -0.28(-0.48%)
Sep 03, 2014 58.21 58.33 58.04 58.10 13,208 -0.02(-0.04%)
Sep 02, 2014 58.07 58.12 57.64 58.12 13,762 +0.18(+0.31%)
Aug 29, 2014 57.66 57.94 57.94 57.94 135,000 +0.22(+0.38%)
Aug 28, 2014 57.38 57.83 57.38 57.72 2,725 +0.24(+0.42%)
Aug 27, 2014 57.51 57.60 57.37 57.48 20,496 -0.06(-0.10%)
Aug 26, 2014 57.40 57.66 57.40 57.54 141,122 +0.06(+0.10%)
Aug 25, 2014 57.36 57.48 57.22 57.48 149,463 +0.42(+0.73%)
Aug 22, 2014 56.91 57.22 56.81 57.06 43,029 -0.16(-0.27%)
Aug 21, 2014 58.01 58.01 56.86 57.22 4,853 +0.18(+0.32%)
Aug 20, 2014 57.40 57.40 56.78 57.04 4,815 -0.03(-0.05%)
Aug 19, 2014 56.69 57.08 56.56 57.07 17,549 +0.51(+0.90%)
Aug 18, 2014 56.53 56.78 56.43 56.56 6,965 +0.40(+0.71%)
Aug 15, 2014 56.35 56.35 55.80 56.16 5,074 +0.05(+0.09%)
Aug 14, 2014 56.15 56.19 56.15 56.11 3,212 +0.04(+0.07%)
Aug 13, 2014 55.84 56.09 55.61 56.07 6,267 +0.50(+0.91%)
Aug 12, 2014 55.31 55.57 55.15 55.57 4,796 +0.05(+0.08%)
Aug 11, 2014 55.58 55.81 55.44 55.52 6,958 +0.31(+0.56%)
Aug 08, 2014 54.99 55.22 54.97 55.21 7,065 +0.57(+1.04%)
Aug 07, 2014 55.00 55.15 54.64 54.64 3,467 -0.55(-1.00%)
Aug 06, 2014 54.62 55.20 54.62 55.20 7,898 +0.50(+0.92%)
Aug 05, 2014 55.24 55.27 54.60 54.69 7,363 -0.71(-1.29%)
Aug 04, 2014 54.95 55.53 54.50 55.41 9,894 +0.86(+1.57%)
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.