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 36.76 36.76 36.76 0 +0.54(+1.49%)
Dec 05, 2016 36.09 36.26 35.85 36.22 27,738 +0.30(+0.84%)
Dec 02, 2016 35.85 36.27 35.83 35.92 20,879 +0.17(+0.48%)
Dec 01, 2016 35.93 36.01 35.45 35.75 37,304 -0.28(-0.78%)
Nov 30, 2016 36.32 36.34 35.81 36.03 19,239 -0.51(-1.40%)
Nov 29, 2016 36.25 36.76 36.23 36.54 28,704 +0.31(+0.86%)
Nov 28, 2016 36.34 36.50 36.22 36.23 85,533 -0.01(-0.03%)
Nov 25, 2016 36.18 36.34 36.10 36.24 24,134 +0.19(+0.53%)
Nov 23, 2016 36.05 36.05 36.05 0 -0.06(-0.17%)
Nov 22, 2016 35.51 36.15 35.51 36.11 47,603 +0.71(+2.01%)
Nov 21, 2016 35.31 35.60 35.22 35.40 89,810 +0.33(+0.94%)
Nov 18, 2016 34.74 35.14 34.74 35.07 39,114 +0.35(+1.01%)
Nov 17, 2016 35.16 35.26 34.71 34.72 53,425 -0.32(-0.91%)
Nov 16, 2016 34.90 35.08 34.81 35.04 31,594 +0.06(+0.17%)
Nov 15, 2016 35.34 35.55 34.89 34.98 39,615 -0.44(-1.24%)
Nov 14, 2016 34.56 35.57 34.41 35.42 56,789 +1.02(+2.97%)
Nov 11, 2016 33.77 34.52 33.77 34.40 20,450 +0.69(+2.05%)
Nov 10, 2016 34.63 34.63 33.35 33.71 63,001 -0.73(-2.12%)
Nov 09, 2016 33.54 34.54 32.82 34.44 64,510 +1.48(+4.49%)
Nov 08, 2016 32.99 33.15 32.78 32.96 63,688 -0.10(-0.30%)
Nov 07, 2016 32.70 33.08 32.70 33.06 47,622 +0.73(+2.26%)
Nov 04, 2016 32.13 32.46 32.01 32.33 23,644 +0.35(+1.09%)
Nov 03, 2016 32.25 32.59 31.94 31.98 41,595 -0.37(-1.14%)
Nov 02, 2016 32.89 32.89 32.29 32.35 45,339 -0.49(-1.49%)
Nov 01, 2016 33.80 33.83 32.76 32.84 69,917 -1.09(-3.21%)
Oct 31, 2016 33.50 33.98 33.43 33.93 17,999 +0.59(+1.77%)
Oct 28, 2016 33.38 33.56 33.13 33.34 21,491 -0.03(-0.09%)
Oct 27, 2016 34.31 34.31 33.37 33.37 32,998 -0.91(-2.65%)
Oct 26, 2016 34.77 34.93 34.22 34.28 70,634 -0.70(-2.00%)
Oct 25, 2016 34.91 35.05 34.78 34.98 22,575 -0.05(-0.14%)
Oct 24, 2016 35.09 35.35 34.81 35.03 49,042 +0.12(+0.34%)
Oct 21, 2016 34.66 35.12 34.66 34.91 19,366 +0.02(+0.06%)
Oct 20, 2016 34.90 34.94 34.60 34.89 21,218 -0.01(-0.03%)
Oct 19, 2016 34.85 35.00 34.55 34.90 20,519 +0.11(+0.32%)
Oct 18, 2016 34.69 35.00 34.67 34.79 33,327 +0.41(+1.19%)
Oct 17, 2016 34.31 34.60 34.31 34.38 30,713 +0.14(+0.41%)
Oct 14, 2016 34.36 34.59 34.21 34.24 116,967 -0.31(-0.90%)
Oct 13, 2016 34.28 34.64 34.23 34.55 32,451 +0.22(+0.64%)
Oct 12, 2016 33.83 34.48 33.81 34.33 30,519 +0.60(+1.78%)
Oct 11, 2016 34.18 34.18 33.48 33.73 835,405 -0.52(-1.52%)
Oct 10, 2016 33.86 34.37 33.86 34.25 640,350 +0.41(+1.21%)
Oct 07, 2016 34.22 34.43 33.82 33.84 28,488 -0.21(-0.62%)
Oct 06, 2016 34.00 34.19 33.75 34.05 113,993 -0.11(-0.32%)
Oct 05, 2016 34.91 35.11 34.13 34.16 162,421 -0.71(-2.04%)
Oct 04, 2016 35.63 35.63 34.65 34.87 87,741 -0.70(-1.97%)
Oct 03, 2016 35.72 35.72 35.28 35.57 70,426 -0.30(-0.84%)
Sep 30, 2016 36.24 36.24 35.86 35.87 36,821 -0.13(-0.36%)
Sep 29, 2016 36.25 36.34 35.90 36.00 174,116 -0.39(-1.07%)
Sep 28, 2016 36.16 36.41 36.01 36.39 19,701 +0.27(+0.75%)
Sep 27, 2016 36.88 36.88 36.06 36.12 50,430 -0.79(-2.14%)
Sep 26, 2016 36.95 37.15 36.91 36.91 33,785 -0.10(-0.27%)
Sep 23, 2016 36.96 37.12 36.61 37.01 60,720 +0.02(+0.05%)
Sep 22, 2016 36.33 37.08 36.11 36.99 25,437 +0.94(+2.61%)
Sep 21, 2016 35.56 36.09 35.09 36.05 48,793 +0.58(+1.64%)
Sep 20, 2016 36.05 36.05 35.44 35.47 628,171 -0.38(-1.06%)
Sep 19, 2016 35.63 35.87 35.58 35.85 230,427 +0.43(+1.21%)
Sep 16, 2016 35.29 35.44 35.06 35.42 27,364 +0.11(+0.31%)
Sep 15, 2016 35.21 35.49 35.12 35.31 39,050 -0.20(-0.56%)
Sep 14, 2016 35.39 35.59 35.32 35.51 53,313 +0.23(+0.65%)
Sep 13, 2016 36.24 36.24 35.27 35.28 68,825 -1.10(-3.02%)
Sep 12, 2016 36.05 36.54 35.82 36.38 36,906 +0.22(+0.61%)
Sep 09, 2016 37.78 37.78 36.15 36.16 81,050 -1.94(-5.09%)
Sep 08, 2016 38.45 38.45 38.03 38.10 62,926 -0.35(-0.90%)
Sep 07, 2016 38.13 38.45 37.93 38.45 44,287 +0.41(+1.07%)
Sep 06, 2016 37.78 38.05 37.59 38.04 47,667 +0.29(+0.77%)
Sep 02, 2016 37.45 37.75 37.75 37.75 104,800 +0.52(+1.40%)
Sep 01, 2016 37.55 37.65 37.03 37.23 54,238 -0.27(-0.72%)
Aug 31, 2016 37.35 37.60 37.21 37.50 26,799 +0.14(+0.37%)
Aug 30, 2016 37.26 37.36 37.05 37.36 45,115 +0.06(+0.16%)
Aug 29, 2016 37.18 37.49 37.18 37.30 41,004 +0.37(+1.00%)
Aug 26, 2016 37.60 37.69 36.67 36.93 51,354 -0.55(-1.47%)
Aug 25, 2016 37.13 37.62 37.13 37.48 35,927 +0.34(+0.93%)
Aug 24, 2016 37.55 37.55 37.02 37.14 33,096 -0.39(-1.05%)
Aug 23, 2016 37.37 37.66 37.37 37.53 116,472 +0.26(+0.70%)
Aug 22, 2016 36.96 37.27 36.96 37.27 25,058 +0.24(+0.65%)
Aug 19, 2016 36.98 37.05 36.83 37.03 32,777 -0.06(-0.16%)
Aug 18, 2016 37.66 37.99 36.71 37.09 69,479 -0.61(-1.62%)
Aug 17, 2016 38.02 38.02 37.21 37.70 74,690 -0.05(-0.13%)
Aug 16, 2016 38.24 38.24 37.64 37.75 352,062 -0.50(-1.31%)
Aug 15, 2016 38.09 38.49 38.09 38.25 253,971 -0.01(-0.02%)
Aug 12, 2016 37.97 38.59 37.97 38.26 55,515 +0.30(+0.79%)
Aug 11, 2016 38.30 38.40 37.85 37.96 48,218 -0.40(-1.05%)
Aug 10, 2016 38.40 38.54 38.23 38.36 48,941 +0.02(+0.07%)
Aug 09, 2016 38.42 38.42 38.02 38.34 159,910 +0.31(+0.82%)
Aug 08, 2016 38.04 38.15 37.98 38.02 141,053 +0.07(+0.19%)
Aug 05, 2016 37.87 38.07 37.65 37.95 23,682 +0.39(+1.05%)
Aug 04, 2016 37.74 37.74 37.45 37.56 49,913 +0.06(+0.15%)
Aug 03, 2016 37.53 37.80 37.28 37.50 37,520 -0.22(-0.59%)
Aug 02, 2016 38.05 38.05 37.66 37.72 224,241 -0.46(-1.21%)
Aug 01, 2016 38.41 38.41 38.04 38.19 90,206 -0.17(-0.44%)
Jul 29, 2016 37.61 38.55 37.61 38.36 94,253 +0.75(+1.98%)
Jul 28, 2016 37.43 37.68 36.98 37.61 24,105 +0.36(+0.97%)
Jul 27, 2016 37.63 37.63 37.00 37.25 26,690 -0.25(-0.68%)
Jul 26, 2016 37.88 37.88 37.45 37.50 39,659 -0.29(-0.76%)
Jul 25, 2016 37.96 37.96 37.62 37.79 151,717 -0.03(-0.08%)
Jul 22, 2016 37.73 37.90 37.62 37.82 41,887 +0.24(+0.65%)
Jul 21, 2016 37.59 37.68 37.35 37.58 79,609 +0.02(+0.04%)
Jul 20, 2016 37.54 37.64 37.23 37.56 665,036 +0.23(+0.62%)
Jul 19, 2016 37.32 37.33 37.04 37.33 176,747 +0.11(+0.30%)
Jul 18, 2016 36.79 37.22 36.70 37.22 350,030 +0.43(+1.17%)
Jul 15, 2016 36.76 36.82 36.33 36.79 36,927 +0.15(+0.41%)
Jul 14, 2016 36.97 37.03 36.64 36.64 26,213 -0.39(-1.05%)
Jul 13, 2016 36.87 37.04 36.76 37.03 37,589 +0.23(+0.63%)
Jul 12, 2016 36.76 36.91 36.54 36.80 44,985 +0.12(+0.33%)
Jul 11, 2016 36.12 36.71 36.01 36.68 22,984 +0.58(+1.61%)
Jul 08, 2016 35.69 36.12 35.37 36.10 22,956 +0.73(+2.05%)
Jul 07, 2016 35.99 35.99 35.30 35.37 30,306 -0.42(-1.16%)
Jul 06, 2016 36.07 36.07 35.35 35.79 23,944 +0.07(+0.20%)
Jul 05, 2016 35.64 35.75 35.49 35.72 24,029 -0.03(-0.08%)
Jul 01, 2016 35.44 35.75 35.75 35.75 181,800 +0.37(+1.06%)
Jun 30, 2016 35.24 35.39 34.86 35.37 36,227 +0.30(+0.87%)
Jun 29, 2016 34.89 35.11 34.78 35.07 41,285 +0.52(+1.51%)
Jun 28, 2016 34.07 34.59 34.01 34.55 20,288 +0.68(+2.01%)
Jun 27, 2016 34.41 34.41 33.46 33.87 28,853 -0.42(-1.23%)
Jun 24, 2016 33.99 34.52 33.20 34.29 36,338 -0.14(-0.40%)
Jun 23, 2016 34.34 34.56 34.34 34.43 34,517 +0.28(+0.82%)
Jun 22, 2016 34.43 34.43 34.10 34.15 18,786 -0.28(-0.81%)
Jun 21, 2016 34.31 34.56 34.31 34.43 16,038 +0.11(+0.32%)
Jun 20, 2016 34.32 34.62 34.32 34.32 33,523 +0.16(+0.47%)
Jun 17, 2016 33.94 34.18 33.89 34.16 21,995 +0.15(+0.44%)
Jun 16, 2016 33.80 34.01 33.62 34.01 30,313 +0.18(+0.55%)
Jun 15, 2016 33.66 33.96 33.66 33.83 13,018 -0.00(-0.01%)
Jun 14, 2016 34.18 34.18 33.65 33.83 25,904 -0.28(-0.82%)
Jun 13, 2016 34.56 34.66 34.08 34.11 25,607 -0.55(-1.59%)
Jun 10, 2016 34.71 34.78 34.55 34.66 34,240 -0.09(-0.26%)
Jun 09, 2016 34.65 34.80 34.58 34.75 18,301 +0.08(+0.24%)
Jun 08, 2016 34.10 34.71 34.10 34.67 32,977 +0.60(+1.75%)
Jun 07, 2016 33.92 34.20 33.88 34.07 23,526 +0.31(+0.92%)
Jun 06, 2016 33.88 34.06 33.63 33.76 31,485 -0.11(-0.32%)
Jun 03, 2016 33.74 33.92 33.06 33.87 20,496 +0.27(+0.80%)
Jun 02, 2016 33.26 33.60 33.19 33.60 16,013 +0.35(+1.05%)
Jun 01, 2016 33.20 33.33 33.10 33.25 23,427 +0.10(+0.30%)
May 31, 2016 33.16 33.21 32.96 33.15 12,521 +0.10(+0.30%)
May 27, 2016 32.99 33.05 33.05 33.05 22,400 +0.14(+0.43%)
May 26, 2016 32.69 32.93 32.69 32.91 14,879 +0.22(+0.67%)
May 25, 2016 32.79 32.79 32.47 32.69 22,793 -0.10(-0.30%)
May 24, 2016 32.58 32.80 32.49 32.79 18,955 +0.55(+1.71%)
May 23, 2016 32.28 32.35 32.21 32.24 12,256 -0.04(-0.12%)
May 20, 2016 32.18 32.37 32.10 32.28 17,650 +0.26(+0.81%)
May 19, 2016 32.26 32.26 31.84 32.02 35,157 -0.41(-1.26%)
May 18, 2016 32.91 32.95 32.15 32.43 28,802 -0.55(-1.68%)
May 17, 2016 33.65 33.65 32.73 32.98 33,394 -0.70(-2.08%)
May 16, 2016 33.38 33.77 33.38 33.68 17,597 +0.26(+0.78%)
May 13, 2016 33.69 33.69 33.12 33.42 17,821 -0.43(-1.27%)
May 12, 2016 33.85 33.95 33.64 33.85 23,207 +0.04(+0.12%)
May 11, 2016 34.46 34.46 33.78 33.81 36,462 -0.57(-1.66%)
May 10, 2016 34.62 34.62 34.27 34.38 20,610 -0.14(-0.40%)
May 09, 2016 34.07 34.56 34.07 34.52 37,043 +0.45(+1.32%)
May 06, 2016 33.70 34.08 33.54 34.07 23,787 +0.42(+1.25%)
May 05, 2016 33.69 33.85 33.63 33.65 50,734 +0.06(+0.18%)
May 04, 2016 32.86 33.70 32.86 33.59 37,807 +0.70(+2.13%)
May 03, 2016 32.92 33.04 32.69 32.89 58,164 -0.05(-0.15%)
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.