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 (%)
Feb 01, 2016 30.62 30.62 30.62 0 -0.52(-1.65%)
Jan 29, 2016 30.78 31.15 30.70 31.13 1,227,221 +0.88(+2.91%)
Jan 28, 2016 30.55 30.65 30.03 30.25 2,850,815 +0.28(+0.93%)
Jan 27, 2016 30.09 30.51 29.81 29.98 763,169 -0.47(-1.54%)
Jan 26, 2016 30.20 30.52 30.13 30.44 527,470 +0.21(+0.68%)
Jan 25, 2016 30.59 30.66 30.21 30.24 1,346,659 -0.63(-2.05%)
Jan 22, 2016 30.84 30.93 30.55 30.87 1,327,260 +0.97(+3.26%)
Jan 21, 2016 29.71 30.26 29.42 29.90 1,217,297 +0.14(+0.48%)
Jan 20, 2016 29.57 30.03 29.01 29.75 2,469,460 -0.89(-2.90%)
Jan 19, 2016 30.90 31.05 30.32 30.64 1,290,101 +0.68(+2.28%)
Jan 15, 2016 29.96 29.96 29.96 0 -1.40(-4.47%)
Jan 14, 2016 30.94 31.51 30.61 31.36 2,081,030 +0.40(+1.31%)
Jan 13, 2016 31.74 31.82 30.84 30.96 1,728,450 -0.68(-2.15%)
Jan 12, 2016 31.72 31.94 31.38 31.64 4,804,790 +0.09(+0.28%)
Jan 11, 2016 31.79 31.92 31.21 31.55 1,122,287 -0.13(-0.43%)
Jan 08, 2016 32.39 32.49 31.69 31.69 2,071,352 -0.48(-1.48%)
Jan 07, 2016 32.42 33.03 32.14 32.16 2,476,735 -1.37(-4.09%)
Jan 06, 2016 33.40 33.72 33.34 33.53 3,357,932 -0.57(-1.67%)
Jan 05, 2016 34.13 34.21 33.90 34.11 1,473,727 -0.03(-0.09%)
Jan 04, 2016 34.13 34.24 33.76 34.14 816,622 -1.23(-3.47%)
Dec 31, 2015 35.37 35.37 35.37 0 -0.11(-0.31%)
Dec 30, 2015 35.52 35.67 35.43 35.48 1,170,449 -0.43(-1.19%)
Dec 29, 2015 35.96 36.05 35.79 35.90 5,946,066 +0.07(+0.20%)
Dec 28, 2015 35.84 35.88 35.60 35.83 1,637,019 -0.48(-1.31%)
Dec 24, 2015 36.31 36.31 36.31 0 -0.11(-0.30%)
Dec 23, 2015 36.25 36.48 36.22 36.42 1,116,578 +0.53(+1.48%)
Dec 22, 2015 35.68 35.94 35.55 35.89 1,217,092 +0.10(+0.29%)
Dec 21, 2015 35.87 35.88 35.44 35.79 3,406,948 +0.34(+0.96%)
Dec 18, 2015 35.47 35.66 35.26 35.44 3,822,734 +0.18(+0.51%)
Dec 17, 2015 35.74 35.82 35.26 35.26 1,477,103 -0.45(-1.25%)
Dec 16, 2015 35.56 35.86 35.19 35.71 796,929 +0.59(+1.67%)
Dec 15, 2015 35.05 35.36 34.99 35.12 1,293,626 +0.58(+1.67%)
Dec 14, 2015 34.40 34.58 34.05 34.55 729,023 +0.42(+1.24%)
Dec 11, 2015 34.40 34.42 34.04 34.12 1,350,210 -0.98(-2.81%)
Dec 10, 2015 35.14 35.32 34.96 35.11 2,471,159 -0.23(-0.64%)
Dec 09, 2015 35.44 35.85 35.19 35.33 888,533 -0.32(-0.90%)
Dec 08, 2015 35.35 35.73 35.19 35.65 1,166,928 -0.51(-1.40%)
Dec 07, 2015 36.34 36.34 35.97 36.16 859,797 -0.38(-1.03%)
Dec 04, 2015 36.09 36.66 36.09 36.54 649,903 +0.38(+1.06%)
Dec 03, 2015 36.58 36.58 35.97 36.16 847,028 -0.23(-0.64%)
Dec 02, 2015 36.70 36.76 36.33 36.39 2,753,489 -0.30(-0.83%)
Dec 01, 2015 36.49 36.76 36.45 36.69 2,794,357 +0.16(+0.43%)
Nov 30, 2015 36.12 36.55 36.11 36.54 2,453,391 +0.38(+1.06%)
Nov 27, 2015 36.17 36.33 35.99 36.16 2,414,097 -0.95(-2.57%)
Nov 25, 2015 37.11 37.11 37.11 0 -0.12(-0.34%)
Nov 24, 2015 36.75 37.39 36.75 37.23 385,777 +0.01(+0.02%)
Nov 23, 2015 37.41 37.15 37.23 315,825 -0.30(-0.81%)
Nov 20, 2015 37.41 37.66 37.41 37.53 1,286,733 +0.56(+1.52%)
Nov 19, 2015 36.95 37.21 36.91 36.97 718,910 +0.07(+0.19%)
Nov 18, 2015 36.47 36.91 36.47 36.90 470,202 +0.36(+0.98%)
Nov 17, 2015 36.66 36.74 36.44 36.54 3,491,418 -0.19(-0.51%)
Nov 16, 2015 36.18 36.77 36.18 36.73 991,983 +0.62(+1.71%)
Nov 13, 2015 36.31 36.35 35.96 36.11 629,429 -0.62(-1.68%)
Nov 12, 2015 37.15 37.19 36.69 36.73 388,477 -0.04(-0.11%)
Nov 11, 2015 37.05 37.05 36.71 36.76 255,113 +0.06(+0.17%)
Nov 10, 2015 36.81 36.87 36.58 36.70 466,825 -0.23(-0.63%)
Nov 09, 2015 37.44 37.48 36.81 36.94 608,159 -0.79(-2.09%)
Nov 06, 2015 37.52 37.81 37.29 37.73 540,838 -0.24(-0.64%)
Nov 05, 2015 37.95 38.15 37.83 37.97 1,206,297 +0.18(+0.48%)
Nov 04, 2015 38.20 38.28 37.65 37.79 692,228 +0.41(+1.09%)
Nov 03, 2015 37.05 37.57 37.04 37.38 440,778 +0.05(+0.15%)
Nov 02, 2015 36.93 37.35 36.91 37.33 371,777 +0.36(+0.97%)
Oct 30, 2015 37.19 37.19 36.96 36.97 506,864 -0.12(-0.32%)
Oct 29, 2015 37.09 37.23 37.03 37.09 1,102,788 -0.40(-1.06%)
Oct 28, 2015 37.81 37.95 37.16 37.48 788,861 -0.45(-1.17%)
Oct 27, 2015 37.84 37.98 37.72 37.93 390,399 -0.29(-0.76%)
Oct 26, 2015 38.19 38.30 38.02 38.22 1,988,725 -0.77(-1.98%)
Oct 23, 2015 38.92 39.13 38.65 38.99 758,926 +0.69(+1.80%)
Oct 22, 2015 37.79 38.39 37.79 38.30 669,739 +0.88(+2.34%)
Oct 21, 2015 37.73 37.82 37.34 37.43 739,097 -0.48(-1.26%)
Oct 20, 2015 37.84 38.00 37.76 37.91 303,030 +0.01(+0.02%)
Oct 19, 2015 37.94 37.95 37.69 37.90 450,799 -0.34(-0.88%)
Oct 16, 2015 38.00 38.23 37.87 38.23 917,271 +0.08(+0.20%)
Oct 15, 2015 37.73 38.16 37.55 38.16 1,134,014 +1.34(+3.63%)
Oct 14, 2015 36.96 37.20 36.77 36.82 625,483 +0.05(+0.15%)
Oct 13, 2015 36.92 37.25 36.76 36.76 268,320 -0.45(-1.20%)
Oct 12, 2015 37.51 37.52 37.15 37.21 240,043 +0.05(+0.15%)
Oct 09, 2015 37.37 37.50 36.95 37.16 807,535 -0.25(-0.67%)
Oct 08, 2015 36.77 37.44 36.77 37.41 674,706 +0.27(+0.74%)
Oct 07, 2015 37.09 37.39 36.77 37.13 1,034,880 +1.31(+3.64%)
Oct 06, 2015 35.87 36.05 35.77 35.83 1,053,631 -0.48(-1.33%)
Oct 05, 2015 36.09 36.40 36.01 36.31 876,978 +0.48(+1.35%)
Oct 02, 2015 34.72 35.87 34.65 35.83 1,264,791 +1.35(+3.92%)
Oct 01, 2015 34.47 34.60 34.14 34.47 510,783 +0.23(+0.68%)
Sep 30, 2015 34.16 34.32 33.87 34.24 551,827 +0.85(+2.55%)
Sep 29, 2015 33.30 33.61 33.13 33.39 680,394 +0.07(+0.21%)
Sep 28, 2015 33.87 33.87 33.26 33.32 3,281,127 -0.80(-2.36%)
Sep 25, 2015 34.72 34.77 34.03 34.12 380,158 -0.15(-0.43%)
Sep 24, 2015 33.98 34.40 33.76 34.27 332,915 -0.17(-0.50%)
Sep 23, 2015 34.72 34.75 34.33 34.44 1,552,968 -0.57(-1.63%)
Sep 22, 2015 34.97 35.06 34.70 35.01 396,352 -0.58(-1.62%)
Sep 21, 2015 35.51 35.73 35.36 35.59 391,179 +0.62(+1.77%)
Sep 18, 2015 35.26 35.54 34.90 34.97 702,561 -0.71(-1.99%)
Sep 17, 2015 35.45 36.47 35.34 35.69 2,981,435 -0.51(-1.40%)
Sep 16, 2015 35.89 36.30 35.78 36.19 610,425 +1.05(+2.98%)
Sep 15, 2015 34.75 35.26 34.69 35.15 289,360 +0.41(+1.17%)
Sep 14, 2015 34.71 34.76 34.44 34.74 458,629 -0.35(-1.00%)
Sep 11, 2015 34.67 35.11 34.58 35.09 357,085 +0.25(+0.72%)
Sep 10, 2015 34.65 35.15 34.64 34.84 574,634 +0.14(+0.41%)
Sep 09, 2015 35.53 35.59 34.65 34.70 2,431,850 -0.01(-0.02%)
Sep 08, 2015 34.69 34.79 34.37 34.71 673,029 +2.14(+6.58%)
Sep 04, 2015 32.57 32.57 32.57 0 -0.93(-2.78%)
Sep 03, 2015 33.55 34.12 33.42 33.50 470,703 +0.20(+0.59%)
Sep 02, 2015 33.29 33.30 32.83 33.30 203,600 +0.42(+1.28%)
Sep 01, 2015 33.22 33.41 32.67 32.88 386,892 -1.59(-4.60%)
Aug 31, 2015 34.72 34.87 34.35 34.47 416,983 -0.45(-1.28%)
Aug 28, 2015 35.13 35.19 34.73 34.91 495,804 -0.93(-2.59%)
Aug 27, 2015 35.09 35.99 34.97 35.84 2,687,257 +1.66(+4.85%)
Aug 26, 2015 33.89 34.25 32.94 34.19 2,965,306 +0.86(+2.58%)
Aug 25, 2015 34.84 34.99 32.98 33.33 4,448,284 +0.98(+3.05%)
Aug 24, 2015 31.75 33.95 31.08 32.34 3,773,110 -2.49(-7.16%)
Aug 21, 2015 35.63 35.87 34.80 34.83 3,365,710 -1.09(-3.05%)
Aug 20, 2015 36.23 36.38 35.90 35.93 1,133,467 -1.10(-2.98%)
Aug 19, 2015 37.44 37.44 36.69 37.03 704,247 -0.82(-2.17%)
Aug 18, 2015 37.92 38.05 37.80 37.85 764,392 -0.84(-2.18%)
Aug 17, 2015 38.37 38.72 38.30 38.70 228,387 -0.17(-0.44%)
Aug 14, 2015 38.72 38.92 38.72 38.87 319,255 +0.15(+0.38%)
Aug 13, 2015 38.83 39.07 38.70 38.72 1,831,972 +0.15(+0.39%)
Aug 12, 2015 38.29 38.66 38.10 38.57 3,813,867 -0.76(-1.93%)
Aug 11, 2015 39.09 39.37 38.90 39.33 386,908 -0.49(-1.24%)
Aug 10, 2015 39.53 39.98 39.53 39.82 791,483 +0.89(+2.29%)
Aug 07, 2015 39.14 39.15 38.81 38.93 330,476 +0.40(+1.03%)
Aug 06, 2015 38.84 38.92 38.45 38.53 1,249,362 -0.44(-1.12%)
Aug 05, 2015 39.17 39.30 38.84 38.97 422,910 +0.28(+0.73%)
Aug 04, 2015 38.77 38.97 38.61 38.69 1,461,077 +0.19(+0.49%)
Aug 03, 2015 38.67 38.67 38.29 38.50 684,860 -0.61(-1.56%)
Jul 31, 2015 39.30 39.46 38.93 39.11 761,369 -0.07(-0.18%)
Jul 30, 2015 39.08 39.24 38.88 39.18 764,303 -0.54(-1.36%)
Jul 29, 2015 39.20 39.78 39.08 39.72 2,780,330 +0.53(+1.36%)
Jul 28, 2015 38.93 39.20 38.68 39.19 1,201,425 +0.68(+1.77%)
Jul 27, 2015 38.67 38.92 38.30 38.51 3,877,442 -1.79(-4.44%)
Jul 24, 2015 40.65 40.65 40.04 40.30 1,045,994 -0.45(-1.11%)
Jul 23, 2015 41.14 41.14 40.71 40.75 1,062,967 -0.01(-0.02%)
Jul 22, 2015 40.91 40.95 40.72 40.76 827,261 -0.52(-1.27%)
Jul 21, 2015 41.37 41.52 41.23 41.28 932,993 +0.23(+0.55%)
Jul 20, 2015 41.03 41.21 40.81 41.06 638,055 -0.18(-0.44%)
Jul 17, 2015 41.42 41.42 41.16 41.24 1,943,321 +0.38(+0.94%)
Jul 16, 2015 40.65 40.88 40.58 40.85 554,264 +0.77(+1.93%)
Jul 15, 2015 40.47 40.48 40.00 40.08 841,636 -0.96(-2.34%)
Jul 14, 2015 40.74 41.08 40.70 41.04 1,219,260 -0.03(-0.08%)
Jul 13, 2015 41.38 41.42 41.03 41.07 4,876,871 +0.21(+0.52%)
Jul 10, 2015 40.78 40.91 40.27 40.86 3,581,947 +2.00(+5.15%)
Jul 09, 2015 39.34 39.92 38.84 38.86 5,273,616 +1.86(+5.03%)
Jul 08, 2015 37.52 37.89 36.93 37.00 5,154,328 -2.64(-6.66%)
Jul 07, 2015 39.13 39.73 38.57 39.64 3,061,074 -1.67(-4.05%)
Jul 06, 2015 41.38 41.74 41.20 41.31 1,816,217 -2.20(-5.05%)
Jul 02, 2015 43.51 43.51 43.51 0 +0.02(+0.05%)
Jul 01, 2015 43.49 43.75 43.31 43.49 506,798 -0.31(-0.71%)
Jun 30, 2015 44.15 44.15 43.53 43.80 997,576 +0.95(+2.23%)
Jun 29, 2015 43.29 43.40 42.84 42.85 1,920,754 -1.25(-2.84%)
Jun 26, 2015 44.31 44.54 43.99 44.10 1,773,670 -1.17(-2.59%)
Jun 25, 2015 45.58 45.58 45.27 45.27 1,441,845 -0.72(-1.56%)
Jun 24, 2015 46.25 46.39 45.94 45.99 416,411 +0.08(+0.17%)
Jun 23, 2015 45.95 45.95 45.78 45.91 1,813,548 +1.08(+2.40%)
Jun 22, 2015 44.93 45.07 44.77 44.83 1,087,213 +0.53(+1.20%)
Jun 19, 2015 44.25 44.53 44.19 44.30 524,127 -0.43(-0.95%)
Jun 18, 2015 44.31 44.78 44.31 44.73 712,019 +0.22(+0.49%)
Jun 17, 2015 44.53 44.69 44.22 44.51 1,122,100 +0.21(+0.47%)
Jun 16, 2015 44.45 44.45 44.01 44.30 339,395 -0.60(-1.34%)
Jun 15, 2015 44.89 45.00 44.72 44.90 1,035,116 -1.23(-2.67%)
Jun 12, 2015 46.16 46.23 46.05 46.13 339,712 +0.38(+0.83%)
Jun 11, 2015 45.65 45.85 45.55 45.75 3,062,322 +0.29(+0.63%)
Jun 10, 2015 44.97 45.51 44.96 45.47 3,172,814 -0.34(-0.74%)
Jun 09, 2015 45.58 45.81 45.36 45.81 800,434 -0.67(-1.43%)
Jun 08, 2015 46.60 46.64 46.42 46.47 1,057,899 +0.10(+0.22%)
Jun 05, 2015 46.16 46.46 46.02 46.37 307,844 -0.32(-0.68%)
Jun 04, 2015 46.95 46.98 46.58 46.69 1,072,921 -0.42(-0.89%)
Jun 03, 2015 46.86 47.27 46.76 47.11 1,453,753 +0.37(+0.79%)
Jun 02, 2015 46.65 46.99 46.60 46.74 1,098,453 -0.08(-0.17%)
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.