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 50.83 50.83 50.83 0 +0.31(+0.61%)
Dec 05, 2016 50.46 50.69 50.40 50.52 95,435 +0.28(+0.56%)
Dec 02, 2016 50.25 50.42 50.15 50.24 67,771 +0.01(+0.02%)
Dec 01, 2016 50.35 50.57 50.11 50.23 62,514 -0.11(-0.22%)
Nov 30, 2016 50.55 50.66 50.34 50.34 63,615 -0.14(-0.28%)
Nov 29, 2016 50.41 50.62 50.36 50.48 150,498 +0.02(+0.04%)
Nov 28, 2016 50.67 50.72 50.39 50.46 65,314 -0.36(-0.71%)
Nov 25, 2016 50.72 50.83 50.67 50.82 30,341 +0.14(+0.28%)
Nov 23, 2016 50.68 50.68 50.68 0 +0.14(+0.28%)
Nov 22, 2016 50.23 50.57 50.23 50.54 206,039 +0.37(+0.74%)
Nov 21, 2016 50.03 50.18 49.97 50.17 90,786 +0.22(+0.44%)
Nov 18, 2016 49.97 50.01 49.86 49.95 32,311 -0.06(-0.12%)
Nov 17, 2016 49.69 50.02 49.63 50.01 79,244 +0.36(+0.73%)
Nov 16, 2016 49.72 49.79 49.56 49.65 90,320 -0.25(-0.50%)
Nov 15, 2016 49.72 49.91 49.45 49.90 79,564 +0.21(+0.42%)
Nov 14, 2016 49.15 49.79 49.15 49.69 213,100 +0.68(+1.39%)
Nov 11, 2016 48.66 49.07 48.56 49.01 75,091 +0.16(+0.33%)
Nov 10, 2016 48.50 49.25 48.50 48.85 147,170 +0.51(+1.06%)
Nov 09, 2016 46.89 48.52 46.89 48.34 174,684 +0.95(+2.00%)
Nov 08, 2016 47.11 47.56 46.95 47.39 112,806 +0.19(+0.40%)
Nov 07, 2016 46.64 47.20 46.64 47.20 99,851 +1.11(+2.41%)
Nov 04, 2016 46.15 46.51 46.07 46.09 96,115 -0.07(-0.15%)
Nov 03, 2016 46.35 46.53 46.10 46.16 134,590 -0.21(-0.45%)
Nov 02, 2016 46.49 46.70 46.34 46.37 77,116 -0.20(-0.43%)
Nov 01, 2016 46.97 47.00 46.28 46.57 196,769 -0.27(-0.58%)
Oct 31, 2016 46.79 46.94 46.78 46.84 64,106 +0.13(+0.28%)
Oct 28, 2016 46.80 46.99 46.50 46.71 152,997 -0.13(-0.28%)
Oct 27, 2016 47.31 47.43 46.81 46.84 128,282 -0.33(-0.70%)
Oct 26, 2016 46.79 47.29 46.73 47.17 94,773 +0.31(+0.66%)
Oct 25, 2016 47.01 47.07 46.81 46.86 45,856 -0.25(-0.53%)
Oct 24, 2016 47.24 47.28 47.03 47.11 64,503 +0.18(+0.38%)
Oct 21, 2016 46.69 46.96 46.65 46.93 53,318 +0.02(+0.04%)
Oct 20, 2016 46.86 47.03 46.70 46.91 71,605 -0.07(-0.15%)
Oct 19, 2016 46.85 47.05 46.72 46.98 105,564 +0.16(+0.34%)
Oct 18, 2016 46.93 47.04 46.79 46.82 105,370 +0.23(+0.49%)
Oct 17, 2016 46.68 46.84 46.57 46.59 70,502 -0.16(-0.34%)
Oct 14, 2016 46.93 47.15 46.75 46.75 74,666 -0.01(-0.02%)
Oct 13, 2016 46.61 46.88 46.27 46.76 76,399 -0.18(-0.38%)
Oct 12, 2016 46.80 47.10 46.69 46.94 67,075 +0.09(+0.19%)
Oct 11, 2016 47.37 47.41 46.63 46.85 91,371 -0.61(-1.29%)
Oct 10, 2016 47.47 47.71 47.45 47.46 79,198 +0.19(+0.40%)
Oct 07, 2016 47.54 47.54 47.11 47.27 125,572 -0.21(-0.44%)
Oct 06, 2016 47.31 47.52 47.19 47.48 62,409 +0.06(+0.13%)
Oct 05, 2016 47.24 47.60 47.24 47.42 59,357 +0.32(+0.68%)
Oct 04, 2016 47.33 47.45 47.01 47.10 74,906 -0.16(-0.34%)
Oct 03, 2016 47.30 47.36 47.15 47.26 64,226 -0.18(-0.38%)
Sep 30, 2016 47.11 47.57 47.10 47.44 147,473 +0.50(+1.07%)
Sep 29, 2016 47.11 47.34 46.83 46.94 203,486 -0.26(-0.55%)
Sep 28, 2016 47.01 47.21 46.81 47.20 67,110 +0.24(+0.51%)
Sep 27, 2016 46.60 46.98 46.51 46.96 97,017 +0.34(+0.73%)
Sep 26, 2016 46.81 46.87 46.61 46.62 156,881 -0.40(-0.85%)
Sep 23, 2016 47.20 47.30 47.02 47.02 131,837 -0.29(-0.61%)
Sep 22, 2016 47.16 47.39 47.16 47.31 83,822 +0.32(+0.68%)
Sep 21, 2016 46.58 47.01 46.52 46.99 78,122 +0.52(+1.12%)
Sep 20, 2016 46.72 46.77 46.45 46.47 74,342 -0.06(-0.13%)
Sep 19, 2016 46.52 46.86 46.44 46.53 69,415 +0.16(+0.35%)
Sep 16, 2016 46.49 46.58 46.26 46.37 65,733 -0.43(-0.92%)
Sep 15, 2016 46.28 46.88 46.28 46.80 189,652 +0.47(+1.01%)
Sep 14, 2016 46.51 46.70 46.28 46.33 147,792 -0.16(-0.34%)
Sep 13, 2016 46.82 46.93 46.33 46.49 102,616 -0.73(-1.55%)
Sep 12, 2016 46.27 47.30 46.21 47.22 154,681 +0.67(+1.44%)
Sep 09, 2016 47.41 47.41 46.55 46.55 145,500 -1.20(-2.51%)
Sep 08, 2016 47.78 47.84 47.71 47.75 85,425 -0.15(-0.31%)
Sep 07, 2016 47.74 47.92 47.74 47.90 111,687 +0.10(+0.21%)
Sep 06, 2016 47.92 47.94 47.63 47.80 122,142 -0.08(-0.17%)
Sep 02, 2016 47.72 47.88 47.88 47.88 82,500 +0.33(+0.69%)
Sep 01, 2016 47.69 47.78 47.25 47.55 153,694 -0.10(-0.21%)
Aug 31, 2016 47.81 47.81 47.41 47.65 89,224 -0.19(-0.40%)
Aug 30, 2016 47.79 47.92 47.70 47.84 101,372 +0.09(+0.19%)
Aug 29, 2016 47.53 47.86 47.53 47.75 343,592 +0.25(+0.53%)
Aug 26, 2016 47.70 47.94 47.30 47.50 151,244 -0.11(-0.23%)
Aug 25, 2016 47.56 47.77 47.53 47.61 196,262 -0.05(-0.10%)
Aug 24, 2016 47.89 47.97 47.58 47.66 77,669 -0.32(-0.67%)
Aug 23, 2016 47.93 48.11 47.93 47.98 133,178 +0.22(+0.46%)
Aug 22, 2016 47.63 47.77 47.53 47.76 114,835 +0.00(+0.00%)
Aug 19, 2016 47.48 47.78 47.44 47.76 56,654 +0.13(+0.27%)
Aug 18, 2016 47.50 47.66 47.49 47.63 186,528 +0.11(+0.23%)
Aug 17, 2016 47.61 47.61 47.27 47.52 131,164 -0.12(-0.25%)
Aug 16, 2016 47.76 47.85 47.64 47.64 91,008 -0.21(-0.44%)
Aug 15, 2016 47.57 47.91 47.57 47.85 74,412 +0.33(+0.69%)
Aug 12, 2016 47.57 47.65 47.43 47.52 180,207 -0.12(-0.25%)
Aug 11, 2016 47.44 47.72 47.44 47.64 84,785 +0.36(+0.76%)
Aug 10, 2016 47.42 47.46 47.19 47.28 91,092 -0.12(-0.25%)
Aug 09, 2016 47.47 47.57 47.34 47.40 50,438 -0.05(-0.11%)
Aug 08, 2016 47.48 47.65 47.39 47.45 62,393 -0.01(-0.02%)
Aug 05, 2016 47.09 47.53 47.06 47.46 87,133 +0.59(+1.26%)
Aug 04, 2016 46.95 47.06 46.82 46.87 182,431 -0.09(-0.19%)
Aug 03, 2016 46.67 46.98 46.58 46.96 130,566 +0.30(+0.64%)
Aug 02, 2016 46.94 46.97 46.35 46.66 266,936 -0.38(-0.81%)
Aug 01, 2016 47.17 47.31 46.97 47.04 111,937 -0.13(-0.28%)
Jul 29, 2016 47.22 47.26 46.97 47.17 184,257 -0.15(-0.32%)
Jul 28, 2016 47.22 47.41 47.06 47.32 105,526 +0.01(+0.02%)
Jul 27, 2016 47.55 47.62 47.15 47.31 144,209 -0.23(-0.48%)
Jul 26, 2016 47.29 47.57 47.26 47.54 185,147 +0.21(+0.44%)
Jul 25, 2016 47.35 47.40 47.22 47.33 123,308 -0.09(-0.19%)
Jul 22, 2016 47.19 47.46 47.08 47.42 79,925 +0.29(+0.62%)
Jul 21, 2016 47.25 47.41 47.02 47.13 131,842 +0.05(+0.11%)
Jul 20, 2016 47.00 47.17 46.84 47.08 86,851 +0.16(+0.34%)
Jul 19, 2016 46.89 47.00 46.81 46.92 125,472 -0.09(-0.19%)
Jul 18, 2016 46.90 47.07 46.84 47.01 87,493 +0.15(+0.32%)
Jul 15, 2016 46.98 46.99 46.77 46.86 178,281 -0.05(-0.11%)
Jul 14, 2016 46.90 47.03 46.83 46.91 164,418 +0.33(+0.71%)
Jul 13, 2016 46.74 46.75 46.44 46.58 128,916 -0.04(-0.09%)
Jul 12, 2016 46.44 46.72 46.44 46.62 259,450 +0.43(+0.93%)
Jul 11, 2016 46.01 46.31 46.01 46.19 202,685 +0.28(+0.61%)
Jul 08, 2016 45.38 45.97 45.01 45.91 230,775 +0.90(+2.00%)
Jul 07, 2016 44.87 45.26 44.80 45.01 188,274 +0.18(+0.40%)
Jul 06, 2016 44.44 44.86 44.28 44.83 197,029 +0.22(+0.49%)
Jul 05, 2016 45.09 45.09 44.42 44.61 144,582 -0.68(-1.50%)
Jul 01, 2016 45.13 45.29 45.29 45.29 253,100 +0.09(+0.20%)
Jun 30, 2016 44.45 45.20 44.32 45.20 180,415 +0.84(+1.89%)
Jun 29, 2016 43.87 44.45 43.86 44.36 183,789 +0.85(+1.95%)
Jun 28, 2016 43.12 43.52 43.01 43.51 147,451 +0.83(+1.94%)
Jun 27, 2016 43.50 43.51 42.53 42.68 316,553 -1.27(-2.89%)
Jun 24, 2016 44.34 44.86 43.91 43.95 264,494 -2.04(-4.44%)
Jun 23, 2016 45.74 46.00 45.73 45.99 129,767 +0.67(+1.48%)
Jun 22, 2016 45.38 45.71 45.31 45.32 308,975 -0.06(-0.13%)
Jun 21, 2016 45.60 45.60 45.26 45.38 92,631 -0.12(-0.26%)
Jun 20, 2016 45.54 45.91 45.47 45.50 139,034 +0.38(+0.84%)
Jun 17, 2016 45.09 45.25 44.92 45.12 132,345 -0.15(-0.33%)
Jun 16, 2016 44.97 45.33 44.66 45.27 234,465 +0.06(+0.13%)
Jun 15, 2016 45.36 45.58 45.17 45.21 181,647 +0.00(+0.00%)
Jun 14, 2016 45.29 45.50 44.99 45.21 142,427 -0.24(-0.53%)
Jun 13, 2016 45.84 46.01 45.45 45.45 144,125 -0.57(-1.24%)
Jun 10, 2016 46.21 46.24 45.88 46.02 146,200 -0.62(-1.33%)
Jun 09, 2016 46.50 46.67 46.42 46.64 93,377 -0.09(-0.19%)
Jun 08, 2016 46.64 46.80 46.62 46.73 115,556 +0.11(+0.24%)
Jun 07, 2016 46.58 46.81 46.58 46.62 123,026 -0.10(-0.21%)
Jun 06, 2016 46.45 46.78 46.45 46.72 174,141 +0.27(+0.58%)
Jun 03, 2016 46.46 46.53 46.06 46.45 98,435 -0.14(-0.30%)
Jun 02, 2016 46.34 46.59 46.28 46.59 124,810 +0.21(+0.45%)
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.