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 (%)
May 31, 2016 53.12 53.49 52.92 53.10 12,965 +0.15(+0.28%)
May 27, 2016 52.93 52.95 52.95 52.95 4,900 -0.13(-0.24%)
May 26, 2016 53.69 53.69 52.82 53.08 17,250 -0.13(-0.24%)
May 25, 2016 52.49 53.31 52.49 53.21 12,365 +0.85(+1.62%)
May 24, 2016 52.51 52.51 52.30 52.36 8,403 +0.09(+0.17%)
May 23, 2016 51.90 52.45 51.68 52.27 13,118 +0.48(+0.93%)
May 20, 2016 51.92 51.92 51.66 51.79 20,826 +0.16(+0.31%)
May 19, 2016 51.10 51.63 50.84 51.63 25,617 +0.31(+0.60%)
May 18, 2016 52.40 52.60 51.32 51.32 28,180 -1.37(-2.60%)
May 17, 2016 52.67 53.39 52.51 52.69 24,576 -0.37(-0.70%)
May 16, 2016 52.59 53.29 52.59 53.06 9,309 +0.77(+1.48%)
May 13, 2016 52.58 52.84 52.21 52.29 36,298 -0.41(-0.78%)
May 12, 2016 53.55 53.57 52.51 52.70 10,751 -0.05(-0.09%)
May 11, 2016 52.99 53.21 52.75 52.75 8,996 +0.05(+0.09%)
May 10, 2016 51.74 52.70 51.74 52.70 9,257 +1.10(+2.13%)
May 09, 2016 53.20 53.20 51.50 51.60 8,933 -1.67(-3.14%)
May 06, 2016 52.94 53.44 52.67 53.27 9,937 +0.49(+0.93%)
May 05, 2016 53.29 53.33 52.60 52.78 8,254 -0.12(-0.23%)
May 04, 2016 53.02 53.47 52.67 52.90 31,372 -0.39(-0.73%)
May 03, 2016 54.58 54.58 53.06 53.29 35,607 -1.41(-2.58%)
May 02, 2016 54.34 55.40 54.05 54.70 48,231 +0.25(+0.46%)
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%)
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.