Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(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 39.93 39.93 39.93 0 +0.22(+0.55%)
Dec 05, 2016 38.75 39.71 38.75 39.71 18,416 +1.00(+2.57%)
Dec 02, 2016 38.53 38.74 38.33 38.71 4,985 +0.07(+0.19%)
Dec 01, 2016 40.39 40.39 38.52 38.64 105,931 -1.69(-4.19%)
Nov 30, 2016 41.30 41.30 40.33 40.33 18,343 -0.83(-2.01%)
Nov 29, 2016 41.40 41.51 41.16 41.16 6,481 -0.05(-0.13%)
Nov 28, 2016 41.42 41.59 41.21 41.21 3,350 -0.33(-0.79%)
Nov 25, 2016 41.51 41.54 41.50 41.54 1,351 +0.08(+0.19%)
Nov 23, 2016 41.46 41.46 41.46 0 -0.08(-0.19%)
Nov 22, 2016 41.22 41.54 41.22 41.54 8,981 +0.28(+0.68%)
Nov 21, 2016 41.07 41.40 41.07 41.26 11,443 +0.15(+0.36%)
Nov 18, 2016 41.05 41.15 40.78 41.11 7,616 +0.22(+0.54%)
Nov 17, 2016 40.77 41.03 40.77 40.89 8,550 +0.33(+0.81%)
Nov 16, 2016 40.17 40.59 40.17 40.56 8,355 +0.65(+1.63%)
Nov 15, 2016 39.70 40.03 39.64 39.91 12,705 +0.53(+1.34%)
Nov 14, 2016 40.07 40.07 39.26 39.38 5,953 -0.67(-1.67%)
Nov 11, 2016 39.54 40.06 39.45 40.05 12,819 +1.07(+2.74%)
Nov 10, 2016 39.58 39.58 38.75 38.98 60,467 -0.94(-2.35%)
Nov 09, 2016 38.32 39.92 38.32 39.92 276,401 +0.15(+0.38%)
Nov 08, 2016 39.40 40.02 39.40 39.77 63,543 +0.26(+0.66%)
Nov 07, 2016 39.08 39.56 39.08 39.51 34,892 +1.12(+2.93%)
Nov 04, 2016 38.48 38.75 38.20 38.38 17,258 +0.00(+0.00%)
Nov 03, 2016 38.48 38.70 38.37 38.38 11,540 -0.22(-0.56%)
Nov 02, 2016 39.23 39.23 38.57 38.60 31,262 -0.51(-1.30%)
Nov 01, 2016 39.40 39.40 38.84 39.11 18,799 -0.32(-0.81%)
Oct 31, 2016 39.51 39.53 39.27 39.43 5,301 -0.05(-0.13%)
Oct 28, 2016 39.05 40.03 39.05 39.48 6,114 +0.47(+1.20%)
Oct 27, 2016 39.51 39.51 39.01 39.01 9,909 -1.40(-3.46%)
Oct 26, 2016 40.41 40.72 40.34 40.41 11,309 -0.23(-0.56%)
Oct 25, 2016 40.97 40.97 40.62 40.64 8,512 -0.46(-1.12%)
Oct 24, 2016 40.52 41.10 40.52 41.10 5,448 +0.88(+2.19%)
Oct 21, 2016 40.01 40.23 40.00 40.22 5,863 +0.03(+0.07%)
Oct 20, 2016 40.21 40.26 39.95 40.19 3,977 -0.10(-0.26%)
Oct 19, 2016 40.24 40.37 40.14 40.29 18,418 +0.01(+0.03%)
Oct 18, 2016 40.30 40.49 40.17 40.28 12,454 +0.32(+0.81%)
Oct 17, 2016 40.04 40.10 39.96 39.96 3,189 -0.11(-0.28%)
Oct 14, 2016 40.22 40.43 40.07 40.07 8,736 +0.03(+0.07%)
Oct 13, 2016 39.80 40.10 39.37 40.04 28,227 -0.19(-0.48%)
Oct 12, 2016 40.22 40.33 39.88 40.23 7,680 +0.15(+0.38%)
Oct 11, 2016 40.67 40.71 40.04 40.08 3,670 -1.05(-2.55%)
Oct 10, 2016 41.21 41.41 41.13 41.13 10,917 +0.13(+0.32%)
Oct 07, 2016 40.95 41.07 40.75 41.00 5,145 -0.23(-0.56%)
Oct 06, 2016 41.17 41.30 41.02 41.23 3,451 -0.09(-0.22%)
Oct 05, 2016 41.24 41.53 41.24 41.32 12,200 +0.24(+0.58%)
Oct 04, 2016 41.24 41.24 40.94 41.08 23,372 -0.13(-0.32%)
Oct 03, 2016 41.39 41.40 41.11 41.21 4,311 -0.35(-0.84%)
Sep 30, 2016 41.30 41.60 41.24 41.56 19,488 +0.37(+0.89%)
Sep 29, 2016 41.27 41.38 41.08 41.19 28,277 -0.25(-0.60%)
Sep 28, 2016 41.20 41.44 41.05 41.44 5,627 +0.24(+0.58%)
Sep 27, 2016 40.71 41.20 40.71 41.20 10,712 +0.50(+1.23%)
Sep 26, 2016 40.82 40.85 40.65 40.70 7,786 -0.37(-0.90%)
Sep 23, 2016 41.08 41.19 41.02 41.07 7,222 -0.24(-0.58%)
Sep 22, 2016 40.91 41.35 40.91 41.31 31,718 +0.35(+0.85%)
Sep 21, 2016 40.69 40.96 40.42 40.96 30,346 +0.59(+1.46%)
Sep 20, 2016 40.47 40.49 40.37 40.37 6,377 -0.13(-0.33%)
Sep 19, 2016 40.57 40.70 40.34 40.50 12,172 +0.20(+0.51%)
Sep 16, 2016 40.29 40.32 40.18 40.30 8,362 -0.05(-0.13%)
Sep 15, 2016 39.84 40.44 39.84 40.35 6,435 +0.68(+1.71%)
Sep 14, 2016 39.35 39.74 39.35 39.67 8,950 +0.33(+0.84%)
Sep 13, 2016 39.68 39.68 39.21 39.34 14,430 -0.57(-1.43%)
Sep 12, 2016 39.49 39.95 39.49 39.91 15,792 +0.32(+0.82%)
Sep 09, 2016 40.30 40.30 39.51 39.59 16,535 -0.98(-2.42%)
Sep 08, 2016 40.84 40.85 40.55 40.57 8,585 -0.41(-1.00%)
Sep 07, 2016 40.98 41.04 40.87 40.98 10,964 -0.11(-0.27%)
Sep 06, 2016 41.09 41.09 40.95 41.09 8,066 +0.02(+0.05%)
Sep 02, 2016 41.12 41.07 41.07 41.07 10,100 +0.38(+0.93%)
Sep 01, 2016 40.47 40.69 40.31 40.69 4,158 +0.20(+0.49%)
Aug 31, 2016 40.26 40.50 40.24 40.49 6,427 -0.10(-0.25%)
Aug 30, 2016 40.49 40.66 40.46 40.59 22,213 -0.01(-0.02%)
Aug 29, 2016 40.39 40.75 40.39 40.60 5,046 +0.11(+0.27%)
Aug 26, 2016 40.59 40.72 40.26 40.49 12,816 +0.11(+0.27%)
Aug 25, 2016 40.29 40.45 40.29 40.38 7,798 +0.11(+0.27%)
Aug 24, 2016 40.51 40.55 40.21 40.27 19,385 -0.35(-0.86%)
Aug 23, 2016 40.28 40.66 40.28 40.62 16,355 +0.41(+1.02%)
Aug 22, 2016 40.17 40.32 40.10 40.21 5,599 +0.08(+0.20%)
Aug 19, 2016 39.72 40.17 39.72 40.13 6,616 +0.35(+0.88%)
Aug 18, 2016 39.66 39.80 39.65 39.78 5,620 +0.27(+0.68%)
Aug 17, 2016 39.53 39.53 39.34 39.51 15,541 -0.33(-0.83%)
Aug 16, 2016 40.14 40.14 39.84 39.84 13,902 -0.53(-1.31%)
Aug 15, 2016 40.33 40.44 40.20 40.37 17,803 +0.27(+0.67%)
Aug 12, 2016 39.91 40.11 39.91 40.10 14,071 +0.07(+0.18%)
Aug 11, 2016 39.88 40.03 39.84 40.03 11,932 +0.26(+0.65%)
Aug 10, 2016 39.73 39.82 39.66 39.77 8,657 -0.16(-0.40%)
Aug 09, 2016 39.86 40.06 39.86 39.93 21,961 -0.04(-0.10%)
Aug 08, 2016 40.07 40.07 39.90 39.97 23,492 -0.10(-0.25%)
Aug 05, 2016 39.90 40.13 39.90 40.07 11,714 +0.34(+0.86%)
Aug 04, 2016 39.57 39.78 39.57 39.73 16,905 +0.27(+0.68%)
Aug 03, 2016 39.42 39.47 39.26 39.46 22,092 -0.10(-0.25%)
Aug 02, 2016 40.12 40.12 39.39 39.56 6,103 -0.62(-1.54%)
Aug 01, 2016 40.09 40.25 40.01 40.18 21,892 +0.03(+0.08%)
Jul 29, 2016 39.89 40.16 39.80 40.15 7,822 +0.05(+0.12%)
Jul 28, 2016 40.09 40.21 39.94 40.10 23,625 -0.05(-0.12%)
Jul 27, 2016 40.37 40.37 39.83 40.15 11,624 -0.01(-0.02%)
Jul 26, 2016 39.91 40.16 39.82 40.16 13,827 +0.35(+0.88%)
Jul 25, 2016 39.56 39.85 39.56 39.81 12,006 +0.26(+0.66%)
Jul 22, 2016 38.98 39.60 38.98 39.55 12,506 +0.63(+1.61%)
Jul 21, 2016 39.48 39.48 38.86 38.92 9,462 -0.64(-1.63%)
Jul 20, 2016 39.39 39.62 39.39 39.56 20,227 +0.33(+0.85%)
Jul 19, 2016 39.24 39.39 39.18 39.23 7,323 -0.10(-0.25%)
Jul 18, 2016 39.12 39.39 39.12 39.33 8,486 +0.29(+0.74%)
Jul 15, 2016 39.29 39.29 38.99 39.04 13,565 -0.13(-0.33%)
Jul 14, 2016 39.21 39.30 39.13 39.17 24,004 +0.09(+0.22%)
Jul 13, 2016 39.43 39.44 39.08 39.08 6,331 -0.14(-0.35%)
Jul 12, 2016 39.15 39.28 39.04 39.22 17,932 +0.23(+0.59%)
Jul 11, 2016 38.77 39.09 38.77 38.99 32,194 +0.34(+0.88%)
Jul 08, 2016 38.08 38.65 37.88 38.65 9,644 +0.77(+2.03%)
Jul 07, 2016 37.73 37.92 37.73 37.88 17,288 +0.18(+0.48%)
Jul 06, 2016 37.23 37.70 37.20 37.70 18,917 +0.31(+0.83%)
Jul 05, 2016 37.60 37.60 37.22 37.39 5,911 -0.40(-1.06%)
Jul 01, 2016 37.83 37.79 37.79 37.79 11,300 -0.02(-0.05%)
Jun 30, 2016 37.35 37.81 37.35 37.81 10,389 +0.63(+1.70%)
Jun 29, 2016 36.72 37.18 36.72 37.18 12,117 +0.73(+2.00%)
Jun 28, 2016 35.95 36.46 35.95 36.45 15,473 +0.87(+2.45%)
Jun 27, 2016 36.35 36.35 35.51 35.58 35,811 -1.10(-3.00%)
Jun 24, 2016 36.94 37.43 36.43 36.68 15,206 -1.57(-4.10%)
Jun 23, 2016 37.96 38.25 37.87 38.25 7,883 +0.54(+1.43%)
Jun 22, 2016 37.94 38.04 37.71 37.71 22,293 -0.24(-0.63%)
Jun 21, 2016 37.90 37.99 37.87 37.95 6,659 +0.13(+0.34%)
Jun 20, 2016 37.94 38.08 37.82 37.82 7,269 +0.43(+1.15%)
Jun 17, 2016 37.43 37.45 37.25 37.39 8,864 -0.30(-0.80%)
Jun 16, 2016 37.45 37.69 37.24 37.69 38,630 +0.01(+0.03%)
Jun 15, 2016 37.79 37.89 37.66 37.68 22,727 -0.01(-0.03%)
Jun 14, 2016 37.46 37.70 37.42 37.69 12,922 +0.13(+0.35%)
Jun 13, 2016 38.00 38.00 37.56 37.56 5,831 -0.29(-0.77%)
Jun 10, 2016 38.18 38.18 37.76 37.85 47,076 -0.59(-1.53%)
Jun 09, 2016 38.28 38.46 38.22 38.44 13,819 +0.04(+0.10%)
Jun 08, 2016 38.28 38.47 38.23 38.40 16,025 +0.16(+0.42%)
Jun 07, 2016 38.22 38.32 38.15 38.24 7,002 +0.15(+0.39%)
Jun 06, 2016 37.84 38.14 37.77 38.09 7,079 +0.29(+0.77%)
Jun 03, 2016 37.61 37.85 37.61 37.80 26,592 -0.15(-0.40%)
Jun 02, 2016 37.86 37.95 37.70 37.95 37,580 +0.17(+0.45%)
Jun 01, 2016 37.52 37.85 37.50 37.78 23,129 +0.13(+0.35%)
May 31, 2016 37.74 37.74 37.50 37.65 9,740 +0.02(+0.05%)
May 27, 2016 37.57 37.63 37.63 37.63 6,800 +0.23(+0.61%)
May 26, 2016 37.38 37.49 37.37 37.40 19,226 +0.03(+0.08%)
May 25, 2016 37.32 37.41 37.22 37.37 21,846 +0.53(+1.44%)
May 24, 2016 36.63 36.88 36.63 36.84 18,689 +0.87(+2.42%)
May 23, 2016 36.10 36.15 35.97 35.97 537,592 +0.00(+0.00%)
May 20, 2016 35.59 36.00 35.59 35.97 10,853 +0.53(+1.50%)
May 19, 2016 35.61 35.74 35.24 35.44 18,164 -0.25(-0.70%)
May 18, 2016 35.50 35.94 35.41 35.69 50,491 +0.25(+0.71%)
May 17, 2016 35.95 36.01 35.39 35.44 40,190 -0.63(-1.75%)
May 16, 2016 35.67 36.21 35.67 36.07 13,418 +0.40(+1.12%)
May 13, 2016 35.79 35.96 35.59 35.67 6,842 +0.03(+0.08%)
May 12, 2016 35.87 35.95 35.43 35.64 10,510 -0.17(-0.47%)
May 11, 2016 36.10 36.17 35.81 35.81 8,634 -0.30(-0.83%)
May 10, 2016 35.70 36.11 35.70 36.11 17,354 +0.47(+1.32%)
May 09, 2016 35.42 35.80 35.42 35.64 17,047 +0.21(+0.59%)
May 06, 2016 35.07 35.46 35.00 35.43 13,548 +0.21(+0.60%)
May 05, 2016 35.48 35.53 35.22 35.22 7,163 -0.21(-0.59%)
May 04, 2016 35.69 35.71 35.40 35.43 33,541 -0.52(-1.45%)
May 03, 2016 36.21 36.21 35.89 35.95 17,117 -0.52(-1.43%)
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.