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 (%)
Aug 31, 2016 51.05 51.14 50.84 51.11 18,524 +0.01(+0.02%)
Aug 30, 2016 50.98 51.10 50.80 51.10 16,471 +0.28(+0.55%)
Aug 29, 2016 50.38 50.91 50.38 50.82 227,747 +0.43(+0.85%)
Aug 26, 2016 50.54 50.69 50.11 50.39 3,878 -0.12(-0.24%)
Aug 25, 2016 50.38 50.51 50.38 50.51 790 +0.37(+0.74%)
Aug 24, 2016 50.13 50.16 50.04 50.14 4,322 -0.05(-0.10%)
Aug 23, 2016 50.24 50.27 50.18 50.19 2,631 -0.14(-0.28%)
Aug 22, 2016 50.31 50.33 50.14 50.33 1,711 +0.01(+0.03%)
Aug 19, 2016 50.45 50.45 50.20 50.32 3,302 -0.11(-0.22%)
Aug 18, 2016 50.47 50.47 50.24 50.43 5,296 +0.24(+0.48%)
Aug 17, 2016 50.54 50.54 50.09 50.19 4,748 -0.11(-0.22%)
Aug 16, 2016 50.74 50.74 50.30 50.30 17,229 -0.29(-0.57%)
Aug 15, 2016 50.61 50.61 50.38 50.59 90,645 +0.26(+0.52%)
Aug 12, 2016 50.46 50.60 50.33 50.33 8,994 -0.22(-0.44%)
Aug 11, 2016 50.65 50.65 50.46 50.55 6,790 -0.08(-0.15%)
Aug 10, 2016 50.83 50.83 50.50 50.63 2,233 -0.16(-0.31%)
Aug 09, 2016 50.59 50.79 50.55 50.79 8,983 +0.21(+0.41%)
Aug 08, 2016 50.76 50.76 50.51 50.58 4,430 -0.02(-0.04%)
Aug 05, 2016 50.06 50.60 49.80 50.60 6,904 +0.59(+1.18%)
Aug 04, 2016 50.10 50.24 50.01 50.01 2,487 +0.10(+0.19%)
Aug 03, 2016 49.80 50.06 49.80 49.91 2,788 +0.25(+0.51%)
Aug 02, 2016 49.94 49.94 49.63 49.66 5,201 -0.09(-0.19%)
Aug 01, 2016 50.01 50.01 49.76 49.76 11,903 -0.17(-0.34%)
Jul 29, 2016 49.99 50.14 49.88 49.93 5,133 -0.20(-0.40%)
Jul 28, 2016 50.20 50.20 50.01 50.13 2,876 +0.18(+0.36%)
Jul 27, 2016 50.12 50.12 49.77 49.95 2,250 +0.17(+0.34%)
Jul 26, 2016 50.24 50.24 49.78 49.78 3,446 -0.15(-0.30%)
Jul 25, 2016 49.87 50.16 49.85 49.93 5,118 -0.14(-0.28%)
Jul 22, 2016 49.85 50.15 49.63 50.07 6,101 +0.50(+1.01%)
Jul 21, 2016 49.46 49.62 49.43 49.57 2,952 -0.24(-0.47%)
Jul 20, 2016 49.33 49.99 49.33 49.80 6,829 +0.31(+0.63%)
Jul 19, 2016 49.79 49.79 49.29 49.50 5,160 -0.16(-0.32%)
Jul 18, 2016 49.74 50.04 49.61 49.65 5,219 -0.22(-0.44%)
Jul 15, 2016 50.07 50.09 49.87 49.87 2,889 -0.31(-0.61%)
Jul 14, 2016 50.10 50.21 50.04 50.18 5,386 +0.22(+0.44%)
Jul 13, 2016 50.27 50.27 49.90 49.96 54,143 -0.10(-0.19%)
Jul 12, 2016 50.38 50.38 49.96 50.06 9,236 -0.00(-0.01%)
Jul 11, 2016 50.00 50.06 49.90 50.06 3,397 +0.24(+0.47%)
Jul 08, 2016 49.65 49.83 49.11 49.83 4,488 +0.72(+1.46%)
Jul 07, 2016 49.29 49.49 49.08 49.11 3,580 -0.39(-0.78%)
Jul 06, 2016 49.29 49.50 48.95 49.50 1,526 +0.13(+0.26%)
Jul 05, 2016 50.48 50.48 49.30 49.37 2,532 -0.55(-1.10%)
Jul 01, 2016 49.76 49.92 49.92 49.92 4,100 -0.07(-0.14%)
Jun 30, 2016 49.05 49.99 49.05 49.99 6,102 +1.29(+2.65%)
Jun 29, 2016 48.46 48.77 48.23 48.70 3,646 +0.86(+1.80%)
Jun 28, 2016 47.44 47.87 47.42 47.84 5,845 +1.11(+2.38%)
Jun 27, 2016 47.02 47.22 46.62 46.73 38,841 -0.81(-1.70%)
Jun 24, 2016 48.64 48.64 47.01 47.54 11,611 -1.46(-2.98%)
Jun 23, 2016 48.60 49.00 48.60 49.00 8,653 +0.61(+1.26%)
Jun 22, 2016 48.47 48.58 48.33 48.39 15,803 +0.11(+0.23%)
Jun 21, 2016 47.96 48.41 47.96 48.28 2,867 +0.21(+0.44%)
Jun 20, 2016 48.74 48.74 48.03 48.07 9,129 +0.22(+0.46%)
Jun 17, 2016 47.92 47.92 47.67 47.85 2,080 -0.38(-0.79%)
Jun 16, 2016 47.84 48.30 47.83 48.23 7,050 +0.30(+0.64%)
Jun 15, 2016 48.41 48.41 47.92 47.92 2,655 -0.41(-0.84%)
Jun 14, 2016 48.56 48.56 48.25 48.33 3,174 -0.24(-0.49%)
Jun 13, 2016 49.03 49.25 48.55 48.57 1,555 -0.63(-1.29%)
Jun 10, 2016 49.84 49.84 49.10 49.20 8,149 -0.37(-0.74%)
Jun 09, 2016 49.50 49.57 49.38 49.57 6,842 +0.14(+0.28%)
Jun 08, 2016 49.04 49.49 49.04 49.43 6,663 +0.27(+0.55%)
Jun 07, 2016 49.13 49.33 49.13 49.16 11,477 -0.11(-0.22%)
Jun 06, 2016 49.68 49.68 49.25 49.27 11,996 -0.07(-0.14%)
Jun 03, 2016 49.34 49.42 49.02 49.34 13,605 -0.22(-0.44%)
Jun 02, 2016 49.51 49.56 49.41 49.56 2,450 -0.05(-0.10%)
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.