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 (%)
Nov 10, 2017 29.32 29.32 29.32 0 -0.34(-1.15%)
Nov 09, 2017 29.14 29.68 29.14 29.66 8,300,929 +0.53(+1.82%)
Nov 08, 2017 28.71 29.25 28.52 29.13 3,203,329 +0.48(+1.68%)
Nov 07, 2017 28.88 29.00 28.49 28.65 3,669,704 -0.28(-0.97%)
Nov 06, 2017 28.60 28.96 28.40 28.93 5,031,151 +0.48(+1.69%)
Nov 03, 2017 28.21 28.64 27.74 28.45 7,537,599 +0.18(+0.64%)
Nov 02, 2017 28.10 28.54 28.00 28.27 3,750,458 +0.06(+0.21%)
Nov 01, 2017 28.44 28.70 28.15 28.21 5,394,629 -0.14(-0.49%)
Oct 31, 2017 27.95 28.57 27.95 28.35 6,911,171 +0.31(+1.11%)
Oct 30, 2017 28.44 28.69 27.93 28.04 9,728,177 -0.47(-1.65%)
Oct 27, 2017 26.25 29.15 26.13 28.51 24,378,400 +2.22(+8.44%)
Oct 26, 2017 26.74 26.74 25.57 26.29 13,551,511 -0.48(-1.79%)
Oct 25, 2017 28.26 28.39 26.77 26.77 10,521,716 -1.59(-5.61%)
Oct 24, 2017 28.19 28.50 28.12 28.36 5,618,894 +0.27(+0.96%)
Oct 23, 2017 28.20 28.73 28.06 28.09 5,772,408 -0.03(-0.11%)
Oct 20, 2017 27.90 28.28 27.78 28.12 5,406,472 +0.25(+0.90%)
Oct 19, 2017 27.49 27.91 27.45 27.87 8,755,680 +0.18(+0.65%)
Oct 18, 2017 27.73 27.96 27.54 27.69 3,550,007 -0.12(-0.43%)
Oct 17, 2017 27.37 27.83 27.30 27.81 3,280,843 +0.49(+1.79%)
Oct 16, 2017 27.57 27.72 27.14 27.32 3,388,792 -0.20(-0.73%)
Oct 13, 2017 27.94 27.94 27.48 27.52 3,421,365 -0.21(-0.76%)
Oct 12, 2017 27.28 27.81 27.18 27.73 3,152,104 +0.28(+1.02%)
Oct 11, 2017 27.48 27.58 27.32 27.45 4,814,137 +0.01(+0.04%)
Oct 10, 2017 27.65 27.66 27.25 27.44 5,807,673 +0.07(+0.26%)
Oct 09, 2017 27.71 27.89 27.19 27.37 7,848,539 -0.37(-1.33%)
Oct 06, 2017 28.25 28.42 27.66 27.74 10,864,324 -0.85(-2.97%)
Oct 05, 2017 28.50 28.93 28.43 28.59 5,441,208 +0.18(+0.63%)
Oct 04, 2017 28.58 28.64 28.02 28.41 6,601,168 -0.10(-0.35%)
Oct 03, 2017 28.99 29.12 28.44 28.51 4,050,981 -0.52(-1.79%)
Oct 02, 2017 28.69 29.04 28.57 29.03 5,594,105 +0.09(+0.31%)
Sep 29, 2017 28.74 29.02 28.68 28.94 3,823,434 +0.09(+0.31%)
Sep 28, 2017 28.95 29.01 28.55 28.85 2,021,160 -0.04(-0.14%)
Sep 27, 2017 28.57 28.89 4,874,659 +0.00(+0.00%)
Sep 26, 2017 28.81 29.18 28.77 28.89 5,629,644 +0.25(+0.87%)
Sep 25, 2017 28.80 28.91 28.56 28.64 3,299,611 +0.01(+0.03%)
Sep 22, 2017 28.32 28.69 28.32 28.63 3,247,131 +0.20(+0.70%)
Sep 21, 2017 28.57 28.72 28.29 28.43 6,251,354 -0.25(-0.87%)
Sep 20, 2017 28.60 28.92 28.52 28.68 8,716,285 +0.21(+0.74%)
Sep 19, 2017 28.57 28.73 28.25 28.47 4,226,419 -0.04(-0.14%)
Sep 18, 2017 28.65 28.91 28.44 28.51 2,086,669 -0.16(-0.56%)
Sep 15, 2017 28.71 28.82 28.52 28.67 5,929,470 -0.04(-0.14%)
Sep 14, 2017 28.04 29.14 28.04 28.71 9,525,292 +0.83(+2.98%)
Sep 13, 2017 27.64 27.97 27.60 27.88 6,903,501 +0.36(+1.31%)
Sep 12, 2017 27.23 27.62 26.97 27.52 3,150,979 +0.43(+1.59%)
Sep 11, 2017 26.92 27.12 26.62 27.09 5,529,407 +0.30(+1.12%)
Sep 08, 2017 27.00 27.11 26.35 26.79 4,277,556 -0.55(-2.01%)
Sep 07, 2017 27.65 27.75 27.13 27.34 2,523,811 -0.34(-1.23%)
Sep 06, 2017 27.70 27.80 27.50 27.68 3,948,784 +0.09(+0.33%)
Sep 05, 2017 27.52 27.75 27.32 27.59 4,851,134 +0.18(+0.66%)
Sep 01, 2017 27.30 27.55 26.94 27.41 1,905,145 +0.05(+0.18%)
Aug 31, 2017 27.27 27.65 27.10 27.36 1,794,901 +0.26(+0.96%)
Aug 30, 2017 26.62 27.14 26.47 27.10 1,400,172 +0.33(+1.23%)
Aug 29, 2017 26.42 26.89 26.32 26.77 1,626,556 +0.15(+0.56%)
Aug 28, 2017 26.75 26.82 26.42 26.62 1,290,734 -0.10(-0.37%)
Aug 25, 2017 26.89 26.94 26.59 26.72 2,168,605 -0.10(-0.37%)
Aug 24, 2017 26.72 27.01 26.44 26.82 1,900,650 +0.09(+0.34%)
Aug 23, 2017 26.78 27.11 26.68 26.73 2,358,798 -0.11(-0.41%)
Aug 22, 2017 26.57 26.97 26.53 26.84 2,190,471 +0.39(+1.47%)
Aug 21, 2017 26.26 26.55 26.20 26.45 3,944,091 +0.13(+0.49%)
Aug 18, 2017 26.73 26.74 26.32 26.32 5,504,843 -0.33(-1.24%)
Aug 17, 2017 26.58 26.93 26.45 26.65 4,862,931 -0.01(-0.04%)
Aug 16, 2017 26.77 27.01 26.56 26.66 3,130,532 -0.05(-0.19%)
Aug 15, 2017 27.08 27.08 26.34 26.71 1,690,786 -0.46(-1.69%)
Aug 14, 2017 27.73 27.79 27.03 27.17 4,898,175 -0.46(-1.66%)
Aug 11, 2017 26.90 27.71 26.90 27.63 2,914,890 +0.47(+1.73%)
Aug 10, 2017 27.66 27.93 27.12 27.16 2,355,516 -0.41(-1.49%)
Aug 09, 2017 27.46 27.65 26.96 27.57 4,989,129 +0.20(+0.73%)
Aug 08, 2017 27.04 27.52 26.98 27.37 4,813,522 +0.29(+1.07%)
Aug 07, 2017 27.37 27.43 26.79 27.08 1,936,193 -0.40(-1.46%)
Aug 04, 2017 27.56 27.76 27.31 27.48 2,768,113 +0.08(+0.29%)
Aug 03, 2017 27.86 28.00 27.20 27.40 5,355,525 -1.12(-3.93%)
Aug 02, 2017 27.82 28.52 27.58 28.52 3,591,601 +0.48(+1.71%)
Aug 01, 2017 28.09 28.12 27.77 28.04 2,380,522 +0.07(+0.25%)
Jul 31, 2017 28.96 28.96 27.81 27.97 5,768,636 -0.93(-3.22%)
Jul 28, 2017 28.92 29.55 28.77 28.90 8,518,475 -0.18(-0.62%)
Jul 27, 2017 27.89 29.28 27.42 29.08 8,840,238 +1.30(+4.68%)
Jul 26, 2017 27.72 27.86 27.39 27.78 2,962,496 +0.19(+0.69%)
Jul 25, 2017 27.58 27.93 27.34 27.59 8,366,027 +0.29(+1.06%)
Jul 24, 2017 27.32 27.68 27.17 27.30 3,806,520 +0.06(+0.22%)
Jul 21, 2017 26.69 27.62 26.66 27.24 6,688,735 +0.57(+2.14%)
Jul 20, 2017 26.97 27.17 26.65 26.67 7,701,814 -0.10(-0.37%)
Jul 19, 2017 26.37 26.89 26.28 26.77 7,420,233 +0.43(+1.63%)
Jul 18, 2017 26.80 26.80 25.99 26.34 3,183,550 -0.26(-0.98%)
Jul 17, 2017 26.50 26.86 26.46 26.60 2,778,263 +0.10(+0.38%)
Jul 14, 2017 26.38 26.55 26.22 26.50 3,430,585 +0.26(+0.99%)
Jul 13, 2017 26.12 26.36 25.91 26.24 2,955,350 +0.14(+0.54%)
Jul 12, 2017 26.11 26.34 25.81 26.10 7,350,621 +0.15(+0.58%)
Jul 11, 2017 25.77 26.29 25.58 25.95 7,931,854 +0.25(+0.97%)
Jul 10, 2017 25.10 25.81 25.02 25.70 4,457,747 +0.42(+1.66%)
Jul 07, 2017 25.19 25.35 24.87 25.28 3,588,896 +0.01(+0.04%)
Jul 06, 2017 26.03 26.11 25.15 25.27 13,375,382 -0.60(-2.32%)
Jul 05, 2017 25.72 26.06 25.45 25.87 7,322,140 +0.21(+0.82%)
Jul 03, 2017 24.65 25.99 24.65 25.66 13,501,650 -0.97(-3.64%)
Jun 30, 2017 26.95 27.01 26.55 26.63 3,904,772 -0.16(-0.60%)
Jun 29, 2017 26.82 26.93 26.43 26.79 3,446,297 +0.20(+0.75%)
Jun 28, 2017 26.50 26.96 26.45 26.59 6,735,518 +0.15(+0.57%)
Jun 27, 2017 26.30 26.62 26.11 26.44 13,530,005 +0.02(+0.08%)
Jun 26, 2017 25.62 26.63 25.51 26.42 9,757,173 +0.77(+3.00%)
Jun 23, 2017 24.11 25.68 24.03 25.65 9,894,366 +1.62(+6.74%)
Jun 22, 2017 23.75 24.20 23.39 24.03 23,515,108 +0.44(+1.87%)
Jun 21, 2017 24.19 24.26 23.17 23.59 30,867,282 -0.54(-2.24%)
Jun 20, 2017 24.61 24.62 23.89 24.13 27,731,336 -0.44(-1.79%)
Jun 19, 2017 25.32 25.52 24.45 24.57 66,851,812 +4.88(+24.78%)
Jun 16, 2017 19.84 19.89 19.44 19.69 3,161,741 -0.03(-0.15%)
Jun 15, 2017 19.93 20.08 19.51 19.72 4,175,857 -0.27(-1.35%)
Jun 14, 2017 20.48 20.48 19.66 19.99 3,356,987 -0.62(-3.01%)
Jun 13, 2017 20.51 20.79 20.39 20.61 2,492,448 +0.13(+0.63%)
Jun 12, 2017 20.40 20.84 20.11 20.48 3,313,871 +0.25(+1.24%)
Jun 09, 2017 19.60 20.31 19.27 20.23 5,892,207 +0.69(+3.53%)
Jun 08, 2017 19.28 19.84 19.19 19.54 3,124,425 +0.17(+0.88%)
Jun 07, 2017 19.70 20.03 19.25 19.37 4,488,152 -0.46(-2.32%)
Jun 06, 2017 19.51 20.06 19.39 19.83 2,619,581 +0.33(+1.69%)
Jun 05, 2017 19.57 19.64 19.28 19.50 3,223,782 -0.25(-1.27%)
Jun 02, 2017 19.92 20.05 19.38 19.75 4,601,316 -0.33(-1.64%)
Jun 01, 2017 19.99 20.32 19.88 20.08 2,442,230 +0.08(+0.40%)
May 31, 2017 19.81 20.18 19.64 20.00 3,284,218 -0.04(-0.20%)
May 30, 2017 20.28 20.41 19.94 20.04 2,272,713 -0.56(-2.72%)
May 26, 2017 20.47 20.80 20.26 20.60 1,777,433 +0.13(+0.64%)
May 25, 2017 20.47 21.15 20.26 20.47 2,436,900 -0.21(-1.02%)
May 24, 2017 21.15 21.37 20.39 20.68 2,568,993 -0.52(-2.45%)
May 23, 2017 21.42 21.56 21.16 21.20 2,874,029 -0.22(-1.03%)
May 22, 2017 21.71 21.82 21.23 21.42 2,219,316 -0.10(-0.46%)
May 19, 2017 21.35 21.58 20.83 21.52 3,039,860 +0.34(+1.61%)
May 18, 2017 21.03 21.27 20.78 21.18 2,610,650 +0.02(+0.09%)
May 17, 2017 21.77 22.00 21.00 21.16 4,000,355 -0.77(-3.51%)
May 16, 2017 22.47 22.47 21.88 21.93 2,528,223 -0.54(-2.40%)
May 15, 2017 23.18 23.18 22.39 22.47 2,776,119 -0.20(-0.88%)
May 12, 2017 22.50 23.16 22.45 22.67 6,022,692 +0.17(+0.76%)
May 11, 2017 22.08 22.57 21.92 22.50 3,560,995 +0.48(+2.18%)
May 10, 2017 21.70 22.20 21.45 22.02 2,914,924 +0.70(+3.28%)
May 09, 2017 21.71 21.77 21.06 21.32 4,185,581 -0.36(-1.66%)
May 08, 2017 21.94 22.07 21.29 21.68 3,812,937 -0.16(-0.73%)
May 05, 2017 20.74 21.87 20.60 21.84 4,942,101 +1.24(+6.02%)
May 04, 2017 21.34 21.34 19.45 20.60 11,257,890 -1.01(-4.67%)
May 03, 2017 21.50 21.86 21.00 21.61 4,973,167 +0.00(+0.00%)
May 02, 2017 21.46 22.10 21.36 21.61 4,414,091 +0.15(+0.70%)
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.