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 (%)
Feb 01, 2016 102.17 102.17 102.17 0 -0.12(-0.12%)
Jan 29, 2016 102.38 102.74 101.98 102.29 16,390,863 +0.86(+0.85%)
Jan 28, 2016 100.88 101.58 100.81 101.43 13,160,495 +0.14(+0.14%)
Jan 27, 2016 101.05 101.48 100.59 101.29 9,903,237 -0.02(-0.02%)
Jan 26, 2016 101.24 101.62 101.05 101.31 7,084,260 +0.05(+0.05%)
Jan 25, 2016 101.21 101.46 100.97 101.26 7,137,573 +0.55(+0.54%)
Jan 22, 2016 100.37 100.87 100.06 100.72 12,649,427 -0.39(-0.38%)
Jan 21, 2016 102.00 102.28 100.98 101.10 13,690,063 -0.69(-0.68%)
Jan 20, 2016 102.03 102.79 101.59 101.79 21,508,324 +1.06(+1.05%)
Jan 19, 2016 100.55 101.30 100.40 100.73 11,108,660 -0.31(-0.31%)
Jan 15, 2016 101.05 101.05 101.05 0 +1.55(+1.56%)
Jan 14, 2016 100.02 100.41 99.11 99.49 16,021,147 -0.94(-0.94%)
Jan 13, 2016 99.26 100.84 99.05 100.44 19,384,368 +0.98(+0.99%)
Jan 12, 2016 98.31 99.90 98.16 99.45 16,051,112 +1.41(+1.44%)
Jan 11, 2016 98.06 98.67 97.92 98.04 12,494,893 -1.08(-1.09%)
Jan 08, 2016 98.38 99.21 98.22 99.12 11,918,797 +0.44(+0.45%)
Jan 07, 2016 98.58 98.78 97.86 98.68 12,695,570 +0.18(+0.18%)
Jan 06, 2016 98.27 98.53 98.07 98.51 11,097,052 +1.31(+1.35%)
Jan 05, 2016 97.13 97.63 96.96 97.20 7,768,826 -0.39(-0.40%)
Jan 04, 2016 97.98 98.39 97.49 97.59 13,181,563 +0.70(+0.72%)
Dec 31, 2015 96.89 96.89 96.89 0 +0.43(+0.45%)
Dec 30, 2015 96.36 96.86 96.16 96.46 6,855,752 -0.10(-0.10%)
Dec 29, 2015 97.78 97.82 96.43 96.55 9,690,161 -1.63(-1.66%)
Dec 28, 2015 98.02 98.57 97.91 98.18 9,441,420 +0.29(+0.30%)
Dec 24, 2015 97.90 97.90 97.90 0 +0.56(+0.57%)
Dec 23, 2015 97.21 97.51 96.92 97.34 9,087,798 -0.74(-0.75%)
Dec 22, 2015 98.35 98.47 97.82 98.08 6,791,396 -0.71(-0.72%)
Dec 21, 2015 98.97 99.25 98.56 98.79 9,346,832 -0.02(-0.02%)
Dec 18, 2015 98.69 99.05 98.48 98.81 12,685,146 +0.55(+0.55%)
Dec 17, 2015 97.65 98.45 97.54 98.27 12,373,933 +1.10(+1.13%)
Dec 16, 2015 97.08 97.96 96.62 97.17 13,698,905 -0.21(-0.21%)
Dec 15, 2015 97.04 97.51 96.89 97.38 10,968,579 -0.58(-0.59%)
Dec 14, 2015 98.69 98.75 97.63 97.96 13,295,168 -1.28(-1.29%)
Dec 11, 2015 98.65 99.51 98.52 99.24 15,339,400 +1.54(+1.58%)
Dec 10, 2015 97.66 97.85 97.42 97.70 6,992,366 +0.13(+0.13%)
Dec 09, 2015 97.31 97.94 96.63 97.57 11,216,202 -0.10(-0.11%)
Dec 08, 2015 98.05 98.17 97.39 97.67 9,050,868 +0.05(+0.05%)
Dec 07, 2015 96.87 98.20 96.86 97.63 11,244,732 +0.94(+0.97%)
Dec 04, 2015 95.85 96.97 95.80 96.69 14,770,461 +0.84(+0.88%)
Dec 03, 2015 97.31 97.35 95.41 95.85 20,716,598 -2.68(-2.72%)
Dec 02, 2015 98.36 98.66 97.98 98.52 9,160,967 +0.03(+0.03%)
Dec 01, 2015 97.23 98.51 97.23 98.49 15,921,113 +1.31(+1.35%)
Nov 30, 2015 96.90 97.24 96.87 97.18 6,471,828 +0.38(+0.40%)
Nov 27, 2015 97.02 97.08 96.79 96.80 3,212,640 -0.10(-0.10%)
Nov 25, 2015 96.89 96.89 96.89 0 +0.22(+0.23%)
Nov 24, 2015 96.74 96.98 96.48 96.67 4,213,435 -0.01(-0.01%)
Nov 23, 2015 96.92 96.68 6,793,924 +0.30(+0.31%)
Nov 20, 2015 96.24 96.38 7,462,237 -0.30(-0.31%)
Nov 19, 2015 96.72 96.94 96.56 96.68 8,302,071 +0.64(+0.67%)
Nov 18, 2015 95.68 96.17 95.51 96.04 6,541,000 +0.20(+0.21%)
Nov 17, 2015 95.22 96.12 94.95 95.84 6,402,324 +0.16(+0.17%)
Nov 16, 2015 95.85 96.02 95.32 95.68 6,855,253 -0.09(-0.09%)
Nov 13, 2015 95.48 95.94 95.40 95.76 9,881,187 +0.54(+0.57%)
Nov 12, 2015 95.02 95.57 94.98 95.22 8,505,399 +0.46(+0.48%)
Nov 11, 2015 94.70 94.88 94.64 94.76 3,571,507 -0.20(-0.21%)
Nov 10, 2015 94.82 95.39 94.72 94.96 8,388,933 +0.28(+0.30%)
Nov 09, 2015 94.50 95.14 94.42 94.68 11,446,956 -0.54(-0.56%)
Nov 06, 2015 95.61 95.64 95.01 95.22 13,253,179 -1.42(-1.47%)
Nov 05, 2015 96.86 96.87 96.28 96.64 9,083,629 -0.26(-0.26%)
Nov 04, 2015 96.90 97.25 96.58 96.89 7,474,477 +0.11(+0.12%)
Nov 03, 2015 97.34 97.41 96.65 96.78 11,149,669 -0.80(-0.82%)
Nov 02, 2015 97.44 97.76 97.37 97.58 10,936,500 -0.45(-0.46%)
Oct 30, 2015 97.60 98.05 97.42 98.03 14,855,929 +0.73(+0.76%)
Oct 29, 2015 98.35 98.38 97.18 97.30 15,164,767 -1.57(-1.59%)
Oct 28, 2015 99.22 99.28 98.45 98.87 10,606,683 -0.40(-0.40%)
Oct 27, 2015 99.72 99.13 99.27 8,963,575 +0.25(+0.25%)
Oct 26, 2015 98.90 99.16 98.85 99.02 7,339,153 +0.65(+0.67%)
Oct 23, 2015 98.29 98.57 98.09 98.37 8,840,138 -0.85(-0.85%)
Oct 22, 2015 99.08 99.63 98.61 99.21 8,684,706 +0.17(+0.17%)
Oct 21, 2015 98.69 99.18 98.58 99.05 8,271,058 +0.97(+0.99%)
Oct 20, 2015 98.05 98.18 97.85 98.07 8,054,455 -0.61(-0.61%)
Oct 19, 2015 98.84 98.98 98.13 98.68 7,813,305 -0.27(-0.27%)
Oct 16, 2015 99.20 99.38 98.90 98.95 10,080,206 +0.03(+0.03%)
Oct 15, 2015 99.25 99.37 98.83 98.92 8,672,377 -0.49(-0.49%)
Oct 14, 2015 98.77 99.44 98.45 99.40 12,196,602 +0.86(+0.88%)
Oct 13, 2015 98.63 98.69 98.05 98.54 7,698,300 +0.17(+0.17%)
Oct 12, 2015 98.23 98.55 98.14 98.37 5,311,721 +0.74(+0.76%)
Oct 09, 2015 97.38 97.92 97.34 97.63 11,319,874 +0.26(+0.26%)
Oct 08, 2015 98.44 98.50 97.14 97.38 16,134,309 -0.82(-0.84%)
Oct 07, 2015 98.05 98.47 97.82 98.20 8,407,509 -0.33(-0.33%)
Oct 06, 2015 97.85 98.69 97.74 98.53 7,123,731 +0.42(+0.43%)
Oct 05, 2015 98.78 98.87 98.03 98.10 14,231,309 -1.35(-1.36%)
Oct 02, 2015 100.28 100.77 99.15 99.45 16,282,500 +0.60(+0.61%)
Oct 01, 2015 99.07 99.42 98.73 98.85 11,359,130 +0.42(+0.43%)
Sep 30, 2015 98.33 98.63 98.10 98.43 12,340,257 -0.34(-0.35%)
Sep 29, 2015 98.43 99.03 98.20 98.78 11,303,262 +0.28(+0.28%)
Sep 28, 2015 97.37 98.62 97.36 98.50 12,341,490 +1.66(+1.71%)
Sep 25, 2015 96.93 97.15 96.62 96.84 10,522,123 -0.84(-0.86%)
Sep 24, 2015 98.14 98.54 97.60 97.68 12,053,518 +0.66(+0.68%)
Sep 23, 2015 96.90 97.26 96.40 97.02 8,496,608 -0.01(-0.01%)
Sep 22, 2015 96.76 97.52 96.52 97.03 12,510,736 +1.33(+1.39%)
Sep 21, 2015 96.42 96.49 95.44 95.70 12,658,014 -1.59(-1.63%)
Sep 18, 2015 96.58 97.37 96.51 97.29 18,779,950 +1.47(+1.54%)
Sep 17, 2015 94.72 95.91 94.60 95.81 24,901,768 +1.16(+1.22%)
Sep 16, 2015 94.78 95.17 94.46 94.66 8,722,296 -0.36(-0.38%)
Sep 15, 2015 96.32 96.45 94.91 95.02 14,928,454 -1.86(-1.92%)
Sep 14, 2015 97.17 97.32 96.63 96.87 5,298,533 +0.15(+0.16%)
Sep 11, 2015 96.78 97.27 96.67 96.72 7,393,484 +0.61(+0.63%)
Sep 10, 2015 96.43 96.56 95.97 96.11 8,517,356 -0.65(-0.68%)
Sep 09, 2015 95.32 96.97 95.26 96.77 9,340,016 +0.46(+0.48%)
Sep 08, 2015 96.71 96.86 96.22 96.31 8,845,754 -1.44(-1.48%)
Sep 04, 2015 97.75 97.75 97.75 0 +0.88(+0.91%)
Sep 03, 2015 96.71 96.94 96.18 96.86 8,838,729 +0.47(+0.49%)
Sep 02, 2015 96.74 97.19 96.30 96.39 11,942,098 -0.84(-0.86%)
Sep 01, 2015 96.92 97.28 96.39 97.23 19,200,196 +0.70(+0.72%)
Aug 31, 2015 98.08 98.16 96.47 96.53 10,838,914 -0.75(-0.77%)
Aug 28, 2015 97.91 98.16 97.18 97.28 12,510,128 +0.29(+0.30%)
Aug 27, 2015 96.85 97.69 96.72 97.00 11,479,537 +0.06(+0.06%)
Aug 26, 2015 97.79 98.20 96.49 96.94 20,662,462 -1.91(-1.93%)
Aug 25, 2015 99.02 99.21 98.24 98.85 19,309,036 -1.61(-1.61%)
Aug 24, 2015 102.01 102.50 100.03 100.46 20,958,614 -0.03(-0.03%)
Aug 21, 2015 100.30 100.76 99.85 100.49 13,481,339 +0.30(+0.30%)
Aug 20, 2015 99.68 100.26 99.52 100.19 11,416,241 +1.00(+1.01%)
Aug 19, 2015 97.84 99.33 97.78 99.19 13,498,593 +0.97(+0.99%)
Aug 18, 2015 98.43 98.82 98.09 98.22 6,319,355 -0.78(-0.79%)
Aug 17, 2015 99.15 99.46 98.90 99.00 9,911,734 +0.45(+0.45%)
Aug 14, 2015 98.16 98.88 97.95 98.55 5,439,595 +0.23(+0.23%)
Aug 13, 2015 98.45 98.92 97.97 98.32 9,674,170 -0.32(-0.32%)
Aug 12, 2015 99.33 99.95 98.59 98.64 10,633,489 -0.54(-0.55%)
Aug 11, 2015 98.82 99.48 98.71 99.18 14,004,866 +1.55(+1.59%)
Aug 10, 2015 98.12 98.24 97.41 97.63 9,385,150 -1.22(-1.24%)
Aug 07, 2015 98.03 98.98 97.98 98.86 10,460,972 +1.28(+1.31%)
Aug 06, 2015 97.00 97.69 97.00 97.58 7,691,640 +0.86(+0.89%)
Aug 05, 2015 96.81 96.92 96.35 96.72 9,526,952 -0.73(-0.75%)
Aug 04, 2015 97.92 98.04 97.36 97.45 8,108,068 -0.78(-0.79%)
Aug 03, 2015 97.25 98.39 97.25 98.23 14,781,880 +0.81(+0.83%)
Jul 31, 2015 97.35 97.71 97.04 97.42 11,544,481 +0.72(+0.74%)
Jul 30, 2015 96.37 96.94 96.32 96.70 7,725,787 +0.74(+0.77%)
Jul 29, 2015 96.22 96.34 95.74 95.96 8,435,155 -0.36(-0.37%)
Jul 28, 2015 96.33 96.65 96.12 96.32 11,481,289 -0.71(-0.73%)
Jul 27, 2015 97.15 97.22 96.58 97.03 10,278,539 +0.52(+0.54%)
Jul 24, 2015 96.60 96.64 96.14 96.51 9,191,744 +0.24(+0.25%)
Jul 23, 2015 95.09 96.36 94.97 96.27 11,426,307 +1.18(+1.25%)
Jul 22, 2015 94.62 95.33 94.57 95.09 7,834,640 +0.59(+0.62%)
Jul 21, 2015 93.56 94.56 93.55 94.50 7,078,115 +0.51(+0.54%)
Jul 20, 2015 94.05 94.33 93.74 93.99 7,472,480 -0.40(-0.42%)
Jul 17, 2015 94.11 94.52 94.10 94.39 9,313,822 +0.48(+0.52%)
Jul 16, 2015 93.90 9,186,529 +0.64(+0.69%)
Jul 15, 2015 92.31 93.46 92.26 93.26 10,968,395 +0.98(+1.06%)
Jul 14, 2015 92.24 92.44 91.96 92.28 5,317,389 +0.30(+0.33%)
Jul 13, 2015 91.74 92.59 91.74 91.98 10,070,352 -0.29(-0.31%)
Jul 10, 2015 92.26 92.80 92.03 92.27 17,151,940 -1.49(-1.59%)
Jul 09, 2015 94.37 94.71 93.69 93.75 13,971,221 -1.88(-1.97%)
Jul 08, 2015 95.42 95.86 95.01 95.64 12,517,117 +0.82(+0.86%)
Jul 07, 2015 95.14 95.80 94.57 94.82 20,325,916 +0.88(+0.94%)
Jul 06, 2015 93.86 94.33 93.07 93.94 13,339,823 +1.71(+1.85%)
Jul 02, 2015 92.23 92.23 92.23 0 +0.30(+0.33%)
Jul 01, 2015 92.08 92.51 91.77 91.92 15,661,279 -1.26(-1.35%)
Jun 30, 2015 93.13 94.16 93.08 93.18 16,978,428 -0.65(-0.69%)
Jun 29, 2015 92.78 94.14 92.39 93.83 21,593,216 +2.42(+2.65%)
Jun 26, 2015 91.76 91.92 91.13 91.41 14,714,442 -1.04(-1.12%)
Jun 25, 2015 92.49 92.88 92.17 92.45 10,447,262 -0.33(-0.35%)
Jun 24, 2015 92.43 92.95 92.15 92.78 10,841,149 +0.79(+0.86%)
Jun 23, 2015 91.81 92.78 91.78 91.98 11,274,651 -0.56(-0.60%)
Jun 22, 2015 93.48 93.72 92.49 92.54 12,314,336 -1.93(-2.04%)
Jun 19, 2015 94.01 94.55 94.00 94.47 13,159,255 +1.20(+1.28%)
Jun 18, 2015 93.11 93.40 92.63 93.27 12,760,905 -0.46(-0.49%)
Jun 17, 2015 94.01 94.11 93.01 93.73 17,171,838 -0.73(-0.77%)
Jun 16, 2015 94.09 94.47 93.56 94.46 8,882,101 +0.74(+0.79%)
Jun 15, 2015 94.32 94.45 93.40 93.72 10,329,222 +0.15(+0.16%)
Jun 12, 2015 93.28 94.46 93.25 93.57 9,911,898 +0.00(+0.00%)
Jun 11, 2015 92.47 93.59 92.21 93.57 17,457,734 +1.93(+2.10%)
Jun 10, 2015 91.96 92.13 91.44 91.64 15,357,928 -0.81(-0.88%)
Jun 09, 2015 92.86 92.92 92.11 92.45 15,622,943 -0.74(-0.79%)
Jun 08, 2015 93.58 93.74 93.11 93.19 6,723,770 -0.10(-0.11%)
Jun 05, 2015 93.48 94.06 93.12 93.29 14,118,419 -1.15(-1.22%)
Jun 04, 2015 93.82 94.63 93.72 94.44 13,688,599 +1.21(+1.30%)
Jun 03, 2015 93.92 94.09 92.97 93.23 18,669,232 -1.52(-1.61%)
Jun 02, 2015 95.33 95.40 94.49 94.75 12,700,956 -1.34(-1.40%)
Jun 01, 2015 96.87 97.08 95.74 96.09 16,520,271 -1.04(-1.07%)
May 29, 2015 97.55 97.82 96.98 97.14 9,995,025 +0.21(+0.22%)
May 28, 2015 96.97 97.39 96.75 96.92 7,879,804 -0.24(-0.24%)
May 27, 2015 96.72 97.25 96.26 97.16 8,194,021 +0.22(+0.23%)
May 26, 2015 95.66 97.01 95.58 96.94 13,225,763 +1.63(+1.71%)
May 22, 2015 95.31 95.31 95.31 0 +0.04(+0.04%)
May 21, 2015 94.66 95.47 94.56 95.27 14,854,047 +1.31(+1.40%)
May 20, 2015 94.02 94.56 93.55 93.95 9,840,505 +0.16(+0.17%)
May 19, 2015 93.62 94.86 93.53 93.80 10,641,069 -0.84(-0.89%)
May 18, 2015 95.24 95.32 94.57 94.63 12,894,952 -1.61(-1.68%)
May 15, 2015 95.29 96.50 95.22 96.25 15,955,973 +1.89(+2.01%)
May 14, 2015 94.14 94.86 93.95 94.36 11,531,093 +0.25(+0.27%)
May 13, 2015 95.51 95.56 93.91 94.10 19,907,352 -0.76(-0.80%)
May 12, 2015 94.31 95.49 94.06 94.86 20,036,894 +0.25(+0.26%)
May 11, 2015 96.27 96.30 94.60 94.62 17,348,610 -2.36(-2.43%)
May 08, 2015 97.67 97.80 96.82 96.98 14,801,106 +0.26(+0.27%)
May 07, 2015 96.12 97.03 96.06 96.72 15,074,187 +1.28(+1.34%)
May 06, 2015 96.57 96.62 95.28 95.43 18,132,042 -1.66(-1.71%)
May 05, 2015 97.25 97.39 96.33 97.10 17,600,024 -0.13(-0.14%)
May 04, 2015 98.39 98.58 97.14 97.23 11,546,170 -0.93(-0.94%)
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.