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 30, 2014 94.91 94.91 94.91 94.91 192 -0.06(-0.06%)
May 29, 2014 94.97 94.97 94.97 94.97 1,314 -0.06(-0.06%)
May 28, 2014 95.02 95.02 95.02 95.02 457 +0.20(+0.21%)
May 27, 2014 94.83 94.83 94.83 94.83 121 +0.27(+0.28%)
May 23, 2014 95.14 94.56 94.56 94.56 8,411 +0.09(+0.09%)
May 22, 2014 94.31 94.47 94.31 94.47 312 -0.21(-0.22%)
May 21, 2014 94.68 94.68 94.68 94.68 311 -0.05(-0.05%)
May 20, 2014 94.63 94.73 94.63 94.73 1,854 +0.01(+0.01%)
May 19, 2014 94.72 94.75 94.72 94.72 1,372 +0.30(+0.32%)
May 16, 2014 94.42 94.42 94.42 94.42 119 +0.00(+0.00%)
May 15, 2014 94.61 94.61 94.42 94.42 399 -0.21(-0.22%)
May 14, 2014 94.72 94.72 94.63 94.63 477 +0.19(+0.20%)
May 13, 2014 94.44 94.44 94.44 94.44 155 +0.00(+0.00%)
May 12, 2014 94.49 94.54 94.44 94.44 1,471 -0.06(-0.06%)
May 09, 2014 94.49 94.49 94.49 94.49 616 +0.30(+0.32%)
May 08, 2014 94.22 94.22 94.19 94.19 659 -0.20(-0.22%)
May 07, 2014 94.35 94.40 94.25 94.40 1,058 -0.02(-0.02%)
May 06, 2014 94.42 94.42 94.42 94.42 1,270 +0.10(+0.11%)
May 05, 2014 94.31 94.31 94.31 94.31 235 -0.08(-0.08%)
May 02, 2014 94.33 94.45 94.31 94.39 1,177 +0.25(+0.26%)
Apr 30, 2014 94.14 94.14 94.14 94.14 0 -0.05(-0.06%)
Apr 29, 2014 94.24 94.24 94.19 94.19 741 -0.03(-0.03%)
Apr 28, 2014 94.15 94.23 94.15 94.23 1,411 -0.06(-0.07%)
Apr 25, 2014 94.30 94.30 94.25 94.29 2,503 +0.08(+0.09%)
Apr 24, 2014 94.20 94.21 94.16 94.21 1,826 -0.04(-0.04%)
Apr 23, 2014 94.25 94.25 94.25 94.25 320 +0.13(+0.14%)
Apr 22, 2014 94.11 94.11 94.11 94.11 160 -0.17(-0.18%)
Apr 21, 2014 94.28 94.28 94.28 94.28 157 +0.00(+0.00%)
Apr 17, 2014 94.28 94.28 94.28 94.28 1,263 -0.02(-0.02%)
Apr 16, 2014 94.38 94.38 94.30 94.30 2,164 -0.18(-0.19%)
Apr 15, 2014 94.49 94.49 94.33 94.48 1,654 +0.39(+0.41%)
Apr 14, 2014 94.59 94.59 94.09 94.09 1,779 -0.28(-0.29%)
Apr 11, 2014 94.37 94.37 94.37 94.37 236 -0.03(-0.03%)
Apr 10, 2014 94.17 94.45 94.17 94.40 1,669 +0.28(+0.29%)
Apr 09, 2014 94.12 94.12 94.12 94.12 175 +0.00(+0.00%)
Apr 08, 2014 94.12 94.12 93.90 94.12 437 -0.04(-0.04%)
Apr 07, 2014 93.91 94.16 93.91 94.16 1,811 +0.11(+0.12%)
Apr 04, 2014 94.05 94.05 94.05 94.05 590 +0.51(+0.55%)
Apr 03, 2014 93.52 93.59 93.52 93.53 1,304 -0.21(-0.22%)
Apr 02, 2014 93.79 93.79 93.73 93.74 1,171 -0.02(-0.02%)
Apr 01, 2014 93.81 93.84 93.77 93.77 717 +0.09(+0.10%)
Mar 31, 2014 93.81 93.81 93.62 93.67 3,523 -0.14(-0.15%)
Mar 28, 2014 94.25 94.25 93.75 93.82 2,461 -0.01(-0.01%)
Mar 27, 2014 93.83 93.83 93.83 93.83 101 +0.00(+0.00%)
Mar 26, 2014 93.83 93.83 93.83 93.83 843 +0.12(+0.13%)
Mar 25, 2014 93.70 93.70 93.70 93.70 227 +0.03(+0.04%)
Mar 24, 2014 93.69 93.69 93.57 93.67 1,446 -0.07(-0.07%)
Mar 21, 2014 93.68 93.75 93.68 93.74 898 +0.03(+0.03%)
Mar 20, 2014 93.73 93.73 93.60 93.71 721 -0.29(-0.31%)
Mar 19, 2014 94.00 94.00 94.00 94.00 100 +0.00(+0.00%)
Mar 18, 2014 94.09 94.09 94.00 94.00 485 -0.02(-0.02%)
Mar 17, 2014 93.94 94.02 93.94 94.02 586 -0.03(-0.03%)
Mar 14, 2014 94.04 94.04 94.04 94.04 736 +0.06(+0.06%)
Mar 13, 2014 93.78 93.99 93.78 93.99 592 +0.14(+0.15%)
Mar 12, 2014 93.85 93.85 93.85 93.85 412 +0.07(+0.07%)
Mar 11, 2014 93.81 93.81 93.78 93.78 673 -0.05(-0.06%)
Mar 10, 2014 93.83 93.84 93.83 93.84 580 -0.15(-0.16%)
Mar 07, 2014 93.99 93.99 93.99 93.99 53 +0.00(+0.00%)
Mar 06, 2014 93.97 93.99 93.97 93.99 351 +0.05(+0.05%)
Mar 05, 2014 93.94 93.94 93.94 93.94 10,024 -0.09(-0.10%)
Mar 04, 2014 94.04 94.04 94.04 94.04 691 -0.12(-0.13%)
Mar 03, 2014 94.04 94.16 94.16 94.16 482 +0.11(+0.12%)
Feb 28, 2014 94.04 94.04 94.04 94.04 163 +0.22(+0.23%)
Feb 27, 2014 93.83 93.83 93.83 93.83 3,358 -0.16(-0.17%)
Feb 26, 2014 94.16 94.16 93.83 93.99 1,709 +0.27(+0.29%)
Feb 25, 2014 93.74 94.16 93.71 93.71 2,524 -0.01(-0.01%)
Feb 21, 2014 93.72 93.72 93.72 93.72 422 +0.06(+0.06%)
Feb 20, 2014 94.00 94.16 93.66 93.66 1,637 -0.26(-0.28%)
Feb 19, 2014 94.04 94.04 93.92 93.92 355 -0.04(-0.05%)
Feb 18, 2014 93.82 94.05 93.75 93.96 882 +0.01(+0.01%)
Feb 14, 2014 93.90 93.96 93.96 93.96 2,954 +0.10(+0.11%)
Feb 13, 2014 93.86 93.86 93.86 93.86 318 +0.05(+0.05%)
Feb 12, 2014 93.79 93.84 93.64 93.81 3,665 -0.03(-0.03%)
Feb 11, 2014 93.83 93.84 93.83 93.84 940 -0.11(-0.12%)
Feb 10, 2014 93.95 93.95 93.92 93.94 889 +0.06(+0.06%)
Feb 07, 2014 93.88 93.88 93.88 93.88 565 +0.15(+0.16%)
Feb 06, 2014 93.64 93.81 93.64 93.73 76,046 -0.06(-0.06%)
Feb 05, 2014 93.79 93.79 93.79 93.79 45 +0.00(+0.00%)
Feb 04, 2014 93.79 93.79 93.79 93.79 321 +0.00(+0.00%)
Feb 03, 2014 93.79 93.79 93.79 93.79 608 -0.01(-0.01%)
Jan 31, 2014 93.83 93.83 93.80 93.80 669 +0.05(+0.05%)
Jan 30, 2014 93.53 93.76 93.53 93.75 1,552 +0.05(+0.05%)
Jan 29, 2014 93.70 93.70 93.70 93.70 372 +0.19(+0.20%)
Jan 28, 2014 93.56 93.56 93.52 93.52 552 +0.07(+0.08%)
Jan 27, 2014 93.45 93.45 93.45 93.45 476 +0.00(+0.00%)
Jan 24, 2014 93.45 93.45 93.45 93.45 603 +0.17(+0.18%)
Jan 23, 2014 93.28 93.28 93.28 93.28 314 -0.09(-0.10%)
Jan 22, 2014 93.37 93.49 93.37 93.37 1,468 +0.08(+0.08%)
Jan 21, 2014 93.30 93.30 93.30 93.30 879 -0.16(-0.17%)
Jan 17, 2014 93.25 93.46 93.46 93.46 1,267 +0.13(+0.14%)
Jan 16, 2014 93.32 93.32 93.32 93.32 245 +0.00(+0.00%)
Jan 15, 2014 93.20 93.33 93.20 93.32 2,796 +0.25(+0.26%)
Jan 14, 2014 93.36 93.36 93.07 93.08 1,385 -0.31(-0.33%)
Jan 13, 2014 93.51 93.51 93.35 93.39 3,870 +0.03(+0.03%)
Jan 10, 2014 93.36 93.36 93.36 93.36 439 +0.44(+0.48%)
Jan 09, 2014 92.80 93.03 92.80 92.92 1,877 +0.11(+0.12%)
Jan 08, 2014 92.80 92.80 92.80 92.80 2,186 -0.11(-0.12%)
Jan 07, 2014 92.92 92.92 92.92 92.92 1,299 +0.02(+0.02%)
Jan 06, 2014 92.89 92.90 92.86 92.90 2,645 +0.10(+0.10%)
Jan 03, 2014 92.80 92.80 92.80 92.80 435 -0.11(-0.11%)
Jan 02, 2014 92.91 92.91 92.91 92.91 280 +0.37(+0.40%)
Dec 31, 2013 92.54 92.54 92.54 92.54 0 +0.00(+0.00%)
Dec 30, 2013 92.96 92.96 92.54 92.54 5,330 -0.12(-0.13%)
Dec 27, 2013 92.62 92.66 92.62 92.66 882 -0.07(-0.07%)
Dec 26, 2013 92.75 92.75 92.58 92.73 2,856 -0.19(-0.20%)
Dec 24, 2013 92.93 92.94 92.89 92.92 3,669 -0.05(-0.05%)
Dec 23, 2013 93.88 93.88 92.89 92.96 1,800 -0.16(-0.17%)
Dec 20, 2013 93.21 93.21 93.12 93.12 948 -0.01(-0.01%)
Dec 19, 2013 94.33 94.33 93.06 93.13 3,560 +0.12(+0.13%)
Dec 18, 2013 93.23 93.23 93.01 93.01 1,341 -0.24(-0.25%)
Dec 17, 2013 93.13 93.27 93.13 93.25 1,092 +0.11(+0.12%)
Dec 13, 2013 93.13 93.13 93.13 93.13 846 +0.02(+0.02%)
Dec 12, 2013 92.95 93.12 92.78 93.12 6,197 +0.11(+0.12%)
Dec 11, 2013 93.00 93.00 93.00 93.00 1,480 -0.03(-0.03%)
Dec 10, 2013 93.29 93.29 93.03 93.03 646 +0.02(+0.02%)
Dec 09, 2013 92.67 93.01 92.67 93.01 1,371 +0.12(+0.13%)
Dec 06, 2013 92.93 92.98 92.89 92.89 854 -0.06(-0.07%)
Dec 05, 2013 93.07 93.07 92.94 92.95 2,548 -0.19(-0.20%)
Dec 04, 2013 93.17 93.17 93.14 93.14 782 -0.16(-0.17%)
Dec 03, 2013 93.30 93.30 93.30 93.30 211 -0.09(-0.10%)
Nov 29, 2013 93.40 93.40 93.40 93.40 0 +0.06(+0.06%)
Nov 27, 2013 93.44 93.44 93.34 93.34 874 -0.12(-0.13%)
Nov 26, 2013 93.47 93.47 93.44 93.46 981 +0.15(+0.16%)
Nov 25, 2013 93.40 93.40 93.31 93.31 762 -0.09(-0.10%)
Nov 22, 2013 93.40 93.41 93.40 93.41 1,449 +0.01(+0.01%)
Nov 21, 2013 93.38 93.40 93.30 93.40 1,683 +0.28(+0.30%)
Nov 20, 2013 93.32 93.32 93.12 93.12 942 -0.29(-0.31%)
Nov 19, 2013 93.41 93.41 93.36 93.41 1,866 +0.05(+0.05%)
Nov 18, 2013 93.30 93.37 93.30 93.36 846 +0.05(+0.05%)
Nov 15, 2013 93.31 93.31 93.31 93.31 952 +0.08(+0.08%)
Nov 14, 2013 93.24 93.24 93.04 93.24 317 +0.32(+0.35%)
Nov 12, 2013 92.96 92.96 92.92 92.92 741 -0.25(-0.27%)
Nov 11, 2013 93.18 93.19 93.01 93.17 5,822 +0.36(+0.38%)
Nov 08, 2013 92.83 93.09 92.81 92.81 5,241 -0.26(-0.28%)
Nov 07, 2013 93.78 93.78 93.02 93.07 12,214 +0.12(+0.13%)
Nov 06, 2013 93.75 93.75 92.94 92.94 5,399 -0.61(-0.66%)
Nov 05, 2013 93.56 93.56 93.56 93.56 145 -0.08(-0.08%)
Nov 04, 2013 93.63 93.63 93.63 93.63 211 +0.71(+0.76%)
Nov 01, 2013 93.61 93.61 92.93 92.93 726 -0.77(-0.82%)
Oct 31, 2013 93.70 93.70 93.70 93.70 105 -0.20(-0.21%)
Oct 30, 2013 93.79 93.94 93.75 93.90 1,753 +0.21(+0.23%)
Oct 29, 2013 93.69 93.69 93.69 93.69 175 +0.07(+0.08%)
Oct 28, 2013 93.75 93.75 93.49 93.61 3,031 -0.17(-0.18%)
Oct 25, 2013 93.69 93.78 93.67 93.78 1,006 +0.05(+0.05%)
Oct 24, 2013 92.99 93.74 92.99 93.74 529 +0.01(+0.01%)
Oct 23, 2013 93.69 93.73 93.69 93.73 713 +0.19(+0.21%)
Oct 22, 2013 93.78 93.78 93.27 93.53 2,165 +0.00(+0.00%)
Oct 21, 2013 93.47 93.53 93.11 93.53 2,016 -0.09(-0.09%)
Oct 18, 2013 93.61 93.61 93.61 93.61 211 +0.29(+0.31%)
Oct 17, 2013 93.28 93.45 93.28 93.33 1,287 +0.04(+0.05%)
Oct 16, 2013 93.28 93.28 93.28 93.28 503 +0.16(+0.17%)
Oct 15, 2013 93.19 93.19 93.05 93.12 1,535 -0.64(-0.68%)
Oct 14, 2013 93.77 93.77 93.77 93.77 458 +0.52(+0.56%)
Oct 11, 2013 93.25 93.25 93.12 93.25 928 +0.29(+0.31%)
Oct 10, 2013 93.09 93.10 92.96 92.96 932 -0.06(-0.06%)
Oct 09, 2013 92.70 93.19 92.70 93.02 4,552 +0.01(+0.01%)
Oct 08, 2013 93.12 93.12 93.01 93.01 817 -0.22(-0.23%)
Oct 07, 2013 93.31 93.31 93.15 93.23 317 +0.19(+0.20%)
Oct 04, 2013 93.19 93.19 93.04 93.04 2,135 -0.19(-0.20%)
Oct 03, 2013 93.22 93.29 93.22 93.23 2,601 +0.03(+0.03%)
Oct 02, 2013 93.29 93.29 93.17 93.20 1,010 +0.10(+0.10%)
Oct 01, 2013 93.31 93.31 93.10 93.10 1,059 +0.45(+0.49%)
Sep 27, 2013 92.90 92.90 92.57 92.65 4,189 -0.75(-0.81%)
Sep 26, 2013 92.72 93.50 92.67 93.41 7,649 +0.58(+0.63%)
Sep 25, 2013 92.81 92.89 92.65 92.83 5,261 +0.07(+0.07%)
Sep 24, 2013 92.56 92.77 92.46 92.76 2,031 +0.65(+0.70%)
Sep 23, 2013 91.79 92.18 91.79 92.11 796 -0.49(-0.53%)
Sep 19, 2013 92.60 92.60 92.60 92.60 424 +0.75(+0.82%)
Sep 18, 2013 91.79 91.84 91.79 91.84 434 -0.03(-0.03%)
Sep 17, 2013 91.87 91.87 91.87 91.87 222 +0.28(+0.30%)
Sep 16, 2013 91.94 91.94 91.39 91.59 2,444 +0.17(+0.19%)
Sep 12, 2013 91.42 91.42 91.42 91.42 848 +0.49(+0.54%)
Sep 11, 2013 90.63 91.32 90.63 90.93 1,209 -0.17(-0.19%)
Sep 09, 2013 91.19 91.10 91.10 91.10 5,941 +0.30(+0.33%)
Sep 06, 2013 91.19 91.19 90.80 90.80 1,167 +0.36(+0.40%)
Sep 05, 2013 91.03 91.03 90.42 90.43 1,697 -0.40(-0.44%)
Sep 04, 2013 91.54 91.54 90.75 90.83 4,379 -0.31(-0.34%)
Sep 03, 2013 91.32 91.32 91.14 91.14 1,788 -0.01(-0.01%)
Aug 30, 2013 91.16 91.16 91.15 91.15 7,446 -0.22(-0.24%)
Aug 29, 2013 91.47 91.47 91.38 91.38 263 +0.16(+0.17%)
Aug 28, 2013 91.22 91.22 91.22 91.22 530 -0.40(-0.44%)
Aug 26, 2013 91.49 91.62 91.62 91.62 1,699 +0.43(+0.47%)
Aug 23, 2013 91.19 91.19 91.19 91.19 227 +0.31(+0.34%)
Aug 22, 2013 91.23 91.23 90.78 90.88 1,824 -0.56(-0.61%)
Aug 21, 2013 91.44 91.44 91.44 91.44 589 -0.10(-0.11%)
Aug 20, 2013 91.54 91.54 91.54 91.54 200 -0.10(-0.11%)
Aug 16, 2013 91.64 91.64 91.64 91.64 424 +0.05(+0.05%)
Aug 13, 2013 91.74 91.60 91.60 91.60 7,645 -0.83(-0.90%)
Aug 12, 2013 92.44 92.44 92.42 92.42 902 +0.57(+0.62%)
Aug 09, 2013 92.26 92.37 91.82 91.85 5,785 +0.03(+0.03%)
Aug 08, 2013 91.78 91.83 91.78 91.82 2,954 +0.07(+0.08%)
Aug 07, 2013 91.72 91.77 91.72 91.75 1,959 -0.02(-0.02%)
Aug 06, 2013 91.77 91.77 91.77 91.77 265 -0.01(-0.01%)
Aug 05, 2013 91.78 91.78 91.78 91.78 106 +0.10(+0.11%)
Aug 02, 2013 91.69 91.71 91.68 91.68 2,739 +0.11(+0.12%)
Aug 01, 2013 91.66 91.66 91.57 91.57 2,548 -0.35(-0.38%)
Jul 31, 2013 92.05 92.06 91.92 91.92 1,087,113 -0.05(-0.05%)
Jul 29, 2013 92.33 91.96 91.96 91.96 4,672 -0.32(-0.35%)
Jul 26, 2013 91.67 92.37 91.67 92.28 3,156 +0.47(+0.51%)
Jul 25, 2013 91.81 91.81 91.81 91.81 106 -0.31(-0.33%)
Jul 24, 2013 92.05 92.27 92.05 92.12 3,761 -0.11(-0.12%)
Jul 23, 2013 92.34 92.34 92.05 92.23 793 -0.24(-0.26%)
Jul 22, 2013 92.53 92.47 92.47 92.47 1,066 +0.43(+0.47%)
Jul 19, 2013 92.32 92.32 92.04 92.04 1,139 -0.11(-0.12%)
Jul 18, 2013 92.28 92.28 92.15 92.15 4,196 +0.18(+0.19%)
Jul 17, 2013 92.22 92.22 91.97 91.97 613 +0.46(+0.51%)
Jul 16, 2013 91.22 91.79 91.22 91.51 1,001 -0.13(-0.14%)
Jul 12, 2013 92.07 91.63 91.63 91.63 6,796 -0.01(-0.01%)
Jul 11, 2013 91.22 91.64 91.22 91.64 4,247 +0.32(+0.35%)
Jul 10, 2013 89.75 91.32 89.75 91.32 3,599 +0.33(+0.36%)
Jul 09, 2013 91.34 91.20 90.99 90.99 52,730 -0.21(-0.23%)
Jul 08, 2013 91.20 91.20 91.20 91.20 106 +0.46(+0.51%)
Jul 05, 2013 90.74 90.74 90.74 90.74 306 -0.69(-0.75%)
Jul 02, 2013 91.80 91.43 91.43 91.43 2,973 -0.08(-0.08%)
Jul 01, 2013 91.50 91.50 91.28 91.50 652 +0.02(+0.02%)
Jun 28, 2013 91.36 91.48 91.28 91.48 1,486 +0.33(+0.36%)
Jun 26, 2013 91.18 91.23 91.15 91.15 1,274 +0.29(+0.32%)
Jun 25, 2013 90.87 90.87 90.85 90.86 1,486 +0.05(+0.05%)
Jun 24, 2013 90.48 90.81 90.48 90.81 3,420 -0.14(-0.16%)
Jun 21, 2013 91.15 91.15 90.93 90.96 1,592 -0.30(-0.33%)
Jun 20, 2013 91.94 91.94 91.26 91.26 6,166 -0.68(-0.74%)
Jun 19, 2013 92.75 92.75 91.86 91.94 1,948 -0.86(-0.92%)
Jun 18, 2013 92.79 92.79 92.79 92.79 106 -0.11(-0.12%)
Jun 17, 2013 92.91 92.91 92.91 92.91 106 -0.07(-0.08%)
Jun 14, 2013 92.94 92.98 92.94 92.98 212 +0.38(+0.41%)
Jun 13, 2013 93.21 93.21 92.47 92.59 3,570 +0.23(+0.24%)
Jun 12, 2013 92.49 92.55 92.37 92.37 1,327 -0.01(-0.01%)
Jun 11, 2013 92.33 92.38 92.33 92.38 1,068 -0.05(-0.05%)
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.