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 (%)
Apr 30, 2013 36.60 36.74 36.50 36.74 1,300 +0.04(+0.11%)
Apr 29, 2013 36.60 36.70 36.46 36.70 1,422 +0.12(+0.33%)
Apr 26, 2013 36.43 36.62 36.36 36.58 25,289 +0.12(+0.33%)
Apr 25, 2013 36.46 36.66 36.46 36.46 5,391 +0.33(+0.91%)
Apr 24, 2013 35.53 36.19 35.53 36.13 12,821 +0.26(+0.73%)
Apr 23, 2013 35.83 35.96 35.72 35.87 2,681 +0.43(+1.22%)
Apr 22, 2013 35.50 35.52 35.14 35.44 3,566 -0.08(-0.23%)
Apr 19, 2013 35.29 35.53 35.15 35.52 14,246 +0.40(+1.14%)
Apr 18, 2013 35.39 35.44 34.90 35.12 7,697 -0.31(-0.87%)
Apr 17, 2013 35.80 35.80 35.13 35.43 81,936 -0.72(-1.99%)
Apr 16, 2013 35.78 36.15 35.78 36.15 5,523 +0.63(+1.77%)
Apr 15, 2013 36.96 36.96 35.34 35.52 25,371 -1.34(-3.64%)
Apr 12, 2013 37.00 37.00 36.74 36.86 1,163 -0.17(-0.46%)
Apr 11, 2013 36.83 37.11 36.70 37.03 12,952 +0.15(+0.41%)
Apr 10, 2013 36.33 36.88 36.33 36.88 4,440 +0.55(+1.51%)
Apr 09, 2013 36.34 36.43 36.27 36.33 8,753 -0.01(-0.02%)
Apr 08, 2013 36.19 36.35 35.90 36.34 7,228 +0.33(+0.91%)
Apr 05, 2013 35.31 36.01 35.31 36.01 49,464 -0.07(-0.19%)
Apr 04, 2013 36.02 36.11 34.71 36.08 71,661 +0.33(+0.92%)
Apr 03, 2013 36.40 36.50 35.64 35.75 11,949 -0.66(-1.81%)
Apr 02, 2013 36.90 36.91 36.41 36.41 5,071 -0.50(-1.37%)
Apr 01, 2013 37.79 37.79 36.91 36.91 7,140 -0.64(-1.69%)
Mar 28, 2013 37.50 37.55 37.43 37.55 5,563 +0.24(+0.64%)
Mar 27, 2013 37.17 37.32 37.01 37.31 3,637 -0.01(-0.03%)
Mar 26, 2013 37.22 37.38 37.20 37.32 13,817 +0.14(+0.38%)
Mar 25, 2013 37.54 37.54 36.94 37.18 6,321 -0.17(-0.46%)
Mar 22, 2013 37.40 37.40 37.14 37.35 3,779 +0.19(+0.51%)
Mar 21, 2013 37.50 37.59 37.07 37.16 6,083 -0.47(-1.25%)
Mar 20, 2013 37.53 37.63 37.38 37.63 10,215 +0.38(+1.02%)
Mar 19, 2013 37.24 37.37 36.97 37.25 70,847 +0.18(+0.50%)
Mar 18, 2013 36.87 37.12 36.40 37.07 6,253 +0.05(+0.12%)
Mar 15, 2013 37.21 37.21 36.94 37.02 5,299 -0.04(-0.11%)
Mar 14, 2013 36.88 37.06 36.86 37.06 2,931 +0.22(+0.60%)
Mar 13, 2013 36.31 36.84 36.31 36.84 5,836 +0.62(+1.71%)
Mar 12, 2013 36.30 36.35 36.22 36.22 6,468 -0.07(-0.19%)
Mar 11, 2013 36.31 36.37 36.20 36.29 4,889 +0.06(+0.15%)
Mar 08, 2013 36.00 36.25 36.00 36.23 2,591 +0.50(+1.41%)
Mar 07, 2013 35.80 35.84 35.73 35.73 9,389 -0.07(-0.18%)
Mar 06, 2013 35.83 35.83 35.55 35.80 7,044 +0.16(+0.46%)
Mar 05, 2013 35.46 35.64 35.34 35.63 3,816 +0.58(+1.66%)
Mar 04, 2013 34.75 35.05 34.74 35.05 1,959 +0.21(+0.60%)
Mar 01, 2013 34.80 34.89 34.65 34.84 2,335 -0.01(-0.03%)
Feb 28, 2013 34.81 34.99 34.73 34.85 5,200 +0.08(+0.23%)
Feb 27, 2013 34.18 34.77 34.18 34.77 643 +0.56(+1.64%)
Feb 26, 2013 34.04 34.21 34.04 34.21 300 -0.38(-1.11%)
Feb 22, 2013 34.72 34.72 34.41 34.59 9,489 +0.15(+0.44%)
Feb 21, 2013 34.46 34.46 34.28 34.44 3,687 -0.35(-1.01%)
Feb 20, 2013 35.19 35.20 34.79 34.79 3,227 -0.47(-1.33%)
Feb 19, 2013 35.10 35.29 35.10 35.26 6,608 +0.29(+0.83%)
Feb 15, 2013 34.94 34.97 34.93 34.97 1,152 +0.09(+0.26%)
Feb 14, 2013 34.75 34.88 34.65 34.88 4,908 +0.19(+0.55%)
Feb 13, 2013 34.71 34.72 34.65 34.69 8,421 +0.17(+0.50%)
Feb 12, 2013 34.43 34.52 34.43 34.52 2,781 +0.20(+0.57%)
Feb 11, 2013 34.34 34.35 34.30 34.32 3,608 -0.09(-0.26%)
Feb 08, 2013 34.45 34.45 34.36 34.41 1,206 +0.16(+0.47%)
Feb 07, 2013 34.29 34.29 33.99 34.25 9,914 -0.07(-0.21%)
Feb 06, 2013 33.96 34.32 33.89 34.32 7,247 +0.73(+2.17%)
Feb 04, 2013 34.02 34.05 33.59 33.59 4,334 -0.53(-1.57%)
Feb 01, 2013 34.05 34.27 34.05 34.12 7,561 +0.20(+0.60%)
Jan 31, 2013 33.89 34.02 33.89 33.92 5,042 +0.05(+0.14%)
Jan 30, 2013 34.29 34.29 33.87 33.87 4,708 -0.29(-0.84%)
Jan 29, 2013 34.10 34.21 34.10 34.16 6,134 -0.06(-0.18%)
Jan 28, 2013 34.20 34.30 34.03 34.22 13,168 +0.12(+0.35%)
Jan 25, 2013 34.10 34.19 34.04 34.10 4,332 +0.08(+0.24%)
Jan 24, 2013 34.01 34.06 33.83 34.02 6,521 +0.20(+0.59%)
Jan 23, 2013 33.87 33.93 33.82 33.82 3,772 -0.04(-0.12%)
Jan 22, 2013 33.77 33.88 33.77 33.86 13,733 +0.16(+0.47%)
Jan 18, 2013 33.56 33.71 33.47 33.70 2,177 +0.03(+0.09%)
Jan 17, 2013 33.35 33.67 33.35 33.67 17,957 +0.43(+1.29%)
Jan 16, 2013 33.37 33.37 33.23 33.24 4,208 -0.06(-0.17%)
Jan 15, 2013 33.17 33.32 33.17 33.30 2,390 +0.05(+0.15%)
Jan 14, 2013 33.48 33.48 33.25 33.25 800 -0.03(-0.08%)
Jan 11, 2013 33.47 33.47 33.23 33.28 4,757 -0.10(-0.30%)
Jan 10, 2013 33.28 33.39 33.21 33.38 10,419 +0.09(+0.27%)
Jan 09, 2013 33.28 33.28 33.28 33.28 123 +0.31(+0.95%)
Jan 08, 2013 33.15 33.16 32.91 32.97 4,853 -0.16(-0.48%)
Jan 07, 2013 33.19 33.22 33.06 33.13 5,825 -0.13(-0.38%)
Jan 04, 2013 33.20 33.30 33.18 33.26 2,469 +0.34(+1.03%)
Jan 03, 2013 33.05 33.06 32.90 32.92 6,090 +0.03(+0.09%)
Jan 02, 2013 32.93 32.93 32.67 32.89 8,688 +1.07(+3.36%)
Dec 31, 2012 31.56 31.82 31.82 31.82 3,143 +0.09(+0.29%)
Dec 28, 2012 31.32 31.73 31.32 31.73 1,374 +0.01(+0.02%)
Dec 27, 2012 31.51 31.72 31.51 31.72 611 -0.11(-0.34%)
Dec 26, 2012 31.98 32.04 31.75 31.83 1,818 -0.19(-0.58%)
Dec 21, 2012 31.83 32.02 32.02 32.02 2,600 -0.59(-1.82%)
Dec 20, 2012 31.51 32.61 31.51 32.61 8,004 +0.24(+0.74%)
Dec 19, 2012 32.34 32.61 32.34 32.37 14,492 -0.01(-0.03%)
Dec 18, 2012 31.96 32.38 31.96 32.38 22,511 +0.67(+2.11%)
Dec 17, 2012 31.78 31.78 31.71 31.71 300 +0.35(+1.12%)
Dec 14, 2012 31.37 31.63 31.36 31.36 4,007 -0.07(-0.22%)
Dec 13, 2012 31.46 31.56 31.42 31.43 2,391 -0.06(-0.19%)
Dec 12, 2012 31.52 31.58 31.49 31.49 2,329 +0.01(+0.03%)
Dec 11, 2012 31.26 31.63 31.26 31.48 3,576 +0.18(+0.58%)
Dec 10, 2012 30.87 31.32 30.87 31.30 1,854 +0.37(+1.19%)
Dec 07, 2012 31.00 31.08 30.93 30.93 1,432 +0.04(+0.13%)
Dec 06, 2012 30.78 30.89 30.78 30.89 999 -0.01(-0.03%)
Dec 05, 2012 30.82 30.94 30.67 30.90 2,119 +0.05(+0.16%)
Dec 04, 2012 31.01 31.01 30.62 30.85 1,964 -0.11(-0.36%)
Nov 29, 2012 30.96 30.96 30.96 30.96 0 +0.17(+0.56%)
Nov 28, 2012 30.41 30.79 30.41 30.79 490 +0.07(+0.23%)
Nov 27, 2012 30.67 30.78 30.67 30.72 5,872 +0.39(+1.28%)
Nov 26, 2012 30.46 30.46 30.33 30.33 654 -0.03(-0.10%)
Nov 23, 2012 30.33 30.38 30.25 30.36 734 +0.28(+0.93%)
Nov 21, 2012 30.03 30.18 30.03 30.08 1,286 +0.11(+0.37%)
Nov 20, 2012 29.88 29.97 29.80 29.97 2,616 +0.22(+0.74%)
Nov 19, 2012 29.65 29.75 29.65 29.75 900 +0.52(+1.78%)
Nov 16, 2012 29.28 29.33 29.23 29.23 1,432 -0.08(-0.27%)
Nov 15, 2012 29.29 29.46 29.24 29.31 2,031 -0.06(-0.21%)
Nov 14, 2012 29.77 29.82 29.37 29.37 1,638 -0.81(-2.68%)
Nov 13, 2012 30.26 30.40 30.18 30.18 1,358 -0.04(-0.13%)
Nov 12, 2012 30.19 30.22 30.19 30.22 279 -0.10(-0.34%)
Nov 09, 2012 30.18 30.40 30.18 30.32 3,559 +0.03(+0.10%)
Nov 08, 2012 30.47 30.47 30.29 30.29 6,506 -0.24(-0.79%)
Nov 07, 2012 30.69 30.69 30.40 30.53 9,056 -0.68(-2.18%)
Nov 06, 2012 30.99 31.28 30.99 31.21 2,447 +0.41(+1.34%)
Nov 05, 2012 30.70 30.84 30.70 30.80 1,037 +0.08(+0.27%)
Nov 02, 2012 30.72 30.76 30.69 30.72 2,050 +0.04(+0.12%)
Nov 01, 2012 30.71 30.71 30.68 30.68 222 +0.43(+1.41%)
Oct 31, 2012 30.21 30.25 30.03 30.25 533 +0.24(+0.81%)
Oct 26, 2012 29.92 30.01 30.01 30.01 700 +0.05(+0.17%)
Oct 25, 2012 29.89 30.16 29.89 29.96 1,712 +0.01(+0.03%)
Oct 24, 2012 29.99 29.99 29.95 29.95 1,350 +0.07(+0.23%)
Oct 23, 2012 29.75 29.88 29.75 29.88 593 -0.22(-0.73%)
Oct 19, 2012 30.32 30.32 30.10 30.10 1,456 -0.41(-1.35%)
Oct 18, 2012 30.45 30.62 30.45 30.51 1,264 +0.04(+0.13%)
Oct 17, 2012 30.44 30.47 30.37 30.47 7,497 +0.27(+0.90%)
Oct 16, 2012 30.20 30.25 30.20 30.20 1,504 +0.29(+0.96%)
Oct 15, 2012 29.82 29.95 29.82 29.91 996 +0.15(+0.52%)
Oct 12, 2012 29.85 29.85 29.76 29.76 644 -0.09(-0.31%)
Oct 11, 2012 29.93 29.93 29.84 29.85 800 +0.17(+0.56%)
Oct 10, 2012 29.62 29.69 29.62 29.69 800 -0.29(-0.98%)
Oct 09, 2012 30.08 30.08 29.96 29.98 1,656 -0.18(-0.61%)
Oct 08, 2012 30.09 30.19 30.09 30.16 500 -0.22(-0.71%)
Oct 05, 2012 30.40 30.57 30.30 30.38 1,378 +0.41(+1.37%)
Oct 04, 2012 30.07 30.07 29.97 29.97 254 -0.02(-0.07%)
Oct 03, 2012 29.86 30.01 29.85 29.99 1,661 +0.25(+0.85%)
Oct 02, 2012 29.85 29.85 29.73 29.74 675 -0.11(-0.38%)
Oct 01, 2012 29.83 29.86 29.83 29.85 500 +0.40(+1.36%)
Sep 28, 2012 29.27 29.45 29.27 29.45 815 -0.11(-0.37%)
Sep 27, 2012 29.54 29.56 29.54 29.56 1,000 +0.42(+1.44%)
Sep 26, 2012 28.94 29.31 28.94 29.14 1,105 -0.41(-1.40%)
Sep 25, 2012 29.53 29.56 29.53 29.55 900 -0.03(-0.11%)
Sep 24, 2012 29.71 29.71 29.58 29.58 29,548 -0.13(-0.43%)
Sep 21, 2012 29.85 29.90 29.70 29.71 2,418 -0.16(-0.52%)
Sep 20, 2012 29.98 29.98 29.85 29.87 1,219 -0.20(-0.67%)
Sep 19, 2012 30.00 30.07 30.00 30.07 1,930 +0.27(+0.91%)
Sep 18, 2012 30.15 30.15 29.71 29.80 2,157 -0.17(-0.57%)
Sep 17, 2012 29.97 29.97 29.97 29.97 233 -0.25(-0.83%)
Sep 14, 2012 30.26 30.30 30.20 30.22 2,604 +0.02(+0.07%)
Sep 13, 2012 29.75 30.20 29.73 30.20 1,102 +0.27(+0.90%)
Sep 12, 2012 29.95 29.95 29.88 29.93 9,032 +0.21(+0.71%)
Sep 11, 2012 29.81 29.81 29.71 29.72 389 +0.07(+0.23%)
Sep 10, 2012 29.71 29.74 29.64 29.65 22,294 +0.00(+0.01%)
Sep 07, 2012 29.37 29.65 29.37 29.65 437 +0.22(+0.74%)
Sep 06, 2012 29.45 29.45 29.38 29.43 1,466 +0.43(+1.48%)
Sep 05, 2012 29.00 29.00 29.00 29.00 748 +0.27(+0.94%)
Sep 04, 2012 28.52 28.73 28.48 28.73 910 -0.14(-0.48%)
Aug 31, 2012 28.94 28.94 28.79 28.87 2,019 +0.17(+0.59%)
Aug 30, 2012 28.56 28.70 28.56 28.70 200 -0.21(-0.73%)
Aug 28, 2012 28.83 28.91 28.91 28.91 1,900 -0.10(-0.34%)
Aug 27, 2012 29.09 29.09 29.01 29.01 12,700 -0.08(-0.28%)
Aug 24, 2012 29.12 29.14 29.09 29.09 1,780 +0.02(+0.07%)
Aug 23, 2012 29.22 29.22 29.07 29.07 1,486 -0.31(-1.06%)
Aug 22, 2012 29.25 29.39 29.25 29.38 3,700 -0.23(-0.77%)
Aug 21, 2012 29.86 29.86 29.61 29.61 1,877 +0.18(+0.60%)
Aug 17, 2012 29.33 29.43 29.43 29.43 5,200 +0.24(+0.83%)
Aug 16, 2012 28.99 29.19 28.99 29.19 359 +0.42(+1.45%)
Aug 15, 2012 28.69 28.77 28.69 28.77 460 -0.17(-0.59%)
Aug 14, 2012 28.88 29.07 28.88 28.94 1,600 +0.04(+0.12%)
Aug 13, 2012 29.00 29.00 28.85 28.90 2,092 -0.07(-0.23%)
Aug 10, 2012 28.90 28.97 28.85 28.97 1,056 -0.06(-0.21%)
Aug 09, 2012 28.94 29.03 28.92 29.03 2,411 +0.31(+1.08%)
Aug 08, 2012 28.71 28.72 28.71 28.72 1,848 -0.11(-0.38%)
Aug 07, 2012 28.94 28.97 28.83 28.83 2,553 +0.23(+0.81%)
Aug 06, 2012 28.67 28.69 28.57 28.60 1,315 +0.07(+0.24%)
Aug 03, 2012 28.23 28.53 28.23 28.53 1,236 +0.78(+2.81%)
Aug 02, 2012 27.63 27.87 27.62 27.75 46,526 -0.18(-0.64%)
Aug 01, 2012 28.16 28.16 27.93 27.93 545 -0.44(-1.54%)
Jul 31, 2012 28.37 28.37 28.36 28.37 965 +0.07(+0.25%)
Jul 30, 2012 28.33 28.33 28.29 28.29 794 -0.21(-0.72%)
Jul 27, 2012 28.20 28.50 28.17 28.50 4,507 +0.70(+2.52%)
Jul 26, 2012 27.91 27.91 27.60 27.80 1,043 +0.18(+0.66%)
Jul 25, 2012 27.57 27.74 27.57 27.62 2,796 +0.07(+0.25%)
Jul 24, 2012 28.04 28.04 27.55 27.55 1,660 -0.66(-2.34%)
Jul 23, 2012 28.20 28.28 28.14 28.21 8,279 -0.29(-1.02%)
Jul 20, 2012 28.62 28.62 28.50 28.50 700 -0.63(-2.16%)
Jul 19, 2012 29.08 29.13 29.08 29.13 1,877 +0.05(+0.17%)
Jul 18, 2012 29.16 29.20 29.08 29.08 1,667 +0.32(+1.11%)
Jul 17, 2012 28.57 28.76 28.57 28.76 300 -0.04(-0.14%)
Jul 16, 2012 28.80 28.80 28.80 28.80 225 -0.15(-0.52%)
Jul 13, 2012 28.57 28.95 28.57 28.95 1,459 +0.53(+1.87%)
Jul 12, 2012 28.13 28.55 28.12 28.42 1,777 -0.22(-0.79%)
Jul 11, 2012 28.81 28.81 28.60 28.64 1,565 -0.54(-1.85%)
Jul 10, 2012 29.18 29.21 29.18 29.18 523 +0.03(+0.11%)
Jul 09, 2012 29.15 29.15 29.15 29.15 169 -0.06(-0.19%)
Jul 06, 2012 29.02 29.29 29.02 29.21 1,561 -0.35(-1.18%)
Jul 05, 2012 29.30 29.56 29.30 29.56 1,300 +0.25(+0.85%)
Jul 03, 2012 29.27 29.31 29.27 29.31 1,100 +0.27(+0.92%)
Jul 02, 2012 29.31 29.31 28.98 29.04 5,078 -0.01(-0.04%)
Jun 29, 2012 28.28 29.12 28.28 29.05 2,989 +1.02(+3.65%)
Jun 28, 2012 28.05 28.05 28.03 28.03 1,110 -0.15(-0.55%)
Jun 27, 2012 28.18 28.18 28.18 28.18 1,635 +0.43(+1.54%)
Jun 26, 2012 27.76 27.76 27.76 27.76 369 +0.02(+0.05%)
Jun 25, 2012 27.88 27.88 27.63 27.74 2,733 -0.48(-1.69%)
Jun 22, 2012 28.28 28.28 28.22 28.22 608 -0.16(-0.58%)
Jun 21, 2012 28.49 28.49 28.38 28.38 497 -0.66(-2.26%)
Jun 20, 2012 29.01 29.04 28.93 29.04 481 -0.02(-0.08%)
Jun 19, 2012 28.83 29.12 28.83 29.06 1,486 +0.65(+2.30%)
Jun 18, 2012 28.36 28.42 28.35 28.41 867 +0.18(+0.62%)
Jun 15, 2012 28.24 28.24 28.19 28.23 2,083 +0.04(+0.14%)
Jun 14, 2012 27.99 28.28 27.99 28.19 5,626 +0.10(+0.37%)
Jun 13, 2012 28.22 28.37 27.98 28.09 1,910 +0.32(+1.15%)
Jun 12, 2012 28.00 28.02 27.77 27.77 774 -0.49(-1.75%)
Jun 10, 2012 28.26 28.26 28.26 0 +0.00(+0.00%)
Jun 08, 2012 28.26 28.26 28.26 28.26 137 +0.17(+0.59%)
Jun 07, 2012 28.81 28.81 28.10 28.10 1,531 -0.07(-0.26%)
Jun 06, 2012 27.78 28.17 27.78 28.17 4,675 +0.80(+2.92%)
Jun 05, 2012 27.44 27.44 27.33 27.37 861 +0.26(+0.96%)
Jun 04, 2012 27.04 27.16 27.04 27.11 756 -0.49(-1.78%)
Jun 01, 2012 27.63 27.83 27.48 27.60 3,203 -0.94(-3.30%)
May 31, 2012 28.20 28.54 28.20 28.54 250 -0.12(-0.42%)
May 30, 2012 28.70 28.70 28.66 28.66 200 -0.21(-0.72%)
May 29, 2012 28.83 28.92 28.78 28.87 1,342 +0.27(+0.94%)
May 25, 2012 28.64 28.64 28.60 28.60 768 +0.22(+0.78%)
May 24, 2012 28.60 28.63 28.38 28.38 1,516 +0.15(+0.53%)
May 23, 2012 27.80 28.23 27.72 28.23 1,318 +0.07(+0.25%)
May 22, 2012 28.41 28.47 28.16 28.16 896 -0.06(-0.21%)
May 21, 2012 28.19 28.22 28.19 28.22 300 +0.40(+1.42%)
May 18, 2012 27.93 27.93 27.81 27.82 1,405 -0.10(-0.35%)
May 17, 2012 28.49 28.49 27.91 27.92 1,835 -0.88(-3.06%)
May 16, 2012 29.08 29.08 28.80 28.80 917 -0.04(-0.14%)
May 15, 2012 28.89 29.04 28.80 28.84 8,729 -0.20(-0.70%)
May 14, 2012 29.00 29.09 28.90 29.04 5,808 -0.23(-0.77%)
May 11, 2012 29.19 29.31 29.19 29.27 7,350 -0.02(-0.07%)
May 10, 2012 29.21 29.33 29.21 29.29 435 +0.03(+0.10%)
May 09, 2012 29.17 29.26 29.17 29.26 768 -0.45(-1.51%)
May 08, 2012 29.40 29.71 29.40 29.71 8,148 +0.06(+0.20%)
May 07, 2012 29.60 29.69 29.60 29.65 2,528 +0.05(+0.17%)
May 04, 2012 29.71 29.71 29.60 29.60 1,100 -0.32(-1.07%)
May 03, 2012 30.00 30.03 29.91 29.92 785 +0.01(+0.04%)
May 02, 2012 29.97 30.02 29.91 29.91 872 -0.22(-0.74%)
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.