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 25, 2011 49.32 49.32 49.32 0 +0.66(+1.36%)
Feb 24, 2011 48.84 49.10 46.12 48.66 1,537 +0.14(+0.28%)
Feb 23, 2011 48.86 48.86 48.52 48.52 512 -1.68(-3.34%)
Feb 18, 2011 50.20 50.20 50.20 0 +0.05(+0.10%)
Feb 17, 2011 50.12 50.15 50.12 50.15 205 +0.27(+0.55%)
Feb 16, 2011 49.91 49.91 49.88 49.88 410 +0.40(+0.80%)
Feb 15, 2011 49.85 49.85 49.49 49.49 307 -0.12(-0.24%)
Feb 14, 2011 49.80 49.91 49.60 49.60 410 -0.15(-0.29%)
Feb 10, 2011 49.75 49.75 49.75 0 +0.24(+0.49%)
Feb 09, 2011 49.72 49.73 49.32 49.51 4,412 +0.29(+0.59%)
Feb 07, 2011 49.21 49.21 49.21 0 +0.26(+0.54%)
Feb 04, 2011 48.95 48.95 48.95 48.95 102 -0.22(-0.46%)
Feb 03, 2011 48.28 49.17 48.28 49.17 1,026 +0.95(+1.96%)
Feb 02, 2011 48.20 48.23 48.20 48.23 410 +0.80(+1.68%)
Jan 31, 2011 47.43 47.43 47.43 0 -1.05(-2.17%)
Jan 28, 2011 48.60 48.60 48.48 48.48 1,128 -0.15(-0.30%)
Jan 27, 2011 48.53 48.68 48.50 48.63 1,333 +2.37(+5.12%)
Jan 26, 2011 47.66 47.66 46.26 46.26 513 -1.14(-2.40%)
Jan 25, 2011 47.27 47.40 47.27 47.40 307 -0.08(-0.17%)
Jan 21, 2011 47.48 47.48 47.48 0 +0.13(+0.27%)
Jan 20, 2011 46.88 47.35 46.88 47.35 410 -0.66(-1.38%)
Jan 18, 2011 48.01 48.01 48.01 0 +0.22(+0.47%)
Jan 14, 2011 47.79 47.79 47.79 47.79 102 -0.03(-0.06%)
Jan 13, 2011 47.68 47.82 47.68 47.82 205 +0.46(+0.96%)
Jan 10, 2011 47.36 47.36 47.36 0 -0.34(-0.72%)
Jan 06, 2011 47.70 47.70 47.70 0 -0.12(-0.25%)
Jan 05, 2011 47.11 47.82 47.11 47.82 411 +1.01(+2.15%)
Jan 04, 2011 46.81 46.82 46.81 46.81 308 -0.01(-0.02%)
Jan 03, 2011 46.82 46.82 46.82 46.82 102 +0.97(+2.12%)
Dec 31, 2010 45.82 45.85 45.74 45.85 411 -0.16(-0.36%)
Dec 29, 2010 46.01 46.01 46.01 0 +0.12(+0.26%)
Dec 28, 2010 46.08 46.08 45.90 45.90 616 -0.03(-0.07%)
Dec 23, 2010 45.93 45.93 45.93 0 +0.06(+0.14%)
Dec 22, 2010 45.87 45.87 45.87 45.87 102 +0.17(+0.36%)
Dec 21, 2010 45.70 45.70 45.70 45.70 102 +0.02(+0.04%)
Dec 20, 2010 45.76 45.76 45.41 45.68 308 -0.03(-0.06%)
Dec 17, 2010 45.71 45.71 45.71 45.71 102 +0.15(+0.32%)
Dec 15, 2010 45.57 45.57 45.57 0 +0.02(+0.04%)
Dec 14, 2010 45.55 45.55 45.55 45.55 102 -0.17(-0.36%)
Dec 13, 2010 45.57 45.71 45.57 45.71 308 +0.41(+0.90%)
Dec 10, 2010 45.26 45.32 45.17 45.30 11,718 +0.65(+1.46%)
Dec 09, 2010 44.65 44.65 44.65 44.65 2,878 +0.00(+0.00%)
Dec 08, 2010 44.65 44.65 44.65 44.65 102 -0.39(-0.87%)
Dec 07, 2010 45.15 45.15 45.04 45.05 308 +0.30(+0.68%)
Dec 03, 2010 44.74 44.74 44.74 0 +0.28(+0.62%)
Dec 02, 2010 44.22 44.68 44.22 44.46 1,337 +1.45(+3.37%)
Nov 29, 2010 43.01 43.01 43.01 43.01 0 -0.20(-0.46%)
Nov 24, 2010 43.21 43.21 43.21 43.21 0 -0.87(-1.98%)
Nov 19, 2010 44.09 44.09 44.09 44.09 0 -0.08(-0.18%)
Nov 18, 2010 43.84 44.16 43.84 44.16 2,779 +5.59(+14.51%)
Nov 17, 2010 43.67 43.67 38.57 38.57 926 -4.61(-10.67%)
Nov 16, 2010 43.54 43.54 43.09 43.17 2,062 -0.95(-2.14%)
Nov 10, 2010 44.12 44.12 44.12 44.12 0 -0.33(-0.74%)
Nov 09, 2010 44.45 44.45 44.45 44.45 103 +0.10(+0.22%)
Nov 08, 2010 44.35 44.35 44.35 44.35 103 -0.14(-0.31%)
Nov 05, 2010 44.49 44.49 44.49 44.49 309 -0.29(-0.65%)
Nov 04, 2010 44.85 45.17 44.77 44.78 1,650 +1.15(+2.64%)
Nov 03, 2010 43.63 43.63 43.63 43.63 206 -0.03(-0.07%)
Nov 01, 2010 43.65 43.65 43.65 0 +0.03(+0.07%)
Oct 29, 2010 43.63 43.63 43.63 43.63 103 +0.65(+1.51%)
Oct 27, 2010 42.98 42.98 42.98 0 +0.32(+0.75%)
Oct 25, 2010 42.60 42.66 42.60 42.66 515 +0.41(+0.96%)
Oct 22, 2010 42.25 42.25 42.25 42.25 206 -0.33(-0.77%)
Oct 14, 2010 42.58 42.58 42.58 0 +0.34(+0.80%)
Oct 12, 2010 42.24 42.24 42.24 0 -0.03(-0.07%)
Oct 11, 2010 42.27 42.27 42.27 42.27 103 -0.13(-0.30%)
Oct 08, 2010 42.39 42.39 42.39 42.39 103 +0.13(+0.30%)
Oct 07, 2010 42.25 42.27 42.25 42.27 206 -0.08(-0.20%)
Oct 01, 2010 42.35 42.35 42.35 0 +0.92(+2.22%)
Sep 28, 2010 41.43 41.43 41.43 0 -0.47(-1.13%)
Sep 27, 2010 41.76 41.92 41.76 41.91 1,033 +0.73(+1.76%)
Sep 23, 2010 41.18 41.18 41.18 0 +0.13(+0.31%)
Sep 22, 2010 41.05 41.05 41.05 41.05 310 +0.10(+0.24%)
Sep 20, 2010 40.96 40.96 40.96 0 +0.22(+0.55%)
Sep 17, 2010 40.73 40.73 40.73 40.73 206 +0.76(+1.91%)
Sep 15, 2010 39.96 39.97 39.96 39.97 206 +0.31(+0.78%)
Sep 13, 2010 39.66 39.66 39.66 0 +0.04(+0.10%)
Sep 09, 2010 39.62 39.62 39.62 0 +0.11(+0.28%)
Sep 08, 2010 39.47 39.51 39.47 39.51 310 +0.73(+1.88%)
Sep 03, 2010 38.78 38.78 38.78 0 +0.32(+0.83%)
Sep 02, 2010 38.46 38.46 38.46 38.46 310 +0.07(+0.18%)
Sep 01, 2010 38.40 38.40 38.40 38.40 517 +0.99(+2.65%)
Aug 31, 2010 37.33 37.40 37.33 37.40 1,551 -0.36(-0.95%)
Aug 27, 2010 37.76 37.76 37.76 0 -0.17(-0.45%)
Aug 26, 2010 37.81 37.93 37.81 37.93 206 +0.30(+0.81%)
Aug 25, 2010 37.76 37.76 37.63 37.63 930 +0.05(+0.13%)
Aug 24, 2010 37.41 37.58 37.41 37.58 207 -0.51(-1.34%)
Aug 23, 2010 38.09 38.09 38.09 38.09 103 -0.22(-0.58%)
Aug 20, 2010 38.18 38.31 38.18 38.31 310 -0.08(-0.20%)
Aug 19, 2010 38.29 38.39 38.29 38.39 310 -0.77(-1.96%)
Aug 18, 2010 39.16 39.16 39.16 39.16 103 +0.30(+0.78%)
Aug 17, 2010 38.85 38.85 38.85 38.85 517 +0.37(+0.95%)
Aug 16, 2010 38.61 38.61 38.49 38.49 621 -0.28(-0.72%)
Aug 13, 2010 38.77 38.77 38.75 38.77 207 -0.15(-0.40%)
Aug 12, 2010 38.92 38.92 38.92 38.92 103 +0.22(+0.57%)
Aug 10, 2010 38.70 38.70 38.70 0 -1.41(-3.52%)
Aug 09, 2010 39.89 40.11 39.81 40.11 1,449 +0.58(+1.47%)
Aug 06, 2010 39.53 39.53 39.53 39.53 103 +0.29(+0.74%)
Aug 05, 2010 39.34 39.34 39.24 39.24 414 -0.22(-0.56%)
Aug 03, 2010 39.46 39.46 39.46 0 -0.19(-0.49%)
Aug 02, 2010 39.66 39.66 39.66 39.66 103 +0.70(+1.81%)
Jul 30, 2010 38.95 38.95 38.95 38.95 207 +0.07(+0.17%)
Jul 29, 2010 38.90 38.90 38.88 38.88 414 -0.45(-1.15%)
Jul 28, 2010 39.33 39.33 39.33 39.33 207 +0.17(+0.44%)
Jul 23, 2010 39.16 39.16 39.16 0 +0.24(+0.61%)
Jul 22, 2010 38.38 38.95 38.38 38.93 1,242 +1.37(+3.64%)
Jul 21, 2010 37.56 37.56 37.56 37.56 207 -0.24(-0.63%)
Jul 20, 2010 37.80 37.80 37.80 37.80 103 +0.43(+1.15%)
Jul 16, 2010 37.37 37.37 37.37 0 -0.61(-1.60%)
Jul 15, 2010 38.09 38.09 37.97 37.97 310 +0.25(+0.65%)
Jul 14, 2010 37.68 37.73 37.57 37.73 621 +0.29(+0.78%)
Jul 13, 2010 37.43 37.43 37.43 37.43 103 +1.09(+3.00%)
Jul 12, 2010 36.34 36.34 36.34 36.34 103 +1.02(+2.90%)
Jul 07, 2010 35.32 35.32 35.32 0 +0.63(+1.81%)
Jul 02, 2010 34.69 34.69 34.69 0 -0.50(-1.42%)
Jun 30, 2010 35.19 35.19 35.19 0 -0.31(-0.87%)
Jun 29, 2010 35.92 35.94 35.32 35.50 27,293 -2.91(-7.57%)
Jun 25, 2010 38.41 38.41 38.41 38.41 103 -1.29(-3.25%)
Jun 22, 2010 39.70 39.70 39.70 0 -0.51(-1.27%)
Jun 21, 2010 40.21 40.21 40.21 40.21 415 +0.17(+0.42%)
Jun 18, 2010 40.04 40.04 40.04 40.04 103 +0.15(+0.38%)
Jun 16, 2010 39.89 39.89 39.89 0 -0.45(-1.12%)
Jun 15, 2010 39.83 40.34 39.83 40.34 830 +1.09(+2.77%)
Jun 11, 2010 39.26 39.26 39.26 0 +0.18(+0.47%)
Jun 10, 2010 38.92 39.07 38.67 39.07 622 +0.34(+0.87%)
Jun 09, 2010 38.59 38.73 38.59 38.73 1,452 +0.73(+1.93%)
Jun 08, 2010 36.90 38.00 36.90 38.00 415 +0.04(+0.10%)
Jun 07, 2010 38.66 38.66 37.96 37.96 311 -1.34(-3.42%)
Jun 04, 2010 39.31 39.52 39.31 39.31 311 -0.62(-1.55%)
Jun 03, 2010 39.89 39.93 39.89 39.93 311 +0.42(+1.07%)
Jun 01, 2010 39.50 39.50 39.50 0 -0.01(-0.02%)
May 28, 2010 39.51 39.51 39.51 39.51 104 +0.70(+1.80%)
May 24, 2010 38.81 38.81 38.81 0 +0.09(+0.24%)
May 21, 2010 38.72 39.07 38.72 38.72 208 -0.22(-0.56%)
May 20, 2010 38.70 38.94 38.70 38.94 2,191 -0.77(-1.93%)
May 19, 2010 39.71 39.71 39.71 39.71 104 -1.12(-2.75%)
May 18, 2010 40.83 40.83 40.83 40.83 104 +0.72(+1.79%)
May 17, 2010 40.61 40.61 40.11 40.11 521 -1.36(-3.28%)
May 14, 2010 41.47 41.47 41.47 41.47 104 +0.00(+0.00%)
May 12, 2010 41.47 41.47 41.47 41.47 0 +0.47(+1.15%)
May 11, 2010 41.32 41.32 41.00 41.00 208 +0.12(+0.30%)
May 10, 2010 41.02 41.02 40.87 40.87 417 +1.16(+2.92%)
May 07, 2010 39.86 40.01 39.71 39.71 669 -0.64(-1.59%)
May 06, 2010 40.98 41.00 39.88 40.36 1,154 -0.90(-2.17%)
May 05, 2010 41.37 41.37 41.25 41.25 629 -0.44(-1.05%)
May 04, 2010 41.83 41.83 41.64 41.69 4,302 -1.19(-2.78%)
May 03, 2010 42.88 42.88 42.88 42.88 314 +0.00(+0.01%)
Apr 29, 2010 42.88 42.88 42.88 42.88 0 +0.74(+1.76%)
Apr 28, 2010 42.14 42.14 42.14 42.14 105 -0.25(-0.59%)
Apr 27, 2010 42.91 42.99 42.39 42.39 421 -0.56(-1.31%)
Apr 26, 2010 42.63 42.95 42.48 42.95 632 -0.06(-0.13%)
Apr 22, 2010 43.01 43.01 43.01 43.01 0 -1.58(-3.55%)
Apr 21, 2010 44.59 44.59 44.59 44.59 210 -0.47(-1.05%)
Apr 20, 2010 44.77 45.07 44.77 45.07 2,424 +0.58(+1.30%)
Apr 19, 2010 44.49 44.49 44.49 44.49 105 +0.04(+0.09%)
Apr 16, 2010 44.45 44.45 44.45 44.45 1,053 -0.81(-1.78%)
Apr 15, 2010 45.26 45.26 45.26 45.26 526 +0.00(+0.00%)
Apr 14, 2010 44.86 45.26 44.75 45.26 26,980 +0.95(+2.14%)
Apr 13, 2010 44.51 44.51 44.31 44.31 1,476 -0.09(-0.20%)
Apr 12, 2010 44.40 44.40 44.40 44.40 105 +0.20(+0.46%)
Apr 09, 2010 44.20 44.20 44.20 44.20 738 -0.00(-0.00%)
Apr 08, 2010 44.06 44.20 43.84 44.20 1,371 -0.19(-0.42%)
Apr 07, 2010 44.36 44.38 44.33 44.38 421 -0.04(-0.09%)
Apr 06, 2010 44.29 44.45 44.29 44.43 11,095 +0.09(+0.21%)
Apr 05, 2010 44.37 44.37 44.33 44.33 528 +0.14(+0.31%)
Apr 01, 2010 44.20 44.20 44.20 0 -0.56(-1.24%)
Mar 31, 2010 44.75 44.75 44.75 44.75 105 +0.00(+0.00%)
Mar 30, 2010 44.75 44.75 44.75 44.75 422 +0.12(+0.27%)
Mar 29, 2010 44.67 44.67 44.63 44.63 1,056 +0.27(+0.60%)
Mar 26, 2010 44.37 44.37 44.37 44.37 105 +0.14(+0.31%)
Mar 25, 2010 44.23 44.23 44.23 44.23 105 +0.26(+0.58%)
Mar 24, 2010 43.97 43.97 43.97 43.97 105 -0.01(-0.02%)
Mar 23, 2010 43.98 43.98 43.98 43.98 317 +0.08(+0.17%)
Mar 22, 2010 43.46 43.91 41.62 43.91 7,397 -0.20(-0.45%)
Mar 19, 2010 44.11 44.11 44.11 44.11 1,690 +0.40(+0.92%)
Mar 17, 2010 43.70 43.70 43.70 43.70 0 -0.17(-0.38%)
Mar 16, 2010 43.77 43.87 43.77 43.87 2,219 +0.25(+0.56%)
Mar 15, 2010 43.62 43.62 43.62 43.62 4,226 +0.04(+0.09%)
Mar 11, 2010 43.59 43.59 43.59 43.59 0 +0.12(+0.28%)
Mar 10, 2010 43.50 43.50 43.46 43.46 4,755 +0.25(+0.57%)
Mar 09, 2010 43.10 43.22 43.04 43.22 4,332 +0.27(+0.64%)
Mar 08, 2010 42.86 42.94 42.86 42.94 211 +0.88(+2.08%)
Mar 03, 2010 42.07 42.07 42.07 42.07 0 +0.64(+1.55%)
Mar 02, 2010 41.42 41.42 41.42 41.42 422 +0.22(+0.53%)
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.