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 (%)
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%)
Mar 01, 2010 41.21 41.21 41.21 41.21 105 +0.50(+1.23%)
Feb 25, 2010 40.71 40.71 40.71 0 -0.72(-1.75%)
Feb 24, 2010 41.53 41.53 41.42 41.43 634 +0.11(+0.27%)
Feb 23, 2010 42.00 42.00 41.29 41.32 1,164 -0.99(-2.34%)
Feb 19, 2010 42.31 42.31 42.31 0 +0.40(+0.95%)
Feb 16, 2010 41.91 41.91 41.91 0 +1.12(+2.73%)
Feb 11, 2010 40.80 40.80 40.80 0 +0.00(+0.00%)
Feb 10, 2010 40.80 40.80 40.80 40.80 317 +0.09(+0.21%)
Feb 09, 2010 40.71 40.71 40.71 40.71 211 +0.31(+0.77%)
Feb 05, 2010 40.40 40.40 40.40 0 -1.39(-3.33%)
Feb 02, 2010 41.79 41.79 41.79 0 +1.05(+2.58%)
Jan 29, 2010 40.74 40.74 40.74 0 -0.83(-2.00%)
Jan 28, 2010 42.43 42.43 40.14 41.57 3,280 -2.17(-4.97%)
Jan 27, 2010 43.03 43.75 43.03 43.75 11,853 +0.48(+1.11%)
Jan 26, 2010 42.88 43.26 42.80 43.26 12,806 +0.07(+0.15%)
Jan 25, 2010 43.32 43.40 43.01 43.20 2,116 -0.41(-0.93%)
Jan 22, 2010 43.60 43.60 43.60 43.60 105 -1.52(-3.37%)
Jan 13, 2010 45.13 45.13 45.13 45.13 0 +0.57(+1.27%)
Jan 12, 2010 44.80 44.80 44.56 44.56 635 -0.59(-1.30%)
Jan 11, 2010 44.88 45.14 44.88 45.14 423 +0.08(+0.17%)
Jan 08, 2010 44.95 45.07 44.95 45.07 1,375 -0.10(-0.23%)
Jan 07, 2010 45.06 45.19 45.03 45.17 635 +0.04(+0.08%)
Jan 06, 2010 45.28 45.28 45.10 45.14 952 -0.22(-0.48%)
Jan 05, 2010 45.83 45.83 45.35 45.35 846 +0.00(+0.00%)
Jan 04, 2010 45.35 45.35 45.35 45.35 317 +0.40(+0.88%)
Dec 31, 2009 44.96 44.96 44.96 0 +0.00(+0.00%)
Dec 30, 2009 44.81 44.96 44.81 44.96 2,010 -0.06(-0.13%)
Dec 29, 2009 45.01 45.01 45.01 45.01 211 +0.07(+0.15%)
Dec 28, 2009 44.11 44.98 44.11 44.95 1,587 +0.07(+0.15%)
Dec 24, 2009 44.88 44.88 44.88 44.88 211 +0.09(+0.20%)
Dec 23, 2009 44.89 45.12 44.62 44.79 2,116 -0.09(-0.20%)
Dec 22, 2009 44.75 44.87 44.75 44.87 317 -0.21(-0.46%)
Dec 21, 2009 44.99 45.08 44.99 45.08 2,222 +0.54(+1.21%)
Dec 18, 2009 44.43 44.68 44.41 44.54 6,244 +0.91(+2.07%)
Dec 17, 2009 43.99 43.99 43.63 43.63 1,058 -0.88(-1.97%)
Dec 16, 2009 44.50 44.51 44.50 44.51 3,280 +0.27(+0.62%)
Dec 15, 2009 44.24 44.24 44.24 44.24 1,058 -0.27(-0.62%)
Dec 14, 2009 44.69 44.69 44.51 44.51 3,069 -0.13(-0.29%)
Dec 11, 2009 44.41 44.64 44.41 44.64 529 +0.25(+0.57%)
Dec 09, 2009 44.39 44.39 44.39 44.39 0 +0.30(+0.68%)
Dec 07, 2009 44.09 44.09 44.09 44.09 0 +0.45(+1.04%)
Dec 04, 2009 44.13 44.13 43.63 43.63 846 -0.21(-0.47%)
Dec 03, 2009 44.17 44.17 43.66 43.84 635 -0.12(-0.28%)
Dec 01, 2009 43.96 43.96 43.96 0 +1.02(+2.38%)
Nov 30, 2009 43.19 43.32 42.88 42.94 1,164 -0.64(-1.47%)
Nov 27, 2009 43.14 43.59 43.14 43.59 211 -0.59(-1.33%)
Nov 25, 2009 44.11 44.17 44.09 44.17 2,434 +0.47(+1.08%)
Nov 24, 2009 44.10 44.10 43.59 43.70 952 -0.49(-1.10%)
Nov 23, 2009 44.15 44.19 44.15 44.19 211 +0.90(+2.08%)
Nov 20, 2009 43.27 43.28 43.27 43.28 740 +0.00(+0.00%)
Nov 19, 2009 43.77 43.77 43.17 43.28 635 -0.91(-2.06%)
Nov 17, 2009 44.19 44.19 44.19 44.19 0 +0.01(+0.02%)
Nov 16, 2009 44.18 44.18 44.18 44.18 106 +0.08(+0.19%)
Nov 13, 2009 44.10 44.10 44.10 44.10 106 +0.43(+0.99%)
Nov 12, 2009 43.80 43.80 43.66 43.66 318 -0.08(-0.17%)
Nov 11, 2009 43.62 43.74 43.55 43.74 1,272 -0.03(-0.07%)
Nov 10, 2009 43.75 43.77 43.42 43.77 1,060 +0.19(+0.43%)
Nov 09, 2009 42.98 43.58 42.98 43.58 636 +1.07(+2.51%)
Nov 05, 2009 42.51 42.51 42.51 42.51 0 +0.81(+1.95%)
Nov 04, 2009 41.72 41.72 41.70 41.70 2,332 -0.33(-0.79%)
Nov 03, 2009 41.53 42.03 41.53 42.03 6,466 +0.74(+1.78%)
Nov 02, 2009 41.65 41.65 41.16 41.30 1,272 +0.01(+0.02%)
Oct 30, 2009 42.54 42.54 41.29 41.29 4,558 -1.22(-2.86%)
Oct 29, 2009 42.40 42.58 42.31 42.50 9,753 +0.86(+2.06%)
Oct 28, 2009 41.88 41.88 41.65 41.65 954 -0.50(-1.19%)
Oct 27, 2009 42.28 42.61 42.15 42.15 530 +0.12(+0.29%)
Oct 26, 2009 42.83 42.83 42.02 42.02 212 -0.26(-0.62%)
Oct 23, 2009 42.29 42.29 42.29 42.29 212 -0.49(-1.15%)
Oct 22, 2009 42.61 42.88 42.46 42.78 954 +0.22(+0.51%)
Oct 21, 2009 42.88 42.88 42.54 42.56 1,696 -0.11(-0.25%)
Oct 20, 2009 42.67 42.67 42.54 42.66 7,420 -0.68(-1.57%)
Oct 19, 2009 43.02 43.38 42.93 43.34 2,544 +0.36(+0.83%)
Oct 16, 2009 43.07 43.09 42.77 42.99 848 -0.54(-1.24%)
Oct 15, 2009 43.37 43.53 43.37 43.53 318 -0.39(-0.89%)
Oct 14, 2009 43.74 43.92 43.67 43.92 1,590 +0.99(+2.30%)
Oct 12, 2009 42.93 42.93 42.93 0 -0.07(-0.17%)
Oct 09, 2009 43.05 43.05 42.80 43.00 954 -0.20(-0.47%)
Oct 07, 2009 43.20 43.20 43.20 43.20 0 -0.47(-1.08%)
Oct 06, 2009 43.49 43.67 43.49 43.67 742 +0.53(+1.22%)
Oct 05, 2009 42.93 43.16 42.89 43.15 3,286 +0.28(+0.66%)
Oct 02, 2009 42.80 43.68 42.47 42.86 636 -1.76(-3.95%)
Sep 30, 2009 44.63 44.63 44.63 44.63 0 +0.48(+1.09%)
Sep 29, 2009 44.51 44.51 44.15 44.15 3,392 -0.46(-1.04%)
Sep 28, 2009 44.61 44.61 44.61 44.61 106 +0.29(+0.64%)
Sep 25, 2009 44.29 44.98 43.75 44.32 1,378 -1.60(-3.48%)
Sep 24, 2009 46.22 46.22 45.82 45.92 848 -0.96(-2.05%)
Sep 23, 2009 46.88 46.88 46.88 46.88 424 +0.46(+0.99%)
Sep 22, 2009 46.42 46.42 46.42 46.42 106 +0.00(+0.00%)
Sep 21, 2009 46.42 46.42 46.42 46.42 424 +0.20(+0.43%)
Sep 18, 2009 46.01 46.22 46.01 46.22 424 -0.06(-0.12%)
Sep 17, 2009 46.28 46.28 46.28 46.28 424 -0.47(-1.01%)
Sep 16, 2009 46.84 46.84 46.58 46.75 954 +0.01(+0.02%)
Sep 15, 2009 46.69 46.75 46.69 46.74 742 +0.97(+2.12%)
Sep 11, 2009 45.77 45.77 45.77 0 +0.59(+1.32%)
Sep 09, 2009 45.17 45.17 45.17 0 -0.03(-0.08%)
Sep 08, 2009 45.28 45.28 45.21 45.21 424 +1.41(+3.22%)
Sep 04, 2009 43.63 43.80 43.63 43.80 954 +0.27(+0.63%)
Sep 03, 2009 43.29 43.62 43.29 43.52 1,378 +0.45(+1.05%)
Sep 01, 2009 43.07 43.07 43.07 43.07 0 -1.40(-3.14%)
Aug 28, 2009 44.47 44.47 44.47 0 +0.06(+0.13%)
Aug 27, 2009 44.41 44.41 44.41 44.41 106 +0.07(+0.15%)
Aug 26, 2009 44.14 44.46 44.14 44.34 954 +0.12(+0.28%)
Aug 25, 2009 44.22 44.22 44.19 44.22 318 -0.41(-0.91%)
Aug 24, 2009 37.64 44.63 44.55 44.63 212 +0.64(+1.46%)
Aug 21, 2009 43.99 43.99 43.99 43.99 106 +0.00(+0.00%)
Aug 20, 2009 43.99 43.99 43.99 106 +1.02(+2.37%)
Aug 18, 2009 42.97 42.97 42.97 0 +0.61(+1.45%)
Aug 17, 2009 42.31 42.35 42.26 42.35 954 -0.68(-1.59%)
Aug 14, 2009 43.00 43.04 43.00 43.04 318 -0.59(-1.35%)
Aug 13, 2009 43.63 43.63 43.63 43.63 106 -0.11(-0.26%)
Aug 12, 2009 43.50 43.76 43.50 43.74 1,166 +0.81(+1.88%)
Aug 11, 2009 42.94 42.94 42.94 42.94 106 -0.69(-1.59%)
Aug 10, 2009 43.95 43.95 43.63 43.63 530 -0.67(-1.51%)
Aug 07, 2009 44.30 44.30 44.30 44.30 106 +0.42(+0.97%)
Aug 06, 2009 44.45 44.45 43.85 43.87 742 -0.65(-1.45%)
Aug 05, 2009 44.66 44.66 44.17 44.52 2,332 +0.03(+0.08%)
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.