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 39.59 39.68 39.60 39.68 1,428 +0.08(+0.19%)
Apr 29, 2013 39.66 39.68 39.55 39.60 1,515 +0.10(+0.26%)
Apr 26, 2013 39.62 39.62 39.44 39.50 1,177 -0.12(-0.29%)
Apr 25, 2013 39.82 39.82 39.57 39.62 2,816 -0.03(-0.08%)
Apr 24, 2013 39.75 39.84 39.64 39.65 2,973 -0.07(-0.19%)
Apr 23, 2013 39.66 39.81 39.66 39.72 6,240 +0.27(+0.69%)
Apr 22, 2013 39.35 39.48 39.15 39.45 6,680 +0.28(+0.71%)
Apr 19, 2013 38.97 39.17 38.97 39.17 1,100 +0.51(+1.32%)
Apr 18, 2013 38.73 38.82 38.66 38.66 1,252 -0.02(-0.05%)
Apr 17, 2013 38.53 38.70 38.53 38.68 3,299 -0.37(-0.95%)
Apr 16, 2013 38.63 39.08 38.23 39.05 6,095 +0.47(+1.23%)
Apr 15, 2013 39.20 39.20 38.58 38.58 2,257 -0.63(-1.62%)
Apr 12, 2013 39.12 39.21 39.12 39.21 971 +0.07(+0.17%)
Apr 11, 2013 38.95 39.19 38.95 39.14 2,103 +0.41(+1.05%)
Apr 10, 2013 38.73 38.77 38.69 38.73 699 +0.26(+0.66%)
Apr 09, 2013 38.34 38.48 38.34 38.48 417 +0.13(+0.34%)
Apr 08, 2013 38.30 38.35 38.28 38.35 1,335 +0.32(+0.84%)
Apr 05, 2013 38.01 38.03 38.01 38.03 1,353 -0.23(-0.60%)
Apr 04, 2013 38.23 38.26 38.23 38.26 372 +0.13(+0.34%)
Apr 03, 2013 38.36 38.72 38.13 38.13 5,771 -0.46(-1.19%)
Apr 02, 2013 38.63 38.64 38.59 38.59 3,267 +0.20(+0.52%)
Apr 01, 2013 38.55 38.55 38.26 38.39 10,992 -0.14(-0.36%)
Mar 28, 2013 38.42 38.54 38.42 38.53 677 +0.24(+0.63%)
Mar 27, 2013 38.01 38.34 38.00 38.29 2,045 +0.12(+0.31%)
Mar 26, 2013 38.16 38.17 38.11 38.17 1,142 +0.20(+0.53%)
Mar 25, 2013 38.24 38.24 37.90 37.97 18,516 -0.03(-0.08%)
Mar 22, 2013 37.92 38.00 37.90 38.00 1,825 +0.27(+0.71%)
Mar 21, 2013 37.77 37.77 37.61 37.73 1,730 -0.12(-0.30%)
Mar 20, 2013 37.61 37.85 37.59 37.85 4,410 +0.39(+1.03%)
Mar 19, 2013 37.37 37.46 37.22 37.46 1,825 +0.29(+0.78%)
Mar 18, 2013 37.06 37.22 37.06 37.17 2,426 -0.03(-0.08%)
Mar 15, 2013 37.17 37.29 37.17 37.20 658 -0.17(-0.44%)
Mar 14, 2013 37.38 37.38 37.34 37.37 2,440 +0.16(+0.42%)
Mar 13, 2013 37.09 37.25 37.09 37.21 2,210 +0.11(+0.30%)
Mar 12, 2013 37.07 37.11 37.03 37.10 1,581 +0.06(+0.16%)
Mar 11, 2013 37.10 37.15 37.02 37.04 2,690 -0.02(-0.05%)
Mar 08, 2013 37.06 37.06 37.06 37.06 300 +0.14(+0.38%)
Mar 07, 2013 36.97 36.99 36.92 36.92 866 +0.06(+0.16%)
Mar 06, 2013 36.94 36.94 36.86 36.86 2,439 -0.07(-0.20%)
Mar 05, 2013 36.90 36.97 36.90 36.93 5,583 +0.23(+0.64%)
Mar 04, 2013 36.59 36.70 36.59 36.70 550 +0.20(+0.53%)
Mar 01, 2013 36.16 36.58 36.16 36.50 3,246 +0.01(+0.01%)
Feb 28, 2013 36.40 36.57 36.40 36.50 5,656 +0.10(+0.29%)
Feb 27, 2013 36.40 36.41 36.40 36.40 620 +0.51(+1.42%)
Feb 26, 2013 35.95 35.95 35.88 35.88 450 -0.45(-1.22%)
Feb 22, 2013 36.29 36.40 36.28 36.33 1,745 +0.07(+0.20%)
Feb 21, 2013 36.18 36.26 36.06 36.26 1,760 -0.09(-0.25%)
Feb 20, 2013 36.49 36.50 36.34 36.35 1,518 -0.10(-0.28%)
Feb 19, 2013 36.17 36.48 36.17 36.45 6,122 +0.34(+0.94%)
Feb 15, 2013 36.21 36.23 35.96 36.11 598 -0.09(-0.26%)
Feb 14, 2013 36.13 36.29 36.13 36.21 2,952 +0.44(+1.22%)
Feb 13, 2013 35.80 35.87 35.70 35.77 3,360 +0.01(+0.03%)
Feb 12, 2013 35.83 35.86 35.76 35.76 4,193 +0.02(+0.06%)
Feb 11, 2013 35.80 35.80 35.73 35.74 5,285 -0.13(-0.37%)
Feb 08, 2013 35.77 35.88 35.77 35.87 790 +0.25(+0.70%)
Feb 07, 2013 35.68 35.68 35.53 35.63 5,939 -0.00(-0.01%)
Feb 06, 2013 35.40 35.63 35.40 35.63 7,498 +0.37(+1.05%)
Feb 04, 2013 35.20 35.26 35.18 35.26 1,861 -0.30(-0.84%)
Feb 01, 2013 35.56 35.57 35.39 35.56 3,846 +0.44(+1.25%)
Jan 31, 2013 35.22 35.22 35.12 35.12 1,201 -0.07(-0.19%)
Jan 30, 2013 35.19 35.41 35.19 35.19 2,195 -0.25(-0.70%)
Jan 29, 2013 35.41 35.44 35.38 35.44 9,490 +0.19(+0.54%)
Jan 28, 2013 35.19 35.35 35.12 35.25 3,567 +0.06(+0.16%)
Jan 25, 2013 35.24 35.28 35.19 35.19 3,308 +0.06(+0.17%)
Jan 24, 2013 35.13 35.18 35.09 35.13 1,540 +0.12(+0.34%)
Jan 23, 2013 35.06 35.06 35.01 35.01 1,607 -0.02(-0.05%)
Jan 22, 2013 35.02 35.05 34.97 35.03 3,285 +0.02(+0.05%)
Jan 18, 2013 34.93 35.01 34.84 35.01 3,301 +0.09(+0.26%)
Jan 17, 2013 34.70 34.92 34.70 34.92 2,005 +0.41(+1.19%)
Jan 16, 2013 34.47 34.57 34.47 34.51 2,225 +0.00(+0.01%)
Jan 15, 2013 34.43 34.51 34.43 34.51 1,100 +0.19(+0.54%)
Jan 14, 2013 34.29 34.32 34.29 34.32 487 +0.19(+0.56%)
Jan 11, 2013 34.12 34.16 34.08 34.13 1,670 +0.08(+0.22%)
Jan 10, 2013 34.04 34.05 34.04 34.05 2,294 +0.08(+0.25%)
Jan 09, 2013 34.02 34.02 33.97 33.97 662 +0.10(+0.30%)
Jan 08, 2013 33.89 33.92 33.75 33.87 4,234 -0.07(-0.21%)
Jan 07, 2013 34.09 34.10 33.94 33.94 1,169 -0.20(-0.59%)
Jan 04, 2013 34.17 34.24 34.12 34.14 11,690 -0.05(-0.15%)
Jan 03, 2013 34.17 34.19 34.03 34.19 10,668 +0.20(+0.58%)
Jan 02, 2013 33.93 33.99 33.93 33.99 900 +0.77(+2.33%)
Dec 31, 2012 32.87 33.22 33.22 33.22 24,894 +0.19(+0.56%)
Dec 28, 2012 32.89 33.07 32.89 33.03 1,962 -0.03(-0.08%)
Dec 27, 2012 32.90 33.06 32.90 33.06 375 -0.10(-0.30%)
Dec 26, 2012 33.19 33.23 33.15 33.16 2,084 -0.33(-0.99%)
Dec 24, 2012 33.56 33.56 33.49 33.49 5,566 -0.20(-0.61%)
Dec 21, 2012 33.62 33.80 33.57 33.69 2,775 -0.65(-1.88%)
Dec 20, 2012 34.31 34.43 34.30 34.34 4,252 +0.04(+0.12%)
Dec 19, 2012 34.56 34.56 34.30 34.30 1,393 -0.33(-0.94%)
Dec 18, 2012 34.25 34.63 34.25 34.63 3,216 +0.25(+0.72%)
Dec 17, 2012 34.38 34.38 34.38 34.38 162 +0.25(+0.72%)
Dec 14, 2012 34.34 34.34 34.13 34.13 2,616 -0.24(-0.69%)
Dec 13, 2012 34.61 34.61 34.30 34.37 3,573 -0.15(-0.45%)
Dec 12, 2012 34.64 34.64 34.50 34.52 1,978 -0.18(-0.51%)
Dec 11, 2012 34.41 34.74 34.41 34.70 1,626 +0.26(+0.75%)
Dec 10, 2012 34.37 34.50 34.37 34.44 2,316 -0.08(-0.23%)
Dec 07, 2012 34.51 34.52 34.41 34.52 971 +0.16(+0.47%)
Dec 06, 2012 34.51 34.51 34.36 34.36 602 +0.03(+0.09%)
Dec 05, 2012 34.21 34.52 34.21 34.33 2,147 +0.04(+0.11%)
Dec 04, 2012 34.45 34.45 34.24 34.29 1,432 +0.10(+0.30%)
Nov 29, 2012 34.19 34.19 34.19 34.19 0 +0.20(+0.59%)
Nov 28, 2012 33.70 33.99 33.70 33.99 1,032 +0.20(+0.59%)
Nov 26, 2012 33.81 33.79 33.79 33.79 700 -0.17(-0.50%)
Nov 23, 2012 33.88 33.96 33.84 33.96 1,815 +0.46(+1.37%)
Nov 21, 2012 33.54 33.57 33.50 33.50 1,037 +0.04(+0.12%)
Nov 20, 2012 33.26 33.46 33.26 33.46 3,286 +0.00(+0.00%)
Nov 19, 2012 33.38 33.52 33.37 33.46 40,475 +0.46(+1.39%)
Nov 16, 2012 32.78 33.01 32.66 33.00 123,145 +0.41(+1.27%)
Nov 15, 2012 32.53 32.61 32.44 32.59 25,115 -0.23(-0.70%)
Nov 14, 2012 33.04 33.04 32.82 32.82 2,050 -0.37(-1.11%)
Nov 13, 2012 33.22 33.22 33.17 33.19 1,352 +0.16(+0.47%)
Nov 12, 2012 33.09 33.09 32.98 33.03 824 -0.07(-0.21%)
Nov 09, 2012 33.00 33.13 32.85 33.10 1,918 +0.22(+0.67%)
Nov 08, 2012 33.11 33.15 32.88 32.88 3,385 -0.20(-0.60%)
Nov 07, 2012 33.16 33.16 32.97 33.08 5,265 -0.54(-1.61%)
Nov 06, 2012 33.46 33.66 33.46 33.62 2,155 +0.33(+0.98%)
Nov 05, 2012 33.23 33.29 33.23 33.29 700 -0.23(-0.68%)
Nov 02, 2012 33.68 33.68 33.52 33.52 3,623 +0.01(+0.03%)
Nov 01, 2012 33.41 33.52 33.41 33.51 685 +0.35(+1.05%)
Oct 31, 2012 33.40 33.41 33.16 33.16 3,120 +0.33(+1.01%)
Oct 26, 2012 32.83 32.83 32.83 32.83 400 -0.16(-0.48%)
Oct 25, 2012 32.92 32.99 32.87 32.99 490 -0.02(-0.06%)
Oct 24, 2012 33.03 33.03 33.01 33.01 972 -0.00(-0.01%)
Oct 23, 2012 32.98 33.05 32.98 33.01 428 -0.41(-1.21%)
Oct 19, 2012 33.67 33.67 33.41 33.42 615 -0.48(-1.42%)
Oct 18, 2012 33.91 33.95 33.86 33.90 4,480 +0.00(+0.00%)
Oct 17, 2012 33.87 33.90 33.87 33.90 228 +0.23(+0.68%)
Oct 16, 2012 33.65 33.69 33.65 33.67 1,838 +0.15(+0.45%)
Oct 15, 2012 33.52 33.52 33.52 33.52 284 +0.14(+0.43%)
Oct 12, 2012 33.56 33.56 33.38 33.38 300 -0.15(-0.45%)
Oct 11, 2012 33.61 33.61 33.53 33.53 430 -0.02(-0.06%)
Oct 10, 2012 33.54 33.61 33.53 33.55 1,403 -0.12(-0.36%)
Oct 09, 2012 33.91 33.91 33.64 33.67 4,229 -0.25(-0.74%)
Oct 08, 2012 33.96 33.96 33.92 33.92 350 -0.29(-0.86%)
Oct 05, 2012 34.17 34.21 33.95 34.21 741 +0.19(+0.57%)
Oct 04, 2012 33.90 34.02 33.90 34.02 1,319 +0.14(+0.43%)
Oct 03, 2012 33.96 33.96 33.79 33.88 645 +0.02(+0.05%)
Oct 02, 2012 33.78 33.86 33.78 33.86 227 +0.11(+0.33%)
Oct 01, 2012 33.95 33.96 33.75 33.75 7,525 +0.05(+0.15%)
Sep 28, 2012 33.53 33.70 33.53 33.70 600 -0.02(-0.06%)
Sep 27, 2012 33.57 33.83 33.57 33.72 1,704 +0.21(+0.63%)
Sep 26, 2012 33.66 33.66 33.51 33.51 1,400 -0.15(-0.45%)
Sep 25, 2012 34.05 34.08 33.66 33.66 1,435 -0.29(-0.85%)
Sep 24, 2012 33.76 33.99 33.68 33.95 4,828 +0.08(+0.23%)
Sep 21, 2012 34.09 34.09 33.87 33.87 600 -0.15(-0.44%)
Sep 20, 2012 34.14 34.14 34.02 34.02 1,542 +0.07(+0.21%)
Sep 19, 2012 33.78 33.95 33.78 33.95 478 +0.19(+0.56%)
Sep 18, 2012 33.38 33.80 33.38 33.76 1,730 +0.26(+0.78%)
Sep 17, 2012 33.52 33.55 33.50 33.50 890 -0.03(-0.09%)
Sep 14, 2012 33.76 33.76 33.52 33.53 1,315 -0.33(-0.97%)
Sep 13, 2012 33.35 33.86 33.35 33.86 739 +0.54(+1.61%)
Sep 12, 2012 33.37 33.37 33.32 33.32 1,175 -0.12(-0.35%)
Sep 11, 2012 33.49 33.51 33.44 33.44 1,383 -0.03(-0.09%)
Sep 10, 2012 33.47 33.56 33.47 33.47 1,484 -0.11(-0.32%)
Sep 07, 2012 33.78 33.79 33.58 33.58 1,215 -0.03(-0.09%)
Sep 06, 2012 33.61 33.61 33.61 33.61 100 +0.02(+0.07%)
Sep 05, 2012 33.57 33.59 33.57 33.59 452 +0.12(+0.35%)
Sep 04, 2012 33.33 33.47 33.18 33.47 2,780 +0.22(+0.65%)
Aug 31, 2012 33.22 33.40 33.20 33.25 1,096 +0.03(+0.10%)
Aug 30, 2012 33.22 33.22 33.22 33.22 150 -0.20(-0.59%)
Aug 29, 2012 33.43 33.46 33.42 33.42 1,207 +0.23(+0.69%)
Aug 27, 2012 33.10 33.29 33.10 33.19 925 -0.09(-0.27%)
Aug 24, 2012 33.04 33.28 33.04 33.28 1,462 +0.32(+0.97%)
Aug 23, 2012 32.99 32.99 32.95 32.96 1,229 -0.20(-0.60%)
Aug 22, 2012 33.06 33.16 33.06 33.16 300 -0.07(-0.21%)
Aug 21, 2012 33.43 33.45 33.23 33.23 1,611 +0.00(+0.00%)
Aug 20, 2012 33.25 33.25 33.23 33.23 995 -0.03(-0.08%)
Aug 17, 2012 33.22 33.26 33.16 33.26 2,068 +0.05(+0.14%)
Aug 16, 2012 32.99 33.24 32.99 33.21 1,239 +0.13(+0.39%)
Aug 15, 2012 33.15 33.15 33.08 33.08 840 +0.12(+0.36%)
Aug 14, 2012 32.91 33.02 32.91 32.96 1,707 +0.26(+0.80%)
Aug 13, 2012 32.90 32.90 32.70 32.70 412 -0.11(-0.34%)
Aug 10, 2012 32.76 32.81 32.76 32.81 200 -0.06(-0.19%)
Aug 09, 2012 32.79 33.00 32.79 32.87 3,132 -0.07(-0.20%)
Aug 08, 2012 32.14 32.94 28.71 32.94 4,706 +0.22(+0.67%)
Aug 07, 2012 32.70 32.72 32.69 32.72 1,260 -0.17(-0.51%)
Aug 06, 2012 32.98 32.99 32.89 32.89 1,955 +0.09(+0.27%)
Aug 03, 2012 32.84 32.93 32.78 32.80 1,816 +0.47(+1.45%)
Aug 02, 2012 32.50 32.50 32.26 32.33 47,260 -0.36(-1.10%)
Aug 01, 2012 33.19 33.19 28.88 32.69 4,449 -0.22(-0.66%)
Jul 31, 2012 32.94 32.94 32.91 32.91 1,250 -0.05(-0.16%)
Jul 30, 2012 32.96 32.96 32.96 32.96 143 -0.03(-0.08%)
Jul 27, 2012 32.86 32.99 32.82 32.99 3,146 +0.55(+1.68%)
Jul 26, 2012 32.36 32.44 32.28 32.44 2,434 +0.65(+2.04%)
Jul 25, 2012 31.84 31.85 31.72 31.79 905 +0.01(+0.04%)
Jul 24, 2012 31.78 31.78 31.78 31.78 200 -0.26(-0.82%)
Jul 23, 2012 32.04 32.04 31.97 32.04 713 -0.69(-2.10%)
Jul 19, 2012 32.90 32.73 32.73 32.73 900 -0.08(-0.25%)
Jul 18, 2012 32.80 32.85 32.80 32.81 927 +0.14(+0.42%)
Jul 17, 2012 32.67 32.67 32.67 32.67 400 -0.04(-0.13%)
Jul 16, 2012 32.85 32.85 32.71 32.71 316 -0.17(-0.51%)
Jul 13, 2012 32.72 32.92 32.72 32.88 1,969 +0.24(+0.74%)
Jul 12, 2012 32.37 32.64 32.37 32.64 3,141 -0.25(-0.76%)
Jul 10, 2012 32.89 32.89 32.89 32.89 0 +0.04(+0.12%)
Jul 09, 2012 32.86 32.92 32.75 32.85 2,238 -0.16(-0.48%)
Jul 06, 2012 33.17 33.17 32.98 33.01 587 -0.21(-0.63%)
Jul 05, 2012 33.22 33.22 33.22 33.22 200 +0.00(+0.01%)
Jul 03, 2012 33.07 33.22 33.07 33.22 4,121 +0.08(+0.23%)
Jul 02, 2012 33.45 33.45 32.68 33.14 11,753 +0.38(+1.16%)
Jun 29, 2012 33.36 33.36 32.74 32.76 606 +0.81(+2.53%)
Jun 28, 2012 32.15 32.15 31.61 31.95 2,501 -0.03(-0.09%)
Jun 27, 2012 31.90 31.98 31.89 31.98 1,060 +0.10(+0.31%)
Jun 26, 2012 31.80 31.88 31.80 31.88 764 +0.14(+0.44%)
Jun 25, 2012 31.65 31.74 31.62 31.74 2,442 -0.16(-0.50%)
Jun 22, 2012 31.92 31.92 31.76 31.90 1,898 -0.26(-0.80%)
Jun 20, 2012 32.16 32.16 32.16 32.16 0 -0.28(-0.88%)
Jun 19, 2012 32.13 32.44 32.13 32.44 1,450 +0.32(+1.00%)
Jun 18, 2012 32.15 32.16 32.12 32.12 579 +0.09(+0.28%)
Jun 15, 2012 31.99 32.04 31.95 32.03 2,370 +0.03(+0.09%)
Jun 14, 2012 31.93 32.08 31.88 32.00 48,732 +0.38(+1.20%)
Jun 13, 2012 31.87 31.87 31.62 31.62 2,217 -0.12(-0.37%)
Jun 12, 2012 31.86 31.86 31.74 31.74 200 -0.18(-0.56%)
Jun 11, 2012 31.96 31.96 31.89 31.92 1,490 +0.00(+0.00%)
Jun 08, 2012 31.87 31.92 31.84 31.92 600 +0.02(+0.06%)
Jun 07, 2012 31.94 31.99 31.85 31.90 1,959 +0.28(+0.89%)
Jun 06, 2012 31.62 31.62 31.62 31.62 225 +0.50(+1.61%)
Jun 05, 2012 31.13 31.19 31.12 31.12 2,492 +0.04(+0.13%)
Jun 04, 2012 30.98 31.11 30.93 31.08 1,002 -0.03(-0.10%)
Jun 01, 2012 31.32 31.32 31.11 31.11 1,250 -0.61(-1.92%)
May 31, 2012 31.62 31.72 31.60 31.72 900 -0.12(-0.37%)
May 30, 2012 31.87 31.88 31.81 31.84 1,810 -0.18(-0.57%)
May 29, 2012 32.09 32.09 31.86 32.02 3,464 +0.11(+0.34%)
May 25, 2012 31.65 31.91 31.65 31.91 600 +0.21(+0.66%)
May 24, 2012 31.72 31.72 31.56 31.70 6,112 +0.34(+1.08%)
May 23, 2012 31.31 31.47 31.30 31.36 3,027 -0.40(-1.27%)
May 22, 2012 31.51 31.88 31.51 31.77 845 +0.16(+0.50%)
May 21, 2012 31.47 31.62 31.38 31.61 2,982 +0.04(+0.12%)
May 18, 2012 31.74 31.74 31.53 31.57 12,603 -0.17(-0.52%)
May 17, 2012 32.01 32.04 31.73 31.73 1,235 -0.37(-1.16%)
May 16, 2012 31.94 32.15 31.94 32.11 2,481 +0.15(+0.47%)
May 15, 2012 32.07 32.15 31.96 31.96 2,190 -0.19(-0.60%)
May 14, 2012 31.99 32.15 31.98 32.15 2,054 -0.21(-0.65%)
May 11, 2012 32.04 32.36 32.04 32.36 875 -0.04(-0.13%)
May 10, 2012 32.46 32.50 32.39 32.40 5,010 +0.19(+0.60%)
May 09, 2012 31.87 32.21 31.87 32.21 4,092 +0.15(+0.47%)
May 08, 2012 31.99 32.06 31.99 32.06 602 -0.09(-0.29%)
May 07, 2012 31.85 32.18 31.85 32.15 1,556 -0.20(-0.60%)
May 03, 2012 32.44 32.35 32.35 32.35 4,900 -0.18(-0.55%)
May 02, 2012 32.47 32.57 32.43 32.53 6,921 -0.13(-0.40%)
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.