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 (%)
May 31, 2013 36.08 36.17 36.08 36.17 609 +0.11(+0.31%)
May 30, 2013 36.06 36.06 36.06 36.06 103 +0.20(+0.56%)
May 29, 2013 36.04 36.04 35.69 35.86 761 -0.23(-0.64%)
May 28, 2013 36.22 36.23 36.09 36.09 1,081 +0.57(+1.60%)
May 24, 2013 35.35 35.52 35.33 35.52 1,114 -0.21(-0.58%)
May 23, 2013 35.39 35.75 35.19 35.73 2,415 -0.50(-1.38%)
May 22, 2013 36.28 36.39 36.23 36.23 2,996 +0.19(+0.53%)
May 21, 2013 36.04 36.04 36.04 36.04 160 -0.02(-0.04%)
May 20, 2013 36.04 36.13 36.00 36.06 1,440 -0.00(-0.01%)
May 17, 2013 35.81 36.06 35.81 36.06 22,649 +0.43(+1.21%)
May 16, 2013 35.82 35.83 35.61 35.63 1,648 -0.32(-0.89%)
May 15, 2013 35.90 36.03 35.88 35.95 3,054 +0.60(+1.70%)
May 13, 2013 35.37 35.39 35.30 35.35 141,120 -0.03(-0.08%)
May 10, 2013 35.35 35.44 35.35 35.38 2,293 +0.20(+0.56%)
May 09, 2013 35.26 35.30 35.18 35.18 955 -0.04(-0.10%)
May 08, 2013 35.21 35.33 35.13 35.22 3,582 +0.20(+0.57%)
May 07, 2013 34.97 35.03 34.97 35.02 3,383 +0.11(+0.32%)
May 06, 2013 34.87 35.02 34.84 34.91 4,462 +0.01(+0.04%)
May 03, 2013 34.70 34.90 34.70 34.90 400 +0.93(+2.72%)
May 01, 2013 34.25 33.97 33.97 33.97 5,500 -0.08(-0.23%)
Apr 30, 2013 34.00 34.11 34.05 34.05 1,408 -0.12(-0.35%)
Apr 29, 2013 34.17 34.17 34.17 34.17 337 +0.13(+0.38%)
Apr 26, 2013 34.04 34.04 34.04 34.04 147 -0.05(-0.16%)
Apr 25, 2013 34.06 34.15 34.06 34.09 10,038 +0.50(+1.50%)
Apr 24, 2013 33.56 33.65 33.56 33.59 19,341 -0.04(-0.13%)
Apr 23, 2013 33.48 33.63 33.48 33.63 4,204 +0.63(+1.92%)
Apr 22, 2013 32.70 33.00 32.70 33.00 2,022 +0.14(+0.43%)
Apr 19, 2013 32.62 32.88 32.62 32.86 3,033 +0.52(+1.61%)
Apr 18, 2013 32.44 32.55 32.24 32.34 1,861 -0.29(-0.89%)
Apr 17, 2013 32.68 32.70 32.54 32.63 4,185 -0.51(-1.54%)
Apr 16, 2013 32.92 33.14 32.79 33.14 7,228 +0.49(+1.51%)
Apr 15, 2013 33.60 33.60 32.65 32.65 9,008 -1.06(-3.14%)
Apr 12, 2013 33.64 33.77 33.51 33.71 5,951 +0.00(+0.00%)
Apr 11, 2013 33.64 33.84 33.64 33.71 12,638 +0.35(+1.05%)
Apr 10, 2013 32.83 33.38 32.83 33.36 3,660 +0.53(+1.61%)
Apr 09, 2013 32.85 33.01 32.83 32.83 11,578 +0.02(+0.07%)
Apr 08, 2013 32.73 32.81 32.60 32.81 1,781 +0.39(+1.21%)
Apr 05, 2013 31.97 32.41 31.97 32.41 7,569 -0.08(-0.23%)
Apr 04, 2013 32.45 32.52 32.36 32.49 34,944 +0.14(+0.43%)
Apr 03, 2013 32.65 32.67 32.26 32.35 32,800 -0.55(-1.67%)
Apr 02, 2013 33.22 33.22 32.90 32.90 11,142 -0.02(-0.07%)
Apr 01, 2013 33.10 33.29 32.89 32.92 44,692 -0.37(-1.10%)
Mar 28, 2013 33.14 33.29 33.14 33.29 40,313 +0.15(+0.45%)
Mar 27, 2013 32.79 33.14 32.79 33.14 60,832 +0.05(+0.15%)
Mar 26, 2013 32.97 33.11 32.93 33.09 89,316 +0.25(+0.76%)
Mar 25, 2013 32.92 33.15 32.71 32.84 265,671 -0.04(-0.12%)
Mar 22, 2013 32.94 32.94 32.76 32.88 28,558 +0.19(+0.58%)
Mar 21, 2013 32.87 32.87 32.69 32.69 3,965 -0.34(-1.03%)
Mar 20, 2013 32.74 33.03 32.74 33.03 6,144 +0.51(+1.57%)
Mar 19, 2013 32.59 32.59 32.39 32.52 5,320 -0.13(-0.40%)
Mar 18, 2013 32.49 32.75 32.47 32.65 7,482 -0.13(-0.40%)
Mar 15, 2013 32.84 32.84 32.76 32.78 2,447 -0.23(-0.70%)
Mar 14, 2013 32.98 33.01 32.98 33.01 835 +0.24(+0.73%)
Mar 13, 2013 32.61 32.78 32.61 32.77 1,920 +0.20(+0.61%)
Mar 12, 2013 32.65 32.65 32.49 32.57 15,541 -0.04(-0.13%)
Mar 11, 2013 32.52 32.66 32.49 32.61 15,566 +0.05(+0.16%)
Mar 08, 2013 32.49 32.60 32.49 32.56 2,127 +0.38(+1.18%)
Mar 07, 2013 32.20 32.21 32.17 32.18 3,164 +0.10(+0.30%)
Mar 06, 2013 32.30 32.35 32.05 32.08 11,804 -0.09(-0.28%)
Mar 05, 2013 32.17 32.24 32.08 32.17 12,688 +0.35(+1.10%)
Mar 04, 2013 31.66 31.82 31.66 31.82 1,932 +0.22(+0.71%)
Mar 01, 2013 31.53 31.68 31.53 31.60 865 -0.18(-0.58%)
Feb 28, 2013 30.67 31.79 30.66 31.78 1,700 +0.16(+0.51%)
Feb 27, 2013 31.39 31.62 31.39 31.62 574 +0.46(+1.48%)
Feb 26, 2013 31.13 31.16 31.13 31.16 554 -0.28(-0.89%)
Feb 22, 2013 31.49 31.49 31.39 31.44 3,233 +0.16(+0.51%)
Feb 21, 2013 31.28 31.28 31.28 31.28 100 -0.54(-1.70%)
Feb 20, 2013 32.39 32.39 31.82 31.82 2,607 -0.42(-1.30%)
Feb 19, 2013 32.19 32.31 32.10 32.24 4,025 +0.23(+0.73%)
Feb 15, 2013 32.18 32.26 31.89 32.01 3,480 +0.04(+0.12%)
Feb 14, 2013 31.96 32.02 31.96 31.97 4,132 +0.02(+0.06%)
Feb 13, 2013 32.07 32.07 31.95 31.95 5,978 -0.01(-0.03%)
Feb 12, 2013 31.78 31.99 31.78 31.96 4,906 +0.23(+0.72%)
Feb 11, 2013 31.73 31.73 31.69 31.73 1,435 -0.03(-0.09%)
Feb 08, 2013 31.79 31.80 31.64 31.76 4,336 +0.30(+0.95%)
Feb 07, 2013 31.42 31.48 31.28 31.46 25,207 -0.20(-0.63%)
Feb 06, 2013 31.52 31.74 31.52 31.66 17,193 +0.39(+1.25%)
Feb 04, 2013 31.43 31.43 31.18 31.27 10,217 -0.29(-0.91%)
Feb 01, 2013 31.41 31.58 31.41 31.56 9,036 +0.22(+0.69%)
Jan 31, 2013 31.33 31.36 31.17 31.34 7,518 +0.06(+0.19%)
Jan 30, 2013 31.40 31.45 31.22 31.28 6,184 -0.14(-0.43%)
Jan 29, 2013 31.42 31.43 31.34 31.42 2,218 +0.03(+0.08%)
Jan 28, 2013 31.53 31.58 31.32 31.39 8,274 -0.05(-0.15%)
Jan 25, 2013 31.43 31.55 31.34 31.44 4,787 +0.13(+0.41%)
Jan 24, 2013 31.36 31.44 31.31 31.31 887 +0.15(+0.48%)
Jan 23, 2013 31.56 31.56 30.97 31.16 44,494 +0.07(+0.23%)
Jan 22, 2013 31.05 31.09 30.96 31.09 12,927 +0.04(+0.13%)
Jan 18, 2013 31.40 31.40 30.86 31.05 11,046 +0.01(+0.03%)
Jan 17, 2013 30.84 31.08 30.82 31.04 25,239 +0.39(+1.27%)
Jan 16, 2013 30.58 30.74 30.57 30.65 2,555 -0.00(-0.01%)
Jan 15, 2013 30.44 30.68 30.35 30.65 18,493 +0.26(+0.87%)
Jan 14, 2013 30.38 30.39 30.30 30.39 863 +0.01(+0.03%)
Jan 11, 2013 30.40 30.40 30.23 30.38 4,546 +0.02(+0.07%)
Jan 10, 2013 30.80 30.80 30.10 30.36 4,764 +0.04(+0.15%)
Jan 09, 2013 30.42 30.51 30.32 30.32 2,162 +0.06(+0.18%)
Jan 08, 2013 30.22 30.32 30.02 30.26 7,849 +0.14(+0.47%)
Jan 07, 2013 30.32 30.33 30.08 30.12 4,861 -0.34(-1.11%)
Jan 04, 2013 30.40 30.46 30.36 30.46 2,184 +0.24(+0.79%)
Jan 03, 2013 30.31 30.48 30.22 30.22 1,607 -0.01(-0.03%)
Jan 02, 2013 30.20 30.23 30.03 30.23 7,185 +0.49(+1.65%)
Dec 31, 2012 29.15 29.74 29.74 29.74 11,087 +0.60(+2.06%)
Dec 28, 2012 28.99 29.14 28.99 29.14 756 +0.03(+0.10%)
Dec 27, 2012 28.98 29.12 28.77 29.11 1,118 +0.02(+0.07%)
Dec 26, 2012 29.43 29.43 29.00 29.09 54,167 -0.39(-1.32%)
Dec 24, 2012 29.43 29.58 29.43 29.48 7,476 -0.05(-0.17%)
Dec 21, 2012 30.00 30.00 29.35 29.53 25,437 -0.44(-1.47%)
Dec 20, 2012 29.92 30.03 29.83 29.97 12,666 -0.05(-0.17%)
Dec 19, 2012 29.93 30.17 29.93 30.02 4,494 +0.03(+0.10%)
Dec 18, 2012 29.71 30.01 25.64 29.99 6,510 +0.31(+1.04%)
Dec 17, 2012 29.39 29.69 29.39 29.68 4,059 +0.46(+1.58%)
Dec 14, 2012 29.31 29.32 29.22 29.22 967 -0.18(-0.61%)
Dec 13, 2012 29.63 29.63 29.30 29.40 2,369 -0.22(-0.75%)
Dec 12, 2012 29.65 29.68 29.61 29.62 2,596 -0.05(-0.17%)
Dec 11, 2012 29.47 29.68 29.47 29.67 3,253 +0.10(+0.33%)
Dec 10, 2012 29.60 29.74 29.48 29.57 8,469 -0.07(-0.23%)
Dec 07, 2012 29.71 29.84 29.51 29.64 22,510 +0.09(+0.30%)
Dec 06, 2012 29.44 29.58 29.44 29.55 2,247 -0.17(-0.57%)
Dec 05, 2012 29.68 29.72 29.48 29.72 11,458 +0.06(+0.20%)
Dec 04, 2012 29.84 29.99 29.66 29.66 1,766 -0.39(-1.29%)
Nov 30, 2012 30.22 30.22 30.05 30.05 4,697 -0.10(-0.34%)
Nov 29, 2012 30.18 30.22 30.14 30.15 2,186 +0.15(+0.50%)
Nov 28, 2012 29.72 30.00 29.52 30.00 7,189 +0.40(+1.35%)
Nov 27, 2012 29.59 29.73 29.59 29.60 6,000 +0.07(+0.24%)
Nov 26, 2012 29.57 29.57 29.51 29.53 1,016 -0.08(-0.27%)
Nov 23, 2012 29.64 29.65 29.58 29.61 739 +0.25(+0.85%)
Nov 21, 2012 29.38 29.45 29.28 29.36 34,241 +0.17(+0.58%)
Nov 20, 2012 29.11 29.20 29.11 29.19 1,175 +0.11(+0.39%)
Nov 19, 2012 28.77 29.12 26.98 29.08 23,805 +0.56(+1.96%)
Nov 16, 2012 28.32 28.52 28.19 28.52 11,835 +0.29(+1.03%)
Nov 15, 2012 28.30 28.40 28.07 28.23 7,221 -0.02(-0.07%)
Nov 14, 2012 28.85 28.87 28.20 28.25 22,634 -0.73(-2.52%)
Nov 13, 2012 28.81 29.05 28.80 28.98 2,850 +0.17(+0.60%)
Nov 12, 2012 29.01 29.01 28.81 28.81 10,314 -0.09(-0.31%)
Nov 09, 2012 29.14 29.14 28.83 28.90 7,121 -0.27(-0.93%)
Nov 08, 2012 29.57 29.60 28.96 29.17 6,678 -0.29(-0.98%)
Nov 07, 2012 29.77 29.77 29.41 29.46 3,884 -0.61(-2.03%)
Nov 06, 2012 29.88 30.07 29.82 30.07 4,823 +0.25(+0.84%)
Nov 05, 2012 29.64 29.82 29.63 29.82 2,410 -0.03(-0.10%)
Nov 02, 2012 30.11 30.11 29.83 29.85 32,319 -0.12(-0.40%)
Nov 01, 2012 29.93 29.98 29.86 29.97 42,192 +0.59(+2.01%)
Oct 31, 2012 29.39 29.40 29.26 29.38 6,365 +0.07(+0.24%)
Oct 26, 2012 29.35 29.31 29.31 29.31 5,500 +0.09(+0.31%)
Oct 25, 2012 29.96 29.96 29.21 29.22 25,653 -0.44(-1.48%)
Oct 24, 2012 29.69 29.69 29.65 29.66 3,502 -0.12(-0.40%)
Oct 23, 2012 29.46 29.78 29.33 29.78 2,464 -0.20(-0.67%)
Oct 19, 2012 30.25 30.25 29.98 29.98 1,990 -0.50(-1.65%)
Oct 18, 2012 30.54 30.66 30.48 30.48 1,085 -0.07(-0.22%)
Oct 17, 2012 29.00 30.57 27.16 30.55 1,865 +0.19(+0.61%)
Oct 16, 2012 30.49 30.49 30.31 30.36 2,555 +0.21(+0.70%)
Oct 15, 2012 30.02 30.15 30.02 30.15 9,288 +0.07(+0.23%)
Oct 11, 2012 30.06 30.08 30.08 30.08 1,100 +0.10(+0.33%)
Oct 10, 2012 30.04 30.14 29.96 29.98 2,225 -0.06(-0.20%)
Oct 09, 2012 30.21 30.21 30.04 30.04 8,447 -0.37(-1.22%)
Oct 08, 2012 30.54 30.54 30.40 30.41 800 -0.13(-0.43%)
Oct 05, 2012 31.01 31.01 30.54 30.54 2,417 +0.04(+0.13%)
Oct 04, 2012 30.27 30.50 30.27 30.50 8,255 +0.30(+1.01%)
Oct 03, 2012 30.07 30.24 30.00 30.20 1,640 +0.18(+0.59%)
Oct 02, 2012 29.96 30.05 29.93 30.02 14,679 -0.22(-0.73%)
Oct 01, 2012 30.23 30.29 30.23 30.24 5,874 +0.24(+0.80%)
Sep 28, 2012 29.81 30.00 29.81 30.00 710 -0.18(-0.60%)
Sep 27, 2012 30.08 30.18 29.88 30.18 2,341 +0.41(+1.39%)
Sep 26, 2012 29.69 29.93 29.63 29.77 8,609 -0.15(-0.51%)
Sep 25, 2012 30.57 30.57 29.92 29.92 2,247 -0.41(-1.35%)
Sep 24, 2012 30.43 30.48 30.33 30.33 12,490 -0.25(-0.82%)
Sep 21, 2012 30.77 30.83 30.58 30.58 3,102 -0.05(-0.17%)
Sep 20, 2012 30.58 30.64 30.51 30.63 2,640 -0.05(-0.16%)
Sep 19, 2012 30.42 30.68 30.42 30.68 14,695 +0.34(+1.12%)
Sep 18, 2012 30.70 30.70 30.26 30.34 2,178 -0.18(-0.59%)
Sep 17, 2012 30.68 30.68 30.42 30.52 8,369 -0.21(-0.68%)
Sep 14, 2012 30.89 31.03 30.73 30.73 15,724 +0.03(+0.09%)
Sep 13, 2012 30.18 30.72 30.13 30.70 6,235 +0.45(+1.49%)
Sep 12, 2012 30.33 30.33 30.23 30.25 8,898 +0.03(+0.10%)
Sep 11, 2012 30.29 30.34 30.13 30.22 6,351 -0.03(-0.10%)
Sep 10, 2012 30.44 30.44 30.22 30.25 2,116 -0.09(-0.30%)
Sep 07, 2012 30.44 30.49 30.31 30.34 75,315 +0.00(+0.00%)
Sep 06, 2012 29.91 30.34 29.91 30.34 566 +0.59(+1.98%)
Sep 05, 2012 29.86 29.95 29.70 29.75 4,599 -0.12(-0.41%)
Sep 04, 2012 29.55 29.87 29.55 29.87 616 +0.26(+0.89%)
Aug 31, 2012 29.81 29.81 29.55 29.61 1,827 -0.09(-0.30%)
Aug 30, 2012 29.51 29.70 29.51 29.70 1,296 -0.10(-0.34%)
Aug 29, 2012 29.62 29.81 29.62 29.80 1,224 +0.50(+1.71%)
Aug 27, 2012 29.30 29.30 29.30 29.30 141 -0.01(-0.03%)
Aug 24, 2012 28.92 29.33 28.92 29.31 2,116 +0.21(+0.72%)
Aug 23, 2012 29.20 29.31 29.10 29.10 3,053 -0.34(-1.15%)
Aug 22, 2012 29.27 29.45 29.27 29.44 1,140 +0.16(+0.55%)
Aug 21, 2012 29.29 29.47 29.28 29.28 3,417 -0.02(-0.07%)
Aug 20, 2012 29.22 29.30 29.15 29.30 2,911 -0.15(-0.51%)
Aug 17, 2012 29.40 29.51 29.37 29.45 3,985 +0.32(+1.10%)
Aug 16, 2012 28.86 29.20 28.86 29.13 18,179 +0.22(+0.76%)
Aug 15, 2012 28.55 28.91 28.55 28.91 2,130 +0.13(+0.46%)
Aug 14, 2012 28.92 28.93 28.78 28.78 1,924 +0.22(+0.77%)
Aug 13, 2012 28.50 28.69 28.50 28.56 1,665 -0.15(-0.53%)
Aug 10, 2012 28.77 28.79 28.63 28.71 864 -0.29(-1.00%)
Aug 09, 2012 29.20 29.20 28.89 29.00 1,479 -0.04(-0.14%)
Aug 08, 2012 28.93 29.04 28.92 29.04 5,226 +0.02(+0.08%)
Aug 07, 2012 28.88 29.02 28.79 29.02 14,102 +0.54(+1.90%)
Aug 06, 2012 28.56 28.63 28.43 28.48 4,228 +0.08(+0.30%)
Aug 03, 2012 28.44 28.46 28.39 28.39 815 +0.59(+2.14%)
Aug 02, 2012 27.88 27.88 27.66 27.80 1,173 -0.42(-1.48%)
Jul 31, 2012 28.32 28.22 28.22 28.22 1,500 -0.10(-0.37%)
Jul 30, 2012 28.37 28.51 28.28 28.32 3,453 -0.14(-0.49%)
Jul 27, 2012 28.34 28.53 28.31 28.46 1,118 +0.54(+1.93%)
Jul 26, 2012 27.92 27.92 27.72 27.92 3,265 +0.45(+1.64%)
Jul 25, 2012 27.55 27.71 27.47 27.47 2,458 +0.11(+0.40%)
Jul 24, 2012 27.50 27.90 27.36 27.36 3,400 -0.47(-1.69%)
Jul 23, 2012 27.68 27.90 27.68 27.83 2,548 -0.41(-1.45%)
Jul 20, 2012 28.34 28.42 28.21 28.24 25,322 -0.38(-1.33%)
Jul 19, 2012 28.86 28.86 28.49 28.62 18,155 +0.11(+0.39%)
Jul 18, 2012 28.46 28.61 28.46 28.51 5,052 +0.07(+0.25%)
Jul 17, 2012 28.33 28.48 28.33 28.44 2,095 +0.09(+0.32%)
Jul 16, 2012 28.26 28.41 28.24 28.35 6,395 -0.03(-0.11%)
Jul 13, 2012 28.32 28.39 28.13 28.38 6,440 +0.31(+1.10%)
Jul 12, 2012 27.86 28.07 27.86 28.07 6,212 -0.02(-0.07%)
Jul 11, 2012 28.28 28.29 27.92 28.09 4,686 -0.27(-0.95%)
Jul 10, 2012 28.55 28.59 28.36 28.36 3,418 -0.25(-0.87%)
Jul 09, 2012 28.68 28.81 28.44 28.61 57,275 -0.04(-0.14%)
Jul 06, 2012 28.75 28.77 28.44 28.65 49,974 -0.25(-0.87%)
Jul 05, 2012 28.69 28.97 28.57 28.90 123,908 +0.45(+1.58%)
Jul 03, 2012 28.50 28.59 28.23 28.45 37,371 +0.18(+0.64%)
Jul 02, 2012 28.25 28.29 28.02 28.27 110,355 +0.26(+0.93%)
Jun 29, 2012 27.50 28.05 27.50 28.01 3,133 +0.72(+2.64%)
Jun 28, 2012 27.46 27.46 27.26 27.29 1,738 -0.10(-0.37%)
Jun 27, 2012 27.39 27.39 27.39 27.39 219 -0.25(-0.90%)
Jun 26, 2012 27.63 27.64 27.63 27.64 387 +0.20(+0.73%)
Jun 25, 2012 27.45 27.45 27.44 27.44 201 -0.31(-1.12%)
Jun 22, 2012 27.75 27.75 27.75 27.75 499 +0.05(+0.18%)
Jun 21, 2012 27.70 27.70 27.70 27.70 200 -0.63(-2.22%)
Jun 20, 2012 28.33 28.33 28.33 28.33 500 -0.08(-0.29%)
Jun 19, 2012 28.28 28.41 28.28 28.41 1,199 +0.49(+1.77%)
Jun 18, 2012 27.86 27.92 27.86 27.92 559 +0.34(+1.23%)
Jun 15, 2012 27.58 27.58 27.58 27.58 442 -0.10(-0.36%)
Jun 14, 2012 27.62 27.68 27.62 27.68 200 +0.12(+0.42%)
Jun 13, 2012 27.84 27.84 27.56 27.56 375 -0.24(-0.85%)
Jun 12, 2012 27.61 27.80 27.53 27.80 600 -0.12(-0.43%)
Jun 11, 2012 27.92 27.92 27.92 27.92 800 +0.02(+0.09%)
Jun 07, 2012 27.90 27.90 27.90 27.90 0 +0.03(+0.09%)
Jun 06, 2012 27.62 27.87 27.62 27.87 1,810 +0.58(+2.13%)
Jun 05, 2012 27.14 27.30 27.14 27.29 607 +0.19(+0.70%)
Jun 04, 2012 27.22 27.22 26.88 27.10 8,074 -0.07(-0.24%)
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.