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 (%)
Oct 31, 2008 32.06 32.06 28.39 29.80 39,679 +0.50(+1.71%)
Oct 30, 2008 30.66 30.66 28.40 29.30 86,057 -0.83(-2.75%)
Oct 29, 2008 28.20 30.13 27.91 30.13 62,178 +1.88(+6.65%)
Oct 28, 2008 25.73 28.59 25.45 28.25 38,234 +3.02(+11.97%)
Oct 27, 2008 27.75 27.75 25.23 25.23 54,735 -1.62(-6.04%)
Oct 25, 2008 26.75 27.84 25.00 26.85 0 +0.00(+0.00%)
Oct 24, 2008 26.75 27.84 25.00 26.85 61,324 -0.99(-3.55%)
Oct 23, 2008 26.94 28.67 26.76 27.84 25,927 +0.77(+2.85%)
Oct 22, 2008 28.48 29.96 27.07 27.07 26,550 -2.63(-8.86%)
Oct 21, 2008 31.26 31.26 29.35 29.70 36,471 -2.26(-7.07%)
Oct 20, 2008 27.50 32.19 27.50 31.96 91,962 +3.16(+10.97%)
Oct 17, 2008 27.53 30.16 27.44 28.80 63,242 +0.13(+0.46%)
Oct 16, 2008 27.38 28.89 26.50 28.67 40,621 +1.17(+4.25%)
Oct 15, 2008 29.00 29.73 27.50 27.50 39,541 -3.25(-10.57%)
Oct 14, 2008 30.12 33.32 29.29 30.75 75,762 +0.79(+2.64%)
Oct 13, 2008 29.99 30.10 27.99 29.96 38,359 +3.47(+13.10%)
Oct 10, 2008 25.02 28.00 24.56 26.49 127,790 -2.41(-8.34%)
Oct 09, 2008 28.43 30.48 27.24 28.90 55,851 -1.37(-4.53%)
Oct 08, 2008 29.39 31.10 29.23 30.27 71,212 -0.42(-1.37%)
Oct 07, 2008 31.41 32.60 30.18 30.69 45,078 -0.67(-2.14%)
Oct 06, 2008 33.31 33.60 30.41 31.36 101,014 -2.82(-8.26%)
Oct 04, 2008 34.00 35.39 34.00 34.18 0 +0.00(+0.00%)
Oct 03, 2008 34.00 35.39 34.00 34.18 37,900 -0.72(-2.05%)
Oct 02, 2008 35.30 36.03 34.51 34.90 61,199 -1.43(-3.94%)
Oct 01, 2008 36.45 36.56 35.92 36.33 393,828 -0.14(-0.38%)
Sep 30, 2008 34.89 36.47 34.89 36.47 26,961 +1.97(+5.71%)
Sep 29, 2008 36.64 36.64 34.50 34.50 59,140 -3.50(-9.21%)
Sep 27, 2008 37.54 38.04 37.44 38.00 0 +0.00(+0.00%)
Sep 26, 2008 37.54 38.04 37.44 38.00 0 +0.06(+0.16%)
Sep 25, 2008 38.05 38.16 37.51 37.94 20,906 +0.60(+1.60%)
Sep 24, 2008 38.54 38.54 36.94 37.34 11,732 +0.07(+0.19%)
Sep 23, 2008 39.00 39.00 36.50 37.27 44,161 -0.42(-1.11%)
Sep 22, 2008 38.15 38.15 34.51 37.69 15,610 -0.07(-0.19%)
Sep 19, 2008 39.11 39.29 35.26 37.76 0 +1.82(+5.06%)
Sep 18, 2008 35.31 36.05 34.42 35.94 39,335 +1.05(+3.01%)
Sep 17, 2008 35.82 37.02 32.06 34.89 64,057 -1.55(-4.25%)
Sep 16, 2008 35.61 36.71 35.47 36.44 50,545 -0.12(-0.32%)
Sep 15, 2008 37.42 37.42 36.30 36.56 14,717 -1.68(-4.40%)
Sep 12, 2008 37.58 38.25 36.81 38.24 248,347 +1.06(+2.85%)
Sep 11, 2008 36.31 37.36 36.14 37.18 51,176 +0.24(+0.65%)
Sep 10, 2008 36.80 37.30 36.80 36.94 104,074 +0.20(+0.54%)
Sep 09, 2008 38.59 38.60 36.74 36.74 34,840 -1.78(-4.62%)
Sep 08, 2008 40.10 40.10 38.15 38.52 28,642 +0.37(+0.97%)
Sep 06, 2008 38.71 38.71 37.71 38.15 0 +0.00(+0.00%)
Sep 05, 2008 38.71 38.71 37.71 38.15 0 -0.66(-1.70%)
Sep 04, 2008 40.14 40.14 38.62 38.81 62,446 -1.28(-3.19%)
Sep 03, 2008 40.50 40.50 39.70 40.09 53,398 -0.11(-0.27%)
Sep 02, 2008 41.35 41.35 40.20 40.20 34,594 -0.41(-1.01%)
Aug 30, 2008 41.49 41.49 40.61 40.61 0 +0.00(+0.00%)
Aug 29, 2008 41.49 41.49 40.61 40.61 31,020 -0.38(-0.93%)
Aug 28, 2008 41.42 41.42 40.79 40.99 24,378 +0.17(+0.42%)
Aug 27, 2008 40.92 40.92 39.74 40.82 23,348 +0.50(+1.24%)
Aug 26, 2008 40.00 40.52 40.00 40.32 28,346 +0.32(+0.80%)
Aug 25, 2008 40.40 40.47 39.98 40.00 86,016 -0.43(-1.06%)
Aug 23, 2008 40.95 40.95 40.33 40.43 0 +0.00(+0.00%)
Aug 22, 2008 40.95 40.95 40.33 40.43 40,276 -0.21(-0.52%)
Aug 21, 2008 40.28 40.64 40.12 40.64 12,748 +0.22(+0.54%)
Aug 20, 2008 39.86 40.42 39.86 40.42 47,395 +0.51(+1.28%)
Aug 19, 2008 40.07 40.07 39.72 39.91 37,093 -0.12(-0.30%)
Aug 18, 2008 40.50 40.50 39.91 40.03 24,375 -0.12(-0.30%)
Aug 16, 2008 40.41 40.41 40.10 40.15 0 +0.00(+0.00%)
Aug 15, 2008 40.41 40.41 40.10 40.15 0 -0.33(-0.81%)
Aug 14, 2008 40.49 40.65 40.25 40.48 28,770 +0.03(+0.07%)
Aug 13, 2008 40.74 40.74 40.21 40.45 62,308 -0.23(-0.57%)
Aug 12, 2008 41.18 41.18 40.60 40.68 34,576 -0.54(-1.31%)
Aug 11, 2008 41.56 41.56 41.05 41.22 35,388 -0.07(-0.17%)
Aug 08, 2008 41.84 41.84 40.51 41.29 35,017 +0.01(+0.02%)
Aug 07, 2008 42.17 42.17 41.21 41.28 61,237 -0.65(-1.55%)
Aug 06, 2008 41.97 42.05 41.62 41.93 30,451 +0.14(+0.34%)
Aug 05, 2008 41.47 41.79 41.00 41.79 46,273 +0.45(+1.09%)
Aug 04, 2008 41.78 42.34 41.34 41.34 23,523 -0.65(-1.55%)
Aug 01, 2008 42.86 42.86 41.90 41.99 15,719 -0.45(-1.06%)
Jul 31, 2008 43.06 43.06 42.44 42.44 128,550 -0.48(-1.12%)
Jul 30, 2008 42.67 42.92 42.32 42.92 49,206 +0.40(+0.94%)
Jul 29, 2008 42.52 42.52 41.75 42.52 27,051 +0.41(+0.97%)
Jul 28, 2008 42.50 42.69 41.92 42.11 32,614 -0.50(-1.17%)
Jul 25, 2008 43.03 43.03 42.51 42.61 14,915 +0.30(+0.71%)
Jul 24, 2008 43.12 43.12 42.31 42.31 24,505 -0.68(-1.58%)
Jul 23, 2008 43.43 43.43 42.77 42.99 40,790 -0.46(-1.06%)
Jul 22, 2008 43.31 43.45 42.83 43.45 37,315 +0.42(+0.98%)
Jul 21, 2008 43.03 43.04 42.65 43.03 36,764 +0.65(+1.53%)
Jul 18, 2008 42.74 42.74 42.00 42.38 322,882 +0.14(+0.32%)
Jul 17, 2008 42.76 42.92 42.02 42.24 51,600 +0.28(+0.68%)
Jul 16, 2008 41.78 42.00 41.70 41.96 342,535 +0.09(+0.21%)
Jul 15, 2008 42.50 42.50 41.59 41.87 31,738 -0.75(-1.76%)
Jul 14, 2008 43.29 43.29 42.61 42.62 13,342 +0.08(+0.19%)
Jul 11, 2008 43.19 43.19 42.25 42.54 147,548 -0.54(-1.25%)
Jul 10, 2008 43.27 43.37 42.18 43.08 15,733 +0.23(+0.53%)
Jul 09, 2008 43.45 43.45 42.85 42.85 42,632 -0.12(-0.27%)
Jul 08, 2008 42.63 42.97 42.43 42.97 25,334 -0.08(-0.19%)
Jul 07, 2008 44.08 44.08 42.63 43.05 21,328 -0.19(-0.44%)
Jul 04, 2008 43.48 43.52 43.12 43.24 6,829 +0.00(+0.00%)
Jul 03, 2008 43.48 43.52 43.12 43.24 6,829 -0.24(-0.55%)
Jul 02, 2008 43.87 44.73 43.25 43.48 15,036 -0.44(-1.00%)
Jul 01, 2008 43.79 43.92 43.33 43.92 54,051 -0.37(-0.84%)
Jun 30, 2008 44.05 44.40 44.00 44.29 30,679 +0.51(+1.16%)
Jun 27, 2008 44.06 44.20 43.65 43.78 12,040 +0.09(+0.21%)
Jun 26, 2008 44.64 44.64 43.62 43.69 32,821 -0.72(-1.62%)
Jun 25, 2008 44.98 45.06 44.21 44.41 24,589 +0.38(+0.86%)
Jun 24, 2008 44.74 44.74 43.64 44.03 19,011 -0.66(-1.48%)
Jun 23, 2008 44.70 44.75 44.51 44.69 26,795 -0.01(-0.02%)
Jun 20, 2008 45.68 45.68 44.70 44.70 36,783 -1.50(-3.25%)
Jun 19, 2008 46.27 46.27 45.70 46.20 27,543 +0.26(+0.57%)
Jun 18, 2008 46.15 46.27 45.88 45.94 14,236 -0.25(-0.54%)
Jun 17, 2008 46.40 47.00 46.17 46.19 46,333 +0.24(+0.52%)
Jun 16, 2008 45.90 45.99 45.60 45.95 46,964 +0.35(+0.77%)
Jun 13, 2008 45.50 45.63 45.17 45.60 67,547 +0.06(+0.13%)
Jun 12, 2008 45.83 45.83 45.33 45.54 20,830 -0.45(-0.98%)
Jun 11, 2008 46.34 46.34 45.93 45.99 83,923 -0.50(-1.08%)
Jun 10, 2008 46.35 47.29 46.33 46.49 42,712 -0.81(-1.71%)
Jun 09, 2008 47.11 47.50 47.01 47.30 39,365 +0.32(+0.68%)
Jun 06, 2008 47.82 47.89 46.98 46.98 47,105 -0.95(-1.98%)
Jun 05, 2008 47.06 47.93 47.06 47.93 33,875 +0.53(+1.12%)
Jun 04, 2008 47.76 47.76 47.21 47.40 18,690 -0.05(-0.11%)
Jun 03, 2008 47.69 47.75 47.22 47.45 16,472 -0.23(-0.48%)
Jun 02, 2008 47.91 47.91 47.33 47.68 22,383 -0.33(-0.69%)
May 30, 2008 48.13 48.16 47.82 48.01 28,240 +0.05(+0.10%)
May 29, 2008 47.93 48.14 47.77 47.96 23,524 -0.02(-0.04%)
May 28, 2008 48.00 48.00 47.72 47.98 19,063 +0.08(+0.17%)
May 27, 2008 48.30 48.30 47.50 47.90 37,647 -0.08(-0.17%)
May 26, 2008 48.79 48.79 47.87 47.98 0 +0.00(+0.00%)
May 23, 2008 48.79 48.79 47.87 47.98 23,518 -0.67(-1.38%)
May 22, 2008 48.74 48.86 48.38 48.65 58,601 +0.10(+0.21%)
May 21, 2008 48.96 49.00 48.37 48.55 44,112 +0.10(+0.21%)
May 20, 2008 48.57 48.57 48.28 48.45 24,388 +0.00(+0.00%)
May 19, 2008 48.63 48.79 48.43 48.45 35,606 +0.16(+0.33%)
May 16, 2008 48.03 48.29 47.90 48.29 30,325 +0.29(+0.60%)
May 15, 2008 48.07 48.08 47.60 48.00 23,719 +0.39(+0.82%)
May 14, 2008 47.79 47.92 47.52 47.61 78,521 -0.04(-0.08%)
May 13, 2008 47.78 47.84 47.35 47.65 58,139 +0.00(+0.00%)
May 12, 2008 47.43 47.67 47.09 47.65 30,705 +0.43(+0.91%)
May 09, 2008 47.18 47.22 46.70 47.22 14,134 -0.01(-0.03%)
May 08, 2008 47.41 47.43 47.06 47.23 88,875 +0.48(+1.03%)
May 07, 2008 47.82 47.82 46.75 46.75 79,610 -0.93(-1.95%)
May 06, 2008 47.58 48.08 47.18 47.68 32,378 +0.39(+0.82%)
May 05, 2008 47.70 47.70 47.04 47.29 37,512 -0.01(-0.02%)
May 02, 2008 47.08 47.80 47.07 47.30 56,702 +0.05(+0.11%)
May 01, 2008 47.37 47.50 46.75 47.25 46,506 +0.27(+0.57%)
Apr 30, 2008 47.30 47.30 46.76 46.98 43,067 +0.28(+0.60%)
Apr 29, 2008 47.09 47.09 46.65 46.70 26,545 -0.37(-0.79%)
Apr 28, 2008 47.48 47.48 47.03 47.07 54,572 +0.07(+0.15%)
Apr 25, 2008 47.20 47.20 46.75 47.00 37,990 -0.15(-0.32%)
Apr 24, 2008 47.04 47.23 46.43 47.15 60,477 +0.15(+0.32%)
Apr 23, 2008 47.07 47.07 46.50 47.00 28,876 +0.35(+0.75%)
Apr 22, 2008 47.17 47.17 46.56 46.65 27,518 -0.15(-0.32%)
Apr 21, 2008 46.87 47.18 46.55 46.80 38,849 +0.00(+0.00%)
Apr 18, 2008 47.06 47.06 46.65 46.80 30,868 +0.20(+0.43%)
Apr 17, 2008 47.18 47.18 46.44 46.60 33,663 -0.32(-0.68%)
Apr 16, 2008 46.34 46.92 46.34 46.92 33,379 +1.33(+2.92%)
Apr 15, 2008 46.40 46.40 45.43 45.59 21,677 +0.29(+0.64%)
Apr 14, 2008 45.99 45.99 44.97 45.30 32,640 +0.00(+0.00%)
Apr 11, 2008 45.69 45.69 45.27 45.30 17,550 -0.44(-0.96%)
Apr 10, 2008 46.39 46.39 45.47 45.74 36,200 -0.16(-0.35%)
Apr 09, 2008 46.25 46.25 45.81 45.90 19,900 -0.39(-0.84%)
Apr 08, 2008 46.67 46.67 46.05 46.29 37,300 -0.19(-0.41%)
Apr 07, 2008 46.98 46.98 46.28 46.48 26,500 +0.08(+0.17%)
Apr 04, 2008 46.85 46.85 46.00 46.40 22,600 +0.10(+0.22%)
Apr 03, 2008 46.66 46.66 45.79 46.30 39,900 +0.51(+1.11%)
Apr 02, 2008 46.17 46.17 45.55 45.79 21,300 +0.31(+0.68%)
Apr 01, 2008 46.09 46.09 45.02 45.48 25,700 +0.45(+1.00%)
Mar 31, 2008 45.64 45.64 44.89 45.03 39,800 -0.07(-0.15%)
Mar 28, 2008 45.75 45.75 44.90 45.10 21,100 +0.10(+0.22%)
Mar 27, 2008 45.70 53.86 44.90 45.00 38,800 +0.00(+0.00%)
Mar 26, 2008 46.13 46.13 44.00 45.00 34,200 -0.23(-0.51%)
Mar 25, 2008 45.96 45.96 44.18 45.23 59,300 +0.44(+0.98%)
Mar 24, 2008 44.40 44.99 43.95 44.79 31,500 +0.43(+0.97%)
Mar 21, 2008 44.92 44.92 43.20 44.36 27,000 +0.00(+0.00%)
Mar 20, 2008 44.92 44.92 43.20 44.36 27,000 +0.30(+0.68%)
Mar 19, 2008 45.73 45.73 43.88 44.06 21,800 -2.59(-5.55%)
Mar 18, 2008 45.03 46.65 44.81 46.65 20,300 +1.96(+4.39%)
Mar 17, 2008 45.00 45.00 44.00 44.69 33,100 -0.47(-1.04%)
Mar 14, 2008 47.04 47.04 44.50 45.16 30,700 -0.68(-1.48%)
Mar 13, 2008 45.77 46.06 44.80 45.84 22,900 +0.17(+0.37%)
Mar 12, 2008 46.59 46.62 45.64 45.67 12,400 -0.76(-1.64%)
Mar 11, 2008 45.64 46.43 45.20 46.43 14,700 +2.18(+4.93%)
Mar 10, 2008 45.47 45.47 43.86 44.25 18,100 -0.45(-1.01%)
Mar 07, 2008 45.00 45.19 44.27 44.70 15,500 -0.46(-1.02%)
Mar 06, 2008 45.97 45.97 45.15 45.16 16,400 -0.48(-1.05%)
Mar 05, 2008 45.55 45.64 45.08 45.64 5,500 +0.25(+0.56%)
Mar 04, 2008 46.02 46.02 44.72 45.39 22,200 -1.27(-2.73%)
Mar 03, 2008 45.21 46.79 45.15 46.66 28,400 +0.92(+2.01%)
Feb 29, 2008 47.67 47.67 45.53 45.74 31,400 -1.06(-2.27%)
Feb 28, 2008 47.52 47.52 46.66 46.80 25,100 -0.39(-0.83%)
Feb 27, 2008 47.66 47.68 46.72 47.19 11,400 +0.43(+0.92%)
Feb 26, 2008 47.04 47.32 46.24 46.76 29,100 +0.14(+0.30%)
Feb 25, 2008 46.90 46.90 46.14 46.62 26,400 +0.37(+0.80%)
Feb 22, 2008 46.87 46.87 45.72 46.25 7,300 +0.25(+0.54%)
Feb 21, 2008 47.35 47.35 46.00 46.00 19,600 -0.30(-0.65%)
Feb 20, 2008 46.83 46.83 45.96 46.30 16,600 -0.77(-1.64%)
Feb 19, 2008 47.55 47.55 46.90 47.07 134,500 +0.61(+1.31%)
Feb 18, 2008 46.66 46.66 46.00 46.46 0 +0.00(+0.00%)
Feb 15, 2008 46.66 46.66 46.00 46.46 5,700 -0.33(-0.71%)
Feb 14, 2008 47.11 47.11 46.53 46.79 14,500 +0.38(+0.82%)
Feb 13, 2008 46.77 46.77 46.17 46.41 18,200 -0.02(-0.04%)
Feb 12, 2008 46.67 46.67 45.93 46.43 22,600 +1.20(+2.65%)
Feb 11, 2008 45.66 45.66 44.80 45.23 18,300 -0.04(-0.09%)
Feb 08, 2008 45.32 45.32 44.70 45.27 6,400 +0.36(+0.80%)
Feb 07, 2008 44.60 45.22 44.50 44.91 7,400 -0.34(-0.75%)
Feb 06, 2008 47.42 47.42 45.25 45.25 10,400 -0.28(-0.61%)
Feb 05, 2008 46.55 46.55 45.48 45.53 21,100 -1.43(-3.05%)
Feb 04, 2008 47.37 47.37 46.81 46.96 18,800 +0.57(+1.23%)
Feb 01, 2008 46.87 46.87 46.19 46.39 26,800 +0.18(+0.39%)
Jan 31, 2008 46.55 46.55 44.50 46.21 7,900 +0.56(+1.23%)
Jan 30, 2008 45.76 45.93 44.68 45.65 14,800 +0.45(+1.00%)
Jan 29, 2008 46.10 46.14 44.68 45.20 32,700 +0.42(+0.94%)
Jan 28, 2008 45.09 45.09 44.22 44.78 22,300 +0.26(+0.58%)
Jan 25, 2008 46.05 46.05 44.52 44.52 14,000 +0.51(+1.16%)
Jan 24, 2008 44.19 44.22 43.32 44.01 11,900 +1.44(+3.38%)
Jan 23, 2008 39.17 43.06 42.00 42.57 14,900 -1.50(-3.40%)
Jan 22, 2008 40.15 44.07 39.00 44.07 15,300 -2.08(-4.51%)
Jan 21, 2008 46.00 47.26 45.85 46.15 0 +0.00(+0.00%)
Jan 18, 2008 46.00 47.26 45.85 46.15 16,200 +0.01(+0.02%)
Jan 17, 2008 47.95 47.95 46.03 46.14 11,700 -0.86(-1.83%)
Jan 16, 2008 48.00 48.00 47.00 47.00 12,000 -1.13(-2.35%)
Jan 15, 2008 48.85 48.85 47.98 48.13 11,200 -0.72(-1.47%)
Jan 14, 2008 47.64 48.85 47.64 48.85 7,700 +0.37(+0.76%)
Jan 11, 2008 51.00 51.00 48.31 48.48 44,400 -0.78(-1.58%)
Jan 10, 2008 49.86 49.86 49.05 49.26 11,100 +0.07(+0.14%)
Jan 09, 2008 48.90 49.64 48.53 49.19 14,800 +0.33(+0.68%)
Jan 08, 2008 49.66 49.66 48.86 48.86 28,700 -0.03(-0.06%)
Jan 07, 2008 49.84 49.84 48.50 48.89 19,100 -0.37(-0.75%)
Jan 04, 2008 51.86 51.86 48.73 49.26 44,500 -1.77(-3.47%)
Jan 03, 2008 52.45 52.70 50.75 51.03 22,300 -0.52(-1.01%)
Jan 02, 2008 50.16 53.20 50.16 51.55 87,200 +1.17(+2.32%)
Jan 01, 2008 50.30 50.38 49.86 50.38 13,200 +0.00(+0.00%)
Dec 31, 2007 50.30 50.38 49.86 50.38 13,200 +0.52(+1.04%)
Dec 28, 2007 49.86 49.88 49.80 49.86 4,500 +0.11(+0.22%)
Dec 27, 2007 50.49 50.49 49.60 49.75 11,300 -0.05(-0.10%)
Dec 26, 2007 50.22 50.22 49.60 49.80 10,200 +0.14(+0.28%)
Dec 24, 2007 50.17 50.17 49.50 49.66 7,700 -0.17(-0.34%)
Dec 21, 2007 49.93 49.98 49.20 49.83 7,500 +0.83(+1.69%)
Dec 20, 2007 50.68 50.68 48.60 49.00 10,000 +0.28(+0.57%)
Dec 19, 2007 49.17 49.40 48.46 48.72 11,700 -0.30(-0.61%)
Dec 18, 2007 49.63 49.63 48.72 49.02 2,200 -0.35(-0.71%)
Dec 17, 2007 49.45 49.63 49.24 49.37 2,100 -0.75(-1.50%)
Dec 14, 2007 49.69 50.50 49.65 50.12 2,100 +0.07(+0.14%)
Dec 13, 2007 49.82 50.05 49.82 50.05 700 +0.04(+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.