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 18.12 18.12 16.05 16.84 70,196 +0.28(+1.71%)
Oct 30, 2008 17.33 17.33 16.05 16.56 152,244 -0.47(-2.75%)
Oct 29, 2008 15.94 17.03 15.78 17.03 109,999 +1.06(+6.65%)
Oct 28, 2008 14.54 16.16 14.39 15.97 67,640 +1.71(+11.97%)
Oct 27, 2008 15.69 15.69 14.26 14.26 96,832 -0.92(-6.04%)
Oct 25, 2008 15.12 15.74 14.13 15.18 0 +0.00(+0.00%)
Oct 24, 2008 15.12 15.74 14.13 15.18 108,488 -0.56(-3.55%)
Oct 23, 2008 15.23 16.21 15.13 15.74 45,867 +0.44(+2.84%)
Oct 22, 2008 16.10 16.94 15.30 15.30 46,969 -1.49(-8.86%)
Oct 21, 2008 17.67 17.67 16.59 16.79 64,521 -1.28(-7.07%)
Oct 20, 2008 15.54 18.20 15.54 18.07 162,690 +1.79(+10.97%)
Oct 17, 2008 15.56 17.05 15.51 16.28 111,882 +0.07(+0.46%)
Oct 16, 2008 15.48 16.33 14.98 16.20 71,863 +0.66(+4.25%)
Oct 15, 2008 16.39 16.81 15.54 15.54 69,952 -1.84(-10.57%)
Oct 14, 2008 17.03 18.83 16.56 17.38 134,031 +0.45(+2.64%)
Oct 13, 2008 16.95 17.01 15.82 16.94 67,861 +1.96(+13.10%)
Oct 10, 2008 14.14 15.83 13.88 14.97 226,074 -1.36(-8.34%)
Oct 09, 2008 16.07 17.23 15.40 16.34 98,806 -0.77(-4.53%)
Oct 08, 2008 16.61 17.58 16.52 17.11 125,981 -0.24(-1.37%)
Oct 07, 2008 17.75 18.43 17.06 17.35 79,747 -0.38(-2.14%)
Oct 06, 2008 18.83 18.99 17.19 17.73 178,704 -1.60(-8.26%)
Oct 04, 2008 19.22 20.00 19.22 19.32 0 +0.00(+0.00%)
Oct 03, 2008 19.22 20.00 19.22 19.32 67,049 -0.41(-2.05%)
Oct 02, 2008 19.95 20.37 19.51 19.73 108,267 -0.81(-3.94%)
Oct 01, 2008 20.60 20.67 20.30 20.54 696,725 -0.08(-0.38%)
Sep 30, 2008 19.72 20.61 19.72 20.61 47,696 +1.11(+5.71%)
Sep 29, 2008 20.71 20.71 19.50 19.50 104,625 -1.98(-9.21%)
Sep 27, 2008 21.22 21.50 21.16 21.48 0 +0.00(+0.00%)
Sep 26, 2008 21.22 21.50 21.16 21.48 0 +0.04(+0.16%)
Sep 25, 2008 21.51 21.57 21.20 21.44 36,985 +0.34(+1.60%)
Sep 24, 2008 21.79 21.79 20.88 21.11 20,755 +0.04(+0.19%)
Sep 23, 2008 22.05 22.05 20.63 21.07 78,125 -0.24(-1.11%)
Sep 22, 2008 21.56 21.56 19.51 21.30 27,615 -0.04(-0.19%)
Sep 19, 2008 22.11 22.21 19.93 21.34 0 +1.03(+5.06%)
Sep 18, 2008 19.96 20.38 19.46 20.32 69,587 +0.59(+3.01%)
Sep 17, 2008 20.25 20.93 18.12 19.72 113,323 -0.88(-4.25%)
Sep 16, 2008 20.13 20.75 20.05 20.60 89,419 -0.07(-0.32%)
Sep 15, 2008 21.15 21.15 20.52 20.66 26,035 -0.95(-4.40%)
Sep 12, 2008 21.24 21.62 20.81 21.62 439,353 +0.60(+2.85%)
Sep 11, 2008 20.52 21.12 20.43 21.02 90,535 +0.14(+0.65%)
Sep 10, 2008 20.80 21.08 20.80 20.88 184,118 +0.11(+0.54%)
Sep 09, 2008 21.81 21.82 20.77 20.77 61,635 -1.01(-4.62%)
Sep 08, 2008 22.67 22.67 21.56 21.77 50,670 +0.21(+0.97%)
Sep 06, 2008 21.88 21.88 21.32 21.56 0 +0.00(+0.00%)
Sep 05, 2008 21.88 21.88 21.32 21.56 0 -0.37(-1.70%)
Sep 04, 2008 22.69 22.69 21.83 21.94 110,473 -0.72(-3.19%)
Sep 03, 2008 22.89 22.89 22.44 22.66 94,466 -0.06(-0.27%)
Sep 02, 2008 23.37 23.37 22.72 22.72 61,200 -0.23(-1.01%)
Aug 30, 2008 23.45 23.45 22.95 22.95 0 +0.00(+0.00%)
Aug 29, 2008 23.45 23.45 22.95 22.95 54,877 -0.21(-0.93%)
Aug 28, 2008 23.41 23.41 23.06 23.17 43,127 +0.10(+0.42%)
Aug 27, 2008 23.13 23.13 22.46 23.07 41,305 +0.28(+1.24%)
Aug 26, 2008 22.61 22.90 22.61 22.79 50,147 +0.18(+0.80%)
Aug 25, 2008 22.84 22.88 22.60 22.61 152,171 -0.24(-1.06%)
Aug 23, 2008 23.15 23.15 22.80 22.85 0 +0.00(+0.00%)
Aug 22, 2008 23.15 23.15 22.80 22.85 71,252 -0.12(-0.52%)
Aug 21, 2008 22.77 22.97 22.68 22.97 22,552 +0.12(+0.54%)
Aug 20, 2008 22.53 22.85 22.53 22.85 83,846 +0.29(+1.28%)
Aug 19, 2008 22.65 22.65 22.45 22.56 65,621 -0.07(-0.30%)
Aug 18, 2008 22.89 22.89 22.56 22.63 43,122 -0.07(-0.30%)
Aug 16, 2008 22.84 22.84 22.67 22.70 0 +0.00(+0.00%)
Aug 15, 2008 22.84 22.84 22.67 22.70 0 -0.19(-0.82%)
Aug 14, 2008 22.89 22.98 22.75 22.88 50,897 +0.02(+0.07%)
Aug 13, 2008 23.03 23.03 22.73 22.86 110,229 -0.13(-0.57%)
Aug 12, 2008 23.28 23.28 22.95 22.99 61,168 -0.31(-1.31%)
Aug 11, 2008 23.49 23.49 23.20 23.30 62,605 -0.04(-0.17%)
Aug 08, 2008 23.65 23.65 22.90 23.34 61,948 +0.01(+0.02%)
Aug 07, 2008 23.84 23.84 23.29 23.33 108,334 -0.37(-1.55%)
Aug 06, 2008 23.72 23.77 23.53 23.70 53,871 +0.08(+0.34%)
Aug 05, 2008 23.44 23.62 23.18 23.62 81,862 +0.25(+1.09%)
Aug 04, 2008 23.62 23.93 23.37 23.37 41,614 -0.37(-1.55%)
Aug 01, 2008 24.23 24.23 23.68 23.74 27,808 -0.25(-1.06%)
Jul 31, 2008 24.34 24.34 23.99 23.99 227,419 -0.27(-1.12%)
Jul 30, 2008 24.12 24.26 23.92 24.26 87,050 +0.23(+0.94%)
Jul 29, 2008 24.03 24.03 23.60 24.03 47,856 +0.23(+0.97%)
Jul 28, 2008 24.02 24.13 23.70 23.80 57,697 -0.28(-1.17%)
Jul 25, 2008 24.32 24.32 24.03 24.09 26,386 +0.17(+0.71%)
Jul 24, 2008 24.37 24.37 23.92 23.92 43,352 -0.38(-1.58%)
Jul 23, 2008 24.55 24.55 24.18 24.30 72,161 -0.26(-1.06%)
Jul 22, 2008 24.48 24.56 24.21 24.56 66,014 +0.24(+0.98%)
Jul 21, 2008 24.32 24.33 24.11 24.32 65,039 +0.37(+1.53%)
Jul 18, 2008 24.16 24.16 23.74 23.96 571,213 +0.08(+0.32%)
Jul 17, 2008 24.17 24.26 23.75 23.88 91,286 +0.16(+0.68%)
Jul 16, 2008 23.62 23.74 23.57 23.72 605,982 +0.05(+0.21%)
Jul 15, 2008 24.02 24.02 23.51 23.67 56,148 -0.42(-1.76%)
Jul 14, 2008 24.47 24.47 24.09 24.09 23,603 +0.05(+0.19%)
Jul 11, 2008 24.41 24.41 23.88 24.05 261,028 -0.31(-1.25%)
Jul 10, 2008 24.46 24.52 23.84 24.35 27,833 +0.13(+0.53%)
Jul 09, 2008 24.56 24.56 24.22 24.22 75,420 -0.07(-0.27%)
Jul 08, 2008 24.10 24.29 23.98 24.29 44,818 -0.05(-0.19%)
Jul 07, 2008 24.92 24.92 24.10 24.33 37,731 -0.11(-0.44%)
Jul 04, 2008 24.58 24.60 24.37 24.44 12,081 +0.00(+0.00%)
Jul 03, 2008 24.58 24.60 24.37 24.44 12,081 -0.14(-0.55%)
Jul 02, 2008 24.80 25.28 24.45 24.58 26,600 -0.25(-1.00%)
Jul 01, 2008 24.75 24.83 24.49 24.83 95,622 -0.21(-0.84%)
Jun 30, 2008 24.90 25.10 24.87 25.04 54,274 +0.29(+1.16%)
Jun 27, 2008 24.91 24.98 24.67 24.75 21,300 +0.05(+0.21%)
Jun 26, 2008 25.23 25.23 24.65 24.70 58,063 -0.41(-1.62%)
Jun 25, 2008 25.43 25.47 24.99 25.10 43,500 +0.21(+0.86%)
Jun 24, 2008 25.29 25.29 24.67 24.89 33,632 -0.37(-1.48%)
Jun 23, 2008 25.27 25.30 25.16 25.26 47,403 -0.01(-0.02%)
Jun 20, 2008 25.82 25.82 25.27 25.27 65,073 -0.85(-3.25%)
Jun 19, 2008 26.15 26.15 25.83 26.11 48,726 +0.15(+0.57%)
Jun 18, 2008 26.09 26.15 25.93 25.97 25,185 -0.14(-0.54%)
Jun 17, 2008 26.23 26.57 26.10 26.11 81,968 +0.14(+0.52%)
Jun 16, 2008 25.95 26.00 25.78 25.97 83,084 +0.20(+0.77%)
Jun 13, 2008 25.72 25.79 25.53 25.78 119,498 +0.03(+0.13%)
Jun 12, 2008 25.91 25.91 25.62 25.74 36,850 -0.25(-0.98%)
Jun 11, 2008 26.19 26.19 25.96 26.00 148,469 -0.28(-1.08%)
Jun 10, 2008 26.20 26.73 26.19 26.28 75,562 -0.46(-1.71%)
Jun 09, 2008 26.63 26.85 26.57 26.74 69,641 +0.18(+0.68%)
Jun 06, 2008 27.03 27.07 26.56 26.56 83,333 -0.54(-1.98%)
Jun 05, 2008 26.60 27.09 26.60 27.09 59,928 +0.30(+1.12%)
Jun 04, 2008 27.00 27.00 26.69 26.79 33,064 -0.03(-0.11%)
Jun 03, 2008 26.96 26.99 26.69 26.82 29,140 -0.13(-0.48%)
Jun 02, 2008 27.08 27.08 26.75 26.95 39,597 -0.19(-0.69%)
May 30, 2008 27.21 27.22 27.03 27.14 49,959 +0.03(+0.10%)
May 29, 2008 27.09 27.21 27.00 27.11 41,616 -0.01(-0.04%)
May 28, 2008 27.13 27.13 26.97 27.12 33,724 +0.05(+0.17%)
May 27, 2008 27.30 27.30 26.85 27.08 66,601 -0.05(-0.17%)
May 26, 2008 27.58 27.58 27.06 27.12 0 +0.00(+0.00%)
May 23, 2008 27.58 27.58 27.06 27.12 41,605 -0.38(-1.38%)
May 22, 2008 27.55 27.62 27.35 27.50 103,671 +0.06(+0.21%)
May 21, 2008 27.67 27.70 27.34 27.44 78,038 +0.06(+0.21%)
May 20, 2008 27.45 27.45 27.29 27.39 43,145 +0.00(+0.00%)
May 19, 2008 27.49 27.58 27.38 27.39 62,990 +0.09(+0.33%)
May 16, 2008 27.15 27.30 27.08 27.30 53,648 +0.16(+0.60%)
May 15, 2008 27.17 27.18 26.91 27.13 41,961 +0.22(+0.82%)
May 14, 2008 27.01 27.09 26.86 26.91 138,912 -0.02(-0.08%)
May 13, 2008 27.01 27.04 26.76 26.93 102,854 +0.00(+0.00%)
May 12, 2008 26.81 26.95 26.62 26.93 54,320 +0.24(+0.91%)
May 09, 2008 26.67 26.69 26.40 26.69 25,004 -0.01(-0.03%)
May 08, 2008 26.80 26.81 26.60 26.70 157,229 +0.27(+1.03%)
May 07, 2008 27.03 27.03 26.43 26.43 140,838 -0.53(-1.95%)
May 06, 2008 26.89 27.18 26.67 26.95 57,280 +0.22(+0.82%)
May 05, 2008 26.96 26.96 26.59 26.73 66,362 -0.01(-0.02%)
May 02, 2008 26.61 27.02 26.61 26.74 100,312 +0.03(+0.11%)
May 01, 2008 26.78 26.85 26.43 26.71 82,274 +0.15(+0.57%)
Apr 30, 2008 26.74 26.74 26.43 26.56 76,190 +0.16(+0.60%)
Apr 29, 2008 26.62 26.62 26.37 26.40 46,961 -0.21(-0.79%)
Apr 28, 2008 26.84 26.84 26.58 26.61 96,543 +0.04(+0.15%)
Apr 25, 2008 26.68 26.68 26.43 26.57 67,208 -0.08(-0.32%)
Apr 24, 2008 26.59 26.70 26.25 26.65 106,990 +0.08(+0.32%)
Apr 23, 2008 26.61 26.61 26.28 26.57 51,084 +0.20(+0.75%)
Apr 22, 2008 26.66 26.66 26.32 26.37 48,682 -0.08(-0.32%)
Apr 21, 2008 26.49 26.67 26.31 26.45 68,728 +0.00(+0.00%)
Apr 18, 2008 26.60 26.60 26.37 26.45 54,608 +0.11(+0.43%)
Apr 17, 2008 26.67 26.67 26.25 26.34 59,553 -0.18(-0.68%)
Apr 16, 2008 26.19 26.52 26.19 26.52 59,051 +0.75(+2.92%)
Apr 15, 2008 26.23 26.23 25.68 25.77 38,348 +0.16(+0.64%)
Apr 14, 2008 26.00 26.00 25.42 25.61 57,743 +0.00(+0.00%)
Apr 11, 2008 25.83 25.83 25.59 25.61 31,047 -0.25(-0.96%)
Apr 10, 2008 26.22 26.22 25.70 25.85 64,041 -0.09(-0.35%)
Apr 09, 2008 26.14 26.14 25.89 25.95 35,205 -0.22(-0.84%)
Apr 08, 2008 26.38 26.38 26.03 26.17 65,987 -0.11(-0.41%)
Apr 07, 2008 26.56 26.56 26.16 26.27 46,881 +0.05(+0.17%)
Apr 04, 2008 26.48 26.48 26.00 26.23 39,981 +0.06(+0.22%)
Apr 03, 2008 26.37 26.37 25.88 26.17 70,587 +0.29(+1.11%)
Apr 02, 2008 26.10 26.10 25.74 25.88 37,682 +0.18(+0.68%)
Apr 01, 2008 26.05 26.05 25.45 25.71 45,466 +0.25(+1.00%)
Mar 31, 2008 25.80 25.80 25.37 25.45 70,410 -0.04(-0.15%)
Mar 28, 2008 25.86 25.86 25.38 25.49 37,328 +0.06(+0.22%)
Mar 27, 2008 25.83 30.44 25.38 25.44 68,641 +0.00(+0.00%)
Mar 26, 2008 26.08 26.08 24.87 25.44 60,503 -0.13(-0.51%)
Mar 25, 2008 25.98 25.98 24.97 25.57 104,908 +0.25(+0.98%)
Mar 24, 2008 25.10 25.43 24.84 25.32 55,726 +0.24(+0.97%)
Mar 21, 2008 25.39 25.39 24.42 25.07 47,765 +0.00(+0.00%)
Mar 20, 2008 25.39 25.39 24.42 25.07 47,765 +0.17(+0.68%)
Mar 19, 2008 25.85 25.85 24.80 24.91 38,566 -1.46(-5.55%)
Mar 18, 2008 25.45 26.37 25.33 26.37 35,912 +1.11(+4.39%)
Mar 17, 2008 25.44 25.44 24.87 25.26 58,557 -0.27(-1.04%)
Mar 14, 2008 26.59 26.59 25.15 25.53 54,311 -0.38(-1.48%)
Mar 13, 2008 25.87 26.04 25.32 25.91 40,512 +0.10(+0.37%)
Mar 12, 2008 26.34 26.35 25.80 25.82 21,936 -0.43(-1.64%)
Mar 11, 2008 25.80 26.24 25.55 26.24 26,005 +1.23(+4.93%)
Mar 10, 2008 25.70 25.70 24.79 25.01 32,020 -0.25(-1.01%)
Mar 07, 2008 25.44 25.54 25.02 25.27 27,421 -0.26(-1.02%)
Mar 06, 2008 25.98 25.98 25.52 25.53 29,013 -0.27(-1.05%)
Mar 05, 2008 25.75 25.80 25.48 25.80 9,730 +0.14(+0.56%)
Mar 04, 2008 26.01 26.01 25.28 25.66 39,274 -0.72(-2.73%)
Mar 03, 2008 25.56 26.45 25.52 26.37 50,242 +0.52(+2.01%)
Feb 29, 2008 26.95 26.95 25.74 25.85 55,550 -0.60(-2.27%)
Feb 28, 2008 26.86 26.86 26.37 26.45 44,404 -0.22(-0.83%)
Feb 27, 2008 26.94 26.95 26.41 26.67 20,167 +0.24(+0.92%)
Feb 26, 2008 26.59 26.75 26.14 26.43 51,481 +0.08(+0.30%)
Feb 25, 2008 26.51 26.51 26.08 26.35 46,704 +0.21(+0.80%)
Feb 22, 2008 26.49 26.49 25.84 26.14 12,914 +0.14(+0.54%)
Feb 21, 2008 26.76 26.76 26.00 26.00 34,674 -0.17(-0.65%)
Feb 20, 2008 26.47 26.47 25.98 26.17 29,367 -0.44(-1.64%)
Feb 19, 2008 26.88 26.88 26.51 26.61 237,945 +0.34(+1.31%)
Feb 18, 2008 26.37 26.37 26.00 26.26 0 +0.00(+0.00%)
Feb 15, 2008 26.37 26.37 26.00 26.26 10,083 -0.19(-0.71%)
Feb 14, 2008 26.63 26.63 26.30 26.45 25,652 +0.21(+0.82%)
Feb 13, 2008 26.44 26.44 26.10 26.23 32,197 -0.01(-0.04%)
Feb 12, 2008 26.38 26.38 25.96 26.24 39,981 +0.68(+2.65%)
Feb 11, 2008 25.81 25.81 25.32 25.57 32,374 -0.02(-0.09%)
Feb 08, 2008 25.62 25.62 25.27 25.59 11,322 +0.20(+0.80%)
Feb 07, 2008 25.21 25.56 25.15 25.39 13,091 -0.19(-0.75%)
Feb 06, 2008 26.80 26.80 25.58 25.58 18,398 -0.16(-0.62%)
Feb 05, 2008 26.31 26.31 25.71 25.74 37,328 -0.81(-3.05%)
Feb 04, 2008 26.78 26.78 26.46 26.54 33,259 +0.32(+1.23%)
Feb 01, 2008 26.49 26.49 26.11 26.22 47,412 +0.10(+0.39%)
Jan 31, 2008 26.31 26.31 25.15 26.12 13,975 +0.32(+1.23%)
Jan 30, 2008 25.87 25.96 25.26 25.80 26,182 +0.25(+1.00%)
Jan 29, 2008 26.06 26.08 25.26 25.55 57,849 +0.24(+0.94%)
Jan 28, 2008 25.49 25.49 25.00 25.31 39,451 +0.15(+0.58%)
Jan 25, 2008 26.03 26.03 25.17 25.17 24,767 +0.29(+1.16%)
Jan 24, 2008 24.98 25.00 24.49 24.88 21,052 +0.81(+3.38%)
Jan 23, 2008 22.14 24.34 23.74 24.06 26,359 -0.85(-3.40%)
Jan 22, 2008 22.70 24.91 22.05 24.91 27,067 -1.18(-4.51%)
Jan 21, 2008 26.00 26.71 25.92 26.09 0 +0.00(+0.00%)
Jan 18, 2008 26.00 26.71 25.92 26.09 28,659 +0.01(+0.02%)
Jan 17, 2008 27.10 27.10 26.02 26.08 20,698 -0.49(-1.83%)
Jan 16, 2008 27.13 27.13 26.57 26.57 21,229 -0.64(-2.35%)
Jan 15, 2008 27.61 27.61 27.12 27.21 19,814 -0.41(-1.47%)
Jan 14, 2008 26.93 27.61 26.93 27.61 13,622 +0.21(+0.76%)
Jan 11, 2008 28.83 28.83 27.31 27.40 78,548 -0.44(-1.58%)
Jan 10, 2008 28.18 28.18 27.73 27.84 19,637 +0.04(+0.14%)
Jan 09, 2008 27.64 28.06 27.43 27.80 26,182 +0.19(+0.68%)
Jan 08, 2008 28.07 28.07 27.62 27.62 50,773 -0.02(-0.06%)
Jan 07, 2008 28.17 28.17 27.41 27.64 33,790 -0.21(-0.75%)
Jan 04, 2008 29.31 29.31 27.54 27.84 78,725 -1.00(-3.47%)
Jan 03, 2008 29.65 29.79 28.69 28.84 39,451 -0.29(-1.01%)
Jan 02, 2008 28.35 30.07 28.35 29.14 154,266 +0.66(+2.32%)
Jan 01, 2008 28.43 28.48 28.18 28.48 23,352 +0.00(+0.00%)
Dec 31, 2007 28.43 28.48 28.18 28.48 23,352 +0.29(+1.04%)
Dec 28, 2007 28.18 28.20 28.15 28.18 7,960 +0.06(+0.22%)
Dec 27, 2007 28.54 28.54 28.04 28.12 19,990 -0.03(-0.10%)
Dec 26, 2007 28.39 28.39 28.03 28.15 18,044 +0.08(+0.28%)
Dec 24, 2007 28.36 28.36 27.98 28.07 13,622 -0.10(-0.34%)
Dec 21, 2007 28.22 28.25 27.81 28.17 13,268 +0.47(+1.69%)
Dec 20, 2007 28.65 28.65 27.47 27.70 17,691 +0.16(+0.57%)
Dec 19, 2007 27.79 27.92 27.39 27.54 20,698 -0.17(-0.61%)
Dec 18, 2007 28.05 28.05 27.54 27.71 3,892 -0.20(-0.71%)
Dec 17, 2007 27.95 28.05 27.83 27.91 3,715 -0.42(-1.50%)
Dec 14, 2007 28.09 28.55 28.07 28.33 3,715 +0.04(+0.14%)
Dec 13, 2007 28.16 28.29 28.16 28.29 1,238 +0.02(+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.