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 (%)
Nov 28, 2008 14.00 14.00 13.43 13.84 99,471 -0.05(-0.36%)
Nov 26, 2008 12.50 13.94 12.50 13.89 363,789 +1.29(+10.24%)
Nov 25, 2008 12.50 12.70 11.80 12.60 319,232 +0.10(+0.80%)
Nov 24, 2008 12.00 12.50 11.31 12.50 770,289 +1.36(+12.21%)
Nov 21, 2008 10.21 11.22 10.21 11.14 708,993 +1.37(+14.02%)
Nov 20, 2008 10.98 10.98 9.432 9.770 573,485 -1.33(-11.98%)
Nov 19, 2008 12.84 12.84 11.09 11.10 680,867 -1.46(-11.62%)
Nov 18, 2008 13.25 13.77 12.28 12.56 925,948 -0.96(-7.10%)
Nov 17, 2008 13.90 14.32 13.52 13.52 342,123 -1.04(-7.14%)
Nov 14, 2008 15.18 15.32 14.28 14.56 312,959 -1.34(-8.43%)
Nov 13, 2008 13.71 16.00 13.50 15.90 421,596 +1.98(+14.22%)
Nov 12, 2008 15.10 15.25 13.79 13.92 441,008 -1.59(-10.25%)
Nov 11, 2008 15.75 16.04 15.12 15.51 171,413 -1.08(-6.51%)
Nov 10, 2008 17.37 17.47 16.00 16.59 295,071 +0.58(+3.62%)
Nov 07, 2008 15.50 16.42 15.43 16.01 206,582 +0.67(+4.37%)
Nov 06, 2008 17.00 17.01 15.16 15.34 554,879 -2.07(-11.89%)
Nov 05, 2008 19.99 19.99 17.22 17.41 448,735 -1.97(-10.17%)
Nov 04, 2008 18.80 19.83 18.40 19.38 529,042 +1.34(+7.43%)
Nov 03, 2008 18.60 18.95 17.02 18.04 322,487 -0.17(-0.93%)
Oct 31, 2008 16.60 18.75 16.60 18.21 448,815 +0.67(+3.82%)
Oct 30, 2008 17.50 18.95 16.42 17.54 410,324 +1.34(+8.27%)
Oct 29, 2008 15.11 17.49 15.11 16.20 1,033,212 +1.09(+7.21%)
Oct 28, 2008 14.65 15.13 13.06 15.11 563,235 +1.19(+8.55%)
Oct 27, 2008 14.32 15.22 13.69 13.92 489,121 -1.08(-7.20%)
Oct 25, 2008 14.99 17.47 14.21 15.00 0 +0.00(+0.00%)
Oct 24, 2008 14.99 17.47 14.21 15.00 770,720 -1.49(-9.04%)
Oct 23, 2008 17.23 17.55 15.53 16.49 599,088 -0.74(-4.29%)
Oct 22, 2008 19.10 20.00 16.50 17.23 928,765 -3.77(-17.95%)
Oct 21, 2008 20.39 21.00 19.39 21.00 492,479 +0.37(+1.79%)
Oct 20, 2008 19.32 20.74 19.10 20.63 518,379 +1.84(+9.79%)
Oct 17, 2008 18.39 20.50 17.31 18.79 747,102 +0.32(+1.73%)
Oct 16, 2008 18.32 18.75 16.36 18.47 565,369 +1.57(+9.29%)
Oct 15, 2008 18.51 19.36 16.85 16.90 403,914 -3.07(-15.37%)
Oct 14, 2008 22.38 22.70 19.81 19.97 678,412 -0.83(-3.99%)
Oct 13, 2008 20.26 21.00 18.94 20.80 871,266 +1.80(+9.47%)
Oct 10, 2008 15.02 19.00 15.00 19.00 630,074 +0.92(+5.09%)
Oct 09, 2008 20.75 21.57 17.56 18.08 553,277 -1.99(-9.92%)
Oct 08, 2008 18.86 21.20 18.34 20.07 736,848 +0.01(+0.05%)
Oct 07, 2008 22.89 23.42 19.98 20.06 763,589 -1.95(-8.86%)
Oct 06, 2008 22.02 22.50 19.90 22.01 1,265,814 -2.32(-9.54%)
Oct 04, 2008 25.34 26.95 24.30 24.33 0 +0.00(+0.00%)
Oct 03, 2008 25.34 26.95 24.30 24.33 521,968 -0.87(-3.45%)
Oct 02, 2008 27.05 27.16 25.02 25.20 548,041 -2.55(-9.19%)
Oct 01, 2008 29.44 29.44 26.80 27.75 337,409 -1.69(-5.75%)
Sep 30, 2008 27.75 29.87 27.00 29.44 685,184 +2.25(+8.28%)
Sep 29, 2008 30.64 30.64 25.71 27.19 1,010,532 -4.68(-14.68%)
Sep 27, 2008 31.53 32.18 30.69 31.87 0 +0.00(+0.00%)
Sep 26, 2008 31.53 32.18 30.69 31.87 0 -0.93(-2.82%)
Sep 25, 2008 33.00 33.79 32.13 32.80 194,692 -0.07(-0.23%)
Sep 24, 2008 34.00 34.41 32.70 32.87 189,357 -0.72(-2.14%)
Sep 23, 2008 34.35 35.18 32.90 33.59 407,351 -1.41(-4.03%)
Sep 22, 2008 37.55 38.15 34.86 35.00 866,630 -2.44(-6.52%)
Sep 19, 2008 34.12 37.50 33.20 37.44 0 +5.49(+17.17%)
Sep 18, 2008 31.32 32.55 29.50 31.95 660,165 +1.07(+3.48%)
Sep 17, 2008 32.03 32.67 29.50 30.88 949,317 -1.20(-3.74%)
Sep 16, 2008 30.00 32.72 28.19 32.08 1,575,764 +0.30(+0.94%)
Sep 15, 2008 32.25 33.50 31.00 31.78 990,173 -3.69(-10.40%)
Sep 12, 2008 34.79 35.80 34.00 35.47 810,216 +1.33(+3.90%)
Sep 11, 2008 32.12 34.28 31.28 34.14 779,962 +1.23(+3.74%)
Sep 10, 2008 32.50 34.00 31.94 32.91 1,119,939 +0.96(+3.00%)
Sep 09, 2008 34.75 34.99 31.79 31.95 1,417,619 -3.42(-9.67%)
Sep 08, 2008 38.80 39.00 34.80 35.37 905,595 -2.23(-5.93%)
Sep 06, 2008 36.64 37.70 35.65 37.60 0 +0.00(+0.00%)
Sep 05, 2008 36.64 37.70 35.65 37.60 0 +0.44(+1.18%)
Sep 04, 2008 38.49 39.76 36.33 37.16 1,633,914 -1.64(-4.23%)
Sep 03, 2008 40.82 41.38 38.28 38.80 1,070,163 -2.97(-7.11%)
Sep 02, 2008 43.98 44.00 41.10 41.77 829,727 -3.61(-7.96%)
Aug 30, 2008 46.28 46.56 45.15 45.38 0 +0.00(+0.00%)
Aug 29, 2008 46.28 46.56 45.15 45.38 241,033 -0.31(-0.68%)
Aug 28, 2008 46.06 46.20 44.02 45.69 830,911 +0.44(+0.97%)
Aug 27, 2008 45.69 45.74 44.66 45.25 273,958 +1.23(+2.79%)
Aug 26, 2008 44.00 44.71 43.51 44.02 240,967 +0.47(+1.08%)
Aug 25, 2008 44.68 45.46 42.86 43.55 859,838 -1.08(-2.42%)
Aug 23, 2008 45.77 45.90 44.30 44.63 0 +0.00(+0.00%)
Aug 22, 2008 45.77 45.90 44.30 44.63 709,226 -1.62(-3.50%)
Aug 21, 2008 44.58 46.48 44.38 46.25 1,094,520 +2.15(+4.88%)
Aug 20, 2008 43.48 44.10 42.45 44.10 401,354 +1.38(+3.23%)
Aug 19, 2008 40.51 43.10 40.50 42.72 576,525 +1.57(+3.82%)
Aug 18, 2008 42.00 42.16 40.76 41.15 227,529 -0.39(-0.94%)
Aug 16, 2008 42.10 42.10 40.57 41.54 0 +0.00(+0.00%)
Aug 15, 2008 42.10 42.10 40.57 41.54 0 -0.84(-1.98%)
Aug 14, 2008 41.75 42.59 41.28 42.38 554,345 +0.14(+0.33%)
Aug 13, 2008 39.95 42.78 39.78 42.24 718,449 +2.21(+5.52%)
Aug 12, 2008 40.55 40.99 39.76 40.03 375,756 -0.52(-1.28%)
Aug 11, 2008 41.87 42.40 39.77 40.55 706,422 -1.99(-4.68%)
Aug 08, 2008 42.02 42.86 41.20 42.54 323,319 -0.07(-0.16%)
Aug 07, 2008 43.82 44.43 42.59 42.61 495,531 -1.14(-2.61%)
Aug 06, 2008 41.86 44.46 41.86 43.75 624,935 +1.16(+2.72%)
Aug 05, 2008 42.01 43.64 40.96 42.59 1,294,793 -0.61(-1.41%)
Aug 04, 2008 47.00 47.60 42.61 43.20 807,775 -4.41(-9.26%)
Aug 01, 2008 49.85 49.85 47.27 47.61 1,052,549 -1.61(-3.27%)
Jul 31, 2008 50.60 51.10 48.82 49.22 631,596 -2.38(-4.61%)
Jul 30, 2008 48.89 51.60 47.94 51.60 637,032 +3.27(+6.77%)
Jul 29, 2008 48.33 49.11 47.10 48.33 820,414 +0.51(+1.07%)
Jul 28, 2008 48.47 49.00 47.36 47.82 826,089 +0.05(+0.10%)
Jul 25, 2008 45.06 47.78 44.92 47.77 1,186,164 +3.32(+7.47%)
Jul 24, 2008 45.80 46.67 42.90 44.45 1,616,787 -1.56(-3.39%)
Jul 23, 2008 47.06 48.19 45.06 46.01 1,083,136 -2.26(-4.68%)
Jul 22, 2008 48.86 49.30 47.31 48.27 287,110 -1.58(-3.17%)
Jul 21, 2008 46.54 49.85 45.83 49.85 757,235 +3.60(+7.78%)
Jul 18, 2008 47.35 48.09 45.65 46.25 1,149,429 -1.25(-2.63%)
Jul 17, 2008 50.04 51.66 46.25 47.50 932,887 -4.32(-8.34%)
Jul 16, 2008 53.00 53.14 49.45 51.82 726,919 +0.77(+1.51%)
Jul 15, 2008 52.45 52.69 50.06 51.05 523,004 -2.24(-4.20%)
Jul 14, 2008 53.79 53.96 52.41 53.29 544,095 +0.29(+0.55%)
Jul 11, 2008 51.49 53.00 50.65 53.00 475,525 +1.51(+2.93%)
Jul 10, 2008 50.50 51.49 48.54 51.49 361,430 +1.39(+2.77%)
Jul 09, 2008 51.00 52.10 49.75 50.10 1,031,065 +0.21(+0.42%)
Jul 08, 2008 50.28 50.28 47.40 49.89 1,338,307 -0.64(-1.27%)
Jul 07, 2008 49.19 51.85 48.75 50.53 878,388 +1.42(+2.89%)
Jul 04, 2008 51.05 51.24 47.20 49.11 2,290,078 +0.00(+0.00%)
Jul 03, 2008 51.05 51.24 47.20 49.11 2,290,078 -2.96(-5.68%)
Jul 02, 2008 57.03 57.53 51.45 52.07 2,839,031 -5.83(-10.07%)
Jul 01, 2008 58.00 58.00 56.39 57.90 516,868 -0.10(-0.17%)
Jun 30, 2008 57.50 58.50 57.00 58.00 537,980 +1.10(+1.93%)
Jun 27, 2008 54.79 56.90 54.79 56.90 406,573 +1.07(+1.92%)
Jun 26, 2008 57.09 57.09 53.60 55.83 1,018,980 -1.44(-2.51%)
Jun 25, 2008 57.59 57.60 54.49 57.27 1,039,015 +0.19(+0.33%)
Jun 24, 2008 58.09 58.10 56.42 57.08 605,020 -0.92(-1.59%)
Jun 23, 2008 57.90 58.25 57.20 58.00 455,743 +0.60(+1.05%)
Jun 20, 2008 58.49 58.51 56.56 57.40 843,813 -0.76(-1.31%)
Jun 19, 2008 59.72 60.30 57.51 58.16 913,094 -0.42(-0.72%)
Jun 18, 2008 57.50 58.76 56.75 58.58 526,991 +1.23(+2.14%)
Jun 17, 2008 57.14 57.76 56.62 57.35 527,040 +0.89(+1.58%)
Jun 16, 2008 56.48 56.71 56.05 56.46 503,842 +0.71(+1.27%)
Jun 13, 2008 54.49 55.75 54.05 55.75 374,090 +1.29(+2.37%)
Jun 12, 2008 54.87 55.35 54.00 54.46 184,988 +0.06(+0.11%)
Jun 11, 2008 55.00 55.33 53.75 54.40 356,479 -0.10(-0.18%)
Jun 10, 2008 54.69 56.04 53.61 54.50 452,305 -1.64(-2.92%)
Jun 09, 2008 55.60 56.47 54.92 56.14 318,144 +1.68(+3.08%)
Jun 06, 2008 55.69 56.28 54.46 54.46 460,158 -0.54(-0.98%)
Jun 05, 2008 52.81 55.00 52.81 55.00 270,073 +2.00(+3.77%)
Jun 04, 2008 54.69 54.70 52.67 53.00 492,602 -1.95(-3.55%)
Jun 03, 2008 56.14 56.14 53.82 54.95 688,264 -0.59(-1.06%)
Jun 02, 2008 54.25 55.95 54.00 55.54 623,940 +1.34(+2.47%)
May 30, 2008 53.13 54.33 52.82 54.20 322,175 +1.77(+3.38%)
May 29, 2008 53.23 53.24 52.00 52.43 395,166 -0.62(-1.17%)
May 28, 2008 50.50 53.05 50.44 53.05 296,129 +3.05(+6.10%)
May 27, 2008 51.00 51.06 50.00 50.00 610,771 -1.72(-3.33%)
May 26, 2008 52.60 52.70 50.61 51.72 0 +0.00(+0.00%)
May 23, 2008 52.60 52.70 50.61 51.72 330,010 -0.47(-0.90%)
May 22, 2008 53.62 53.63 52.00 52.19 608,406 -0.05(-0.10%)
May 21, 2008 52.89 53.92 52.16 52.24 584,768 +0.08(+0.15%)
May 20, 2008 52.02 52.29 51.25 52.16 282,045 +0.19(+0.37%)
May 19, 2008 52.33 53.96 51.51 51.97 605,209 +0.31(+0.60%)
May 16, 2008 51.32 51.87 51.02 51.66 409,351 +1.31(+2.60%)
May 15, 2008 48.70 50.48 48.66 50.35 234,614 +1.73(+3.56%)
May 14, 2008 49.60 49.85 48.62 48.62 218,730 -0.81(-1.64%)
May 13, 2008 48.36 49.52 48.08 49.43 265,419 +1.29(+2.68%)
May 12, 2008 48.66 48.79 47.26 48.14 122,511 +0.09(+0.19%)
May 09, 2008 48.89 48.89 47.26 48.05 174,081 -0.45(-0.93%)
May 08, 2008 47.88 48.50 47.25 48.50 182,660 +1.90(+4.08%)
May 07, 2008 48.58 48.58 46.50 46.60 211,296 -1.35(-2.82%)
May 06, 2008 46.84 47.99 46.75 47.95 223,077 +1.10(+2.35%)
May 05, 2008 45.99 47.14 45.51 46.85 368,945 +1.60(+3.54%)
May 02, 2008 43.01 45.34 43.01 45.25 197,513 +2.13(+4.94%)
May 01, 2008 43.95 44.27 42.23 43.12 295,625 -1.29(-2.90%)
Apr 30, 2008 43.65 44.91 43.50 44.41 152,888 +0.26(+0.59%)
Apr 29, 2008 45.79 45.79 43.86 44.15 306,662 -1.54(-3.37%)
Apr 28, 2008 46.28 46.28 45.09 45.69 141,981 +0.57(+1.26%)
Apr 25, 2008 44.70 45.55 44.08 45.12 107,085 +0.28(+0.62%)
Apr 24, 2008 45.40 45.40 43.96 44.84 266,264 -0.79(-1.73%)
Apr 23, 2008 46.12 46.39 45.14 45.63 259,838 +0.38(+0.84%)
Apr 22, 2008 46.48 46.49 44.84 45.25 452,288 -0.67(-1.46%)
Apr 21, 2008 45.30 46.00 45.00 45.92 321,530 +0.99(+2.20%)
Apr 18, 2008 44.54 44.93 44.00 44.93 280,922 +1.07(+2.44%)
Apr 17, 2008 43.78 44.20 43.24 43.86 165,439 -0.14(-0.32%)
Apr 16, 2008 42.50 44.15 42.50 44.00 263,113 +1.83(+4.34%)
Apr 15, 2008 42.03 42.49 41.52 42.17 133,999 +0.53(+1.27%)
Apr 14, 2008 40.68 41.83 40.68 41.64 68,615 +0.45(+1.09%)
Apr 11, 2008 41.89 42.06 40.89 41.19 158,567 -0.81(-1.93%)
Apr 10, 2008 41.60 42.23 40.81 42.00 295,918 +0.83(+2.02%)
Apr 09, 2008 41.89 41.89 40.83 41.17 173,800 -0.72(-1.72%)
Apr 08, 2008 40.58 42.10 40.40 41.89 191,632 +0.94(+2.30%)
Apr 07, 2008 42.00 42.92 40.70 40.95 478,243 +0.06(+0.15%)
Apr 04, 2008 39.65 41.36 39.64 40.89 278,888 +1.89(+4.85%)
Apr 03, 2008 38.20 39.45 37.98 39.00 273,080 +0.87(+2.28%)
Apr 02, 2008 38.00 38.38 37.80 38.13 93,062 -0.17(-0.44%)
Apr 01, 2008 37.26 38.40 37.20 38.30 69,868 +0.15(+0.39%)
Mar 31, 2008 38.00 38.38 37.45 38.15 71,700 -0.15(-0.39%)
Mar 28, 2008 38.60 38.80 38.12 38.30 60,650 +0.40(+1.06%)
Mar 27, 2008 38.90 38.90 37.66 37.90 161,200 -0.33(-0.86%)
Mar 26, 2008 37.89 38.25 37.40 38.23 109,800 +0.83(+2.22%)
Mar 25, 2008 36.80 37.48 36.20 37.40 176,059 +0.82(+2.24%)
Mar 24, 2008 34.67 36.96 34.67 36.58 133,200 +2.05(+5.94%)
Mar 21, 2008 34.50 35.00 32.59 34.53 400,280 +0.00(+0.00%)
Mar 20, 2008 34.50 35.00 32.59 34.53 400,280 -0.35(-1.02%)
Mar 19, 2008 38.00 38.00 34.60 34.88 162,393 -3.32(-8.68%)
Mar 18, 2008 37.50 38.35 36.25 38.20 113,800 +2.20(+6.11%)
Mar 17, 2008 37.05 37.40 35.50 36.00 302,500 -2.68(-6.93%)
Mar 14, 2008 40.00 40.06 37.90 38.68 204,068 -1.22(-3.06%)
Mar 13, 2008 37.82 39.98 37.81 39.90 107,200 +0.38(+0.96%)
Mar 12, 2008 40.00 40.01 39.10 39.52 86,647 -0.38(-0.95%)
Mar 11, 2008 38.50 40.00 37.45 39.90 321,436 +2.45(+6.54%)
Mar 10, 2008 39.57 39.65 37.45 37.45 469,455 -2.31(-5.81%)
Mar 07, 2008 41.50 41.50 39.06 39.76 422,467 -1.88(-4.51%)
Mar 06, 2008 42.04 42.45 41.50 41.64 109,318 -0.21(-0.50%)
Mar 05, 2008 41.75 41.99 41.04 41.85 142,173 +0.70(+1.70%)
Mar 04, 2008 43.00 43.00 40.00 41.15 298,382 -2.12(-4.90%)
Mar 03, 2008 42.47 43.27 42.10 43.27 246,330 +0.97(+2.29%)
Feb 29, 2008 44.00 44.03 42.10 42.30 211,278 -1.94(-4.39%)
Feb 28, 2008 44.37 44.62 43.75 44.24 164,900 -0.17(-0.38%)
Feb 27, 2008 44.20 44.62 43.60 44.41 323,029 +0.21(+0.48%)
Feb 26, 2008 44.20 44.75 43.48 44.20 286,750 +0.00(+0.00%)
Feb 25, 2008 43.25 44.50 42.26 44.20 300,165 +0.76(+1.75%)
Feb 22, 2008 43.30 44.40 41.60 43.44 166,600 +1.05(+2.48%)
Feb 21, 2008 44.02 44.02 42.20 42.39 400,025 -1.61(-3.66%)
Feb 20, 2008 43.99 44.00 42.00 44.00 235,081 +1.19(+2.78%)
Feb 19, 2008 42.61 43.54 42.00 42.81 527,400 +1.51(+3.66%)
Feb 18, 2008 41.50 41.60 40.56 41.30 0 +0.00(+0.00%)
Feb 15, 2008 41.50 41.60 40.56 41.30 270,024 -0.41(-0.98%)
Feb 14, 2008 42.55 42.55 41.50 41.71 161,650 -0.49(-1.16%)
Feb 13, 2008 41.79 42.25 40.95 42.20 180,223 +1.14(+2.78%)
Feb 12, 2008 42.90 42.90 40.50 41.06 446,728 -0.68(-1.63%)
Feb 11, 2008 40.90 41.79 40.52 41.74 204,700 +0.84(+2.05%)
Feb 08, 2008 41.10 41.30 40.39 40.90 183,105 +0.22(+0.54%)
Feb 07, 2008 39.87 40.91 39.20 40.68 255,100 +0.85(+2.13%)
Feb 06, 2008 41.41 41.41 39.82 39.83 63,300 -0.65(-1.61%)
Feb 05, 2008 42.25 42.29 40.30 40.48 302,031 -1.49(-3.55%)
Feb 04, 2008 42.12 42.24 41.77 41.97 322,470 +0.49(+1.18%)
Feb 01, 2008 40.97 41.48 40.00 41.48 333,100 +1.28(+3.18%)
Jan 31, 2008 38.00 40.28 37.26 40.20 346,800 +0.66(+1.67%)
Jan 30, 2008 40.00 40.25 39.10 39.54 202,420 -0.74(-1.84%)
Jan 29, 2008 41.44 41.52 39.99 40.28 442,489 +0.40(+1.00%)
Jan 28, 2008 39.75 40.25 39.00 39.88 240,680 +1.55(+4.04%)
Jan 25, 2008 38.58 38.94 38.15 38.33 111,472 +2.12(+5.85%)
Jan 24, 2008 35.72 36.35 35.00 36.21 80,900 +1.63(+4.71%)
Jan 23, 2008 35.92 35.92 32.81 34.58 28,100 -0.48(-1.37%)
Jan 22, 2008 36.30 36.30 32.78 35.06 25,400 -1.36(-3.73%)
Jan 21, 2008 34.05 37.00 34.05 36.42 0 +0.00(+0.00%)
Jan 18, 2008 34.05 37.00 34.05 36.42 70,600 +0.53(+1.49%)
Jan 17, 2008 37.58 38.38 35.85 35.89 58,700 -1.82(-4.84%)
Jan 16, 2008 39.69 39.69 37.24 37.71 138,600 -2.24(-5.61%)
Jan 15, 2008 40.98 41.00 39.80 39.95 86,000 -1.10(-2.68%)
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.