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 31.23 31.39 31.14 31.35 59,356 +0.12(+0.38%)
Apr 29, 2013 31.05 31.31 31.05 31.23 26,109 +0.19(+0.61%)
Apr 26, 2013 31.02 31.11 30.98 31.04 20,304 -0.07(-0.23%)
Apr 25, 2013 30.96 31.28 30.96 31.11 66,705 +0.28(+0.92%)
Apr 24, 2013 30.75 30.88 30.65 30.83 11,458 +0.09(+0.28%)
Apr 23, 2013 30.47 30.74 30.38 30.74 83,900 +0.56(+1.86%)
Apr 22, 2013 30.00 30.21 29.69 30.18 12,448 +0.21(+0.71%)
Apr 19, 2013 29.19 30.04 29.19 29.97 97,439 +0.51(+1.72%)
Apr 18, 2013 29.81 29.83 29.31 29.46 89,591 -0.40(-1.33%)
Apr 17, 2013 30.11 30.17 29.50 29.86 90,805 -0.44(-1.46%)
Apr 16, 2013 29.98 30.31 29.94 30.30 63,145 +0.73(+2.47%)
Apr 15, 2013 30.80 30.80 29.50 29.57 33,243 -1.49(-4.78%)
Apr 12, 2013 30.98 31.14 30.84 31.06 12,088 -0.05(-0.17%)
Apr 11, 2013 31.35 31.35 31.00 31.11 42,142 +0.06(+0.19%)
Apr 10, 2013 31.30 31.30 30.52 31.05 188,890 +0.48(+1.58%)
Apr 09, 2013 30.73 30.73 30.47 30.57 23,252 -0.05(-0.17%)
Apr 08, 2013 30.30 30.62 30.17 30.62 51,443 +0.38(+1.26%)
Apr 05, 2013 29.83 30.28 29.80 30.24 27,504 -0.01(-0.03%)
Apr 04, 2013 30.13 30.27 30.00 30.25 34,556 +0.22(+0.73%)
Apr 03, 2013 30.86 30.86 29.95 30.03 79,928 -0.70(-2.28%)
Apr 02, 2013 31.07 31.15 30.65 30.73 38,269 -0.12(-0.39%)
Apr 01, 2013 31.30 31.34 30.76 30.85 22,937 -0.49(-1.56%)
Mar 28, 2013 31.61 31.61 31.24 31.34 28,716 +0.12(+0.38%)
Mar 27, 2013 31.29 31.29 30.87 31.22 29,252 +0.01(+0.03%)
Mar 26, 2013 31.22 31.26 31.05 31.21 18,150 +0.13(+0.42%)
Mar 25, 2013 31.40 31.40 30.92 31.08 35,750 +0.01(+0.03%)
Mar 22, 2013 31.16 31.16 30.96 31.07 28,392 +0.07(+0.23%)
Mar 21, 2013 31.12 31.23 30.95 31.00 19,293 -0.26(-0.83%)
Mar 20, 2013 31.11 31.35 31.11 31.26 100,035 +0.34(+1.10%)
Mar 19, 2013 31.36 31.36 30.69 30.92 15,514 -0.13(-0.42%)
Mar 18, 2013 30.77 31.16 30.61 31.05 28,524 -0.08(-0.26%)
Mar 15, 2013 31.25 31.25 31.08 31.13 124,546 -0.13(-0.42%)
Mar 14, 2013 31.04 31.26 31.04 31.26 63,435 +0.28(+0.92%)
Mar 13, 2013 30.83 31.03 30.74 30.98 21,896 +0.19(+0.60%)
Mar 12, 2013 30.88 31.00 30.71 30.79 19,679 -0.14(-0.45%)
Mar 11, 2013 30.91 30.97 30.84 30.93 62,530 -0.06(-0.19%)
Mar 08, 2013 30.95 31.02 30.71 30.99 85,250 +0.30(+0.98%)
Mar 07, 2013 30.59 30.69 30.52 30.69 33,763 +0.15(+0.49%)
Mar 06, 2013 30.78 30.78 30.51 30.54 117,871 +0.07(+0.23%)
Mar 05, 2013 30.30 30.55 30.30 30.47 67,148 +0.43(+1.42%)
Mar 04, 2013 29.77 30.08 29.74 30.04 71,560 +0.30(+1.02%)
Mar 01, 2013 29.14 29.77 29.04 29.74 26,049 +0.34(+1.16%)
Feb 28, 2013 29.52 29.63 29.30 29.40 21,762 +0.04(+0.14%)
Feb 27, 2013 29.15 29.54 29.09 29.36 43,575 +0.30(+1.05%)
Feb 26, 2013 29.03 29.08 28.77 29.06 134,218 -0.33(-1.12%)
Feb 22, 2013 29.16 29.40 29.09 29.38 10,528 +0.35(+1.22%)
Feb 21, 2013 29.08 29.25 28.86 29.03 24,668 -0.41(-1.39%)
Feb 20, 2013 29.88 29.96 29.44 29.44 9,014 -0.33(-1.11%)
Feb 19, 2013 29.79 29.84 29.74 29.77 1,736 +0.15(+0.51%)
Feb 15, 2013 29.71 29.78 29.62 29.62 8,098 +0.07(+0.24%)
Feb 14, 2013 29.45 29.59 29.42 29.55 5,686 +0.20(+0.68%)
Feb 13, 2013 29.37 29.45 29.25 29.35 11,774 +0.15(+0.52%)
Feb 12, 2013 29.24 29.28 29.18 29.20 6,572 +0.14(+0.48%)
Feb 11, 2013 29.11 29.11 28.97 29.06 3,248 -0.05(-0.17%)
Feb 08, 2013 28.92 29.14 28.92 29.11 7,337 +0.31(+1.08%)
Feb 07, 2013 29.03 29.03 28.72 28.80 48,204 -0.28(-0.96%)
Feb 06, 2013 28.96 29.08 28.89 29.08 5,304 +0.49(+1.73%)
Feb 04, 2013 28.80 28.83 28.59 28.59 3,949 -0.36(-1.26%)
Feb 01, 2013 28.85 29.11 28.80 28.95 18,475 +0.31(+1.08%)
Jan 31, 2013 28.52 28.65 28.49 28.64 4,408 +0.17(+0.61%)
Jan 30, 2013 28.79 28.79 28.40 28.47 46,943 -0.28(-0.98%)
Jan 29, 2013 28.71 28.78 28.69 28.75 4,910 +0.03(+0.10%)
Jan 28, 2013 28.85 28.88 28.67 28.72 15,051 -0.13(-0.45%)
Jan 25, 2013 29.21 29.21 28.67 28.85 92,108 +0.23(+0.80%)
Jan 24, 2013 28.91 28.92 28.58 28.62 17,012 +0.03(+0.10%)
Jan 23, 2013 28.89 28.89 28.53 28.59 59,912 -0.04(-0.14%)
Jan 22, 2013 28.44 28.65 28.34 28.63 27,225 +0.23(+0.81%)
Jan 18, 2013 28.48 28.48 28.21 28.40 21,063 +0.15(+0.53%)
Jan 17, 2013 28.11 28.31 28.07 28.25 53,973 +0.23(+0.82%)
Jan 16, 2013 28.03 28.14 27.97 28.02 8,002 -0.10(-0.35%)
Jan 15, 2013 27.88 28.12 27.88 28.12 30,089 +0.28(+1.01%)
Jan 14, 2013 27.79 27.89 27.71 27.84 5,450 -0.02(-0.08%)
Jan 11, 2013 27.79 27.91 27.79 27.86 6,449 +0.00(+0.00%)
Jan 10, 2013 27.92 27.92 27.68 27.86 18,780 +0.02(+0.07%)
Jan 09, 2013 27.67 28.05 27.67 27.84 26,918 +0.32(+1.16%)
Jan 08, 2013 27.46 27.57 27.38 27.52 11,859 +0.04(+0.15%)
Jan 07, 2013 27.48 27.56 27.42 27.48 9,375 -0.13(-0.47%)
Jan 04, 2013 27.58 27.70 27.50 27.61 148,370 +0.24(+0.87%)
Jan 03, 2013 27.44 27.70 27.35 27.37 56,941 -0.00(-0.00%)
Jan 02, 2013 27.36 27.37 27.31 27.37 2,453 +0.88(+3.34%)
Dec 31, 2012 26.36 26.49 26.49 26.49 2,062 +0.24(+0.91%)
Dec 28, 2012 26.18 26.28 26.13 26.25 1,550 +0.02(+0.08%)
Dec 27, 2012 26.18 26.23 25.94 26.23 20,494 -0.03(-0.11%)
Dec 26, 2012 26.52 26.52 26.26 26.26 312 -0.16(-0.61%)
Dec 24, 2012 26.43 26.43 26.42 26.42 1,000 -0.01(-0.04%)
Dec 21, 2012 26.25 26.47 26.25 26.43 4,810 -0.41(-1.53%)
Dec 20, 2012 26.67 26.86 26.67 26.84 65,949 +0.07(+0.26%)
Dec 19, 2012 26.75 26.82 26.74 26.77 1,924 +0.05(+0.19%)
Dec 18, 2012 26.16 26.72 26.16 26.72 4,193 +0.44(+1.67%)
Dec 17, 2012 26.20 26.28 26.20 26.28 1,357 +0.41(+1.58%)
Dec 13, 2012 26.08 25.87 25.87 25.87 700 -0.32(-1.22%)
Dec 12, 2012 26.29 26.29 26.19 26.19 1,487 -0.06(-0.24%)
Dec 11, 2012 26.17 26.28 26.17 26.25 4,116 +0.25(+0.98%)
Dec 10, 2012 26.00 26.11 25.94 26.00 5,636 +0.09(+0.35%)
Dec 07, 2012 25.94 25.96 25.84 25.91 1,172 -0.02(-0.08%)
Dec 06, 2012 25.90 26.00 25.83 25.93 2,470 -0.03(-0.12%)
Dec 05, 2012 26.15 26.15 25.89 25.96 5,124 -0.03(-0.12%)
Dec 04, 2012 26.23 26.23 25.99 25.99 1,448 -0.23(-0.87%)
Nov 30, 2012 26.24 26.24 26.20 26.22 490 -0.05(-0.19%)
Nov 29, 2012 26.29 26.29 26.20 26.27 10,095 +0.30(+1.16%)
Nov 28, 2012 25.80 25.97 25.80 25.97 2,200 +0.11(+0.43%)
Nov 27, 2012 25.80 25.88 25.77 25.86 27,604 +0.13(+0.52%)
Nov 26, 2012 25.73 25.76 25.60 25.73 6,356 +0.07(+0.26%)
Nov 23, 2012 25.46 25.81 25.46 25.66 1,543 +0.28(+1.11%)
Nov 21, 2012 25.42 25.42 25.38 25.38 687 +0.12(+0.47%)
Nov 20, 2012 25.12 25.27 25.11 25.26 1,626 +0.56(+2.27%)
Nov 16, 2012 24.23 24.70 24.70 24.70 53,800 +0.43(+1.78%)
Nov 15, 2012 24.47 24.47 24.07 24.27 10,153 -0.19(-0.78%)
Nov 14, 2012 24.70 24.81 24.43 24.46 26,687 -0.70(-2.79%)
Nov 13, 2012 25.00 25.16 24.38 25.16 4,000 -0.02(-0.07%)
Nov 12, 2012 25.12 25.18 25.12 25.18 2,100 +0.03(+0.12%)
Nov 09, 2012 25.05 25.34 25.00 25.15 8,268 -0.09(-0.36%)
Nov 08, 2012 25.45 25.49 25.24 25.24 15,675 -0.16(-0.65%)
Nov 07, 2012 25.66 25.73 25.33 25.40 4,458 -0.56(-2.14%)
Nov 06, 2012 25.92 25.99 25.80 25.96 4,971 +0.16(+0.62%)
Nov 05, 2012 25.50 25.80 25.50 25.80 17,018 +0.17(+0.66%)
Nov 02, 2012 26.13 26.13 25.63 25.63 4,414 -2.12(-7.64%)
Nov 01, 2012 26.16 27.75 25.97 27.75 35,066 +1.97(+7.64%)
Oct 31, 2012 25.67 25.78 24.83 25.78 80,389 +0.16(+0.63%)
Oct 26, 2012 25.42 25.62 25.62 25.62 2,300 -0.07(-0.28%)
Oct 25, 2012 26.66 26.66 25.61 25.69 5,610 -0.20(-0.77%)
Oct 24, 2012 25.96 25.96 25.80 25.89 4,381 -0.01(-0.03%)
Oct 23, 2012 25.77 25.90 25.55 25.90 4,745 -0.14(-0.54%)
Oct 19, 2012 26.22 26.33 25.92 26.04 10,491 -0.50(-1.88%)
Oct 18, 2012 26.68 26.72 26.50 26.54 14,200 -0.14(-0.52%)
Oct 17, 2012 26.75 26.75 26.55 26.68 11,980 +0.22(+0.83%)
Oct 16, 2012 26.46 26.59 26.39 26.46 22,683 +0.13(+0.49%)
Oct 15, 2012 26.17 26.33 26.06 26.33 7,077 +0.28(+1.07%)
Oct 12, 2012 26.28 26.31 26.05 26.05 3,330 -0.21(-0.80%)
Oct 11, 2012 26.50 26.51 26.21 26.26 11,587 +0.02(+0.08%)
Oct 10, 2012 26.28 26.33 26.17 26.24 6,013 -0.04(-0.15%)
Oct 09, 2012 26.66 26.69 25.46 26.28 18,884 -0.40(-1.50%)
Oct 08, 2012 26.74 26.74 26.64 26.68 4,575 -0.14(-0.52%)
Oct 05, 2012 27.05 27.17 26.79 26.82 6,446 -0.03(-0.11%)
Oct 04, 2012 26.75 26.85 26.75 26.85 1,100 +0.16(+0.60%)
Oct 03, 2012 26.85 26.85 26.69 26.69 3,274 +0.09(+0.34%)
Oct 02, 2012 26.64 26.66 26.58 26.60 1,263 +0.07(+0.26%)
Oct 01, 2012 26.78 26.80 26.48 26.53 9,338 +0.02(+0.08%)
Sep 28, 2012 26.46 26.60 26.46 26.51 3,028 -0.12(-0.45%)
Sep 27, 2012 26.39 26.63 26.27 26.63 4,915 +0.42(+1.60%)
Sep 26, 2012 26.44 26.44 26.18 26.21 6,150 -0.40(-1.50%)
Sep 25, 2012 26.90 26.90 26.58 26.61 4,300 -0.21(-0.79%)
Sep 24, 2012 26.80 26.88 26.78 26.82 1,792 -0.10(-0.36%)
Sep 21, 2012 26.99 27.04 26.92 26.92 9,747 +0.21(+0.79%)
Sep 20, 2012 26.58 26.76 26.58 26.71 6,035 -0.13(-0.48%)
Sep 19, 2012 27.00 27.84 26.84 26.84 3,633 -0.16(-0.59%)
Sep 18, 2012 26.94 27.05 26.90 27.00 7,885 +0.04(+0.15%)
Sep 17, 2012 26.93 27.03 26.92 26.96 6,619 -0.08(-0.30%)
Sep 14, 2012 27.22 27.24 27.00 27.04 13,164 +0.10(+0.37%)
Sep 13, 2012 26.72 27.10 26.41 26.94 8,233 +0.34(+1.28%)
Sep 12, 2012 26.65 26.73 26.54 26.60 8,752 +0.09(+0.34%)
Sep 11, 2012 26.50 26.64 26.21 26.51 12,928 -0.01(-0.04%)
Sep 10, 2012 26.64 26.64 26.39 26.52 23,772 -0.07(-0.26%)
Sep 07, 2012 26.64 26.74 26.59 26.59 48,925 -0.08(-0.30%)
Sep 06, 2012 26.30 26.67 26.30 26.67 1,759 +0.49(+1.88%)
Sep 05, 2012 26.21 26.21 26.13 26.18 34,672 -0.02(-0.08%)
Sep 04, 2012 25.86 26.54 25.66 26.20 7,206 +0.40(+1.55%)
Aug 31, 2012 25.67 25.81 25.49 25.80 3,840 +0.13(+0.51%)
Aug 30, 2012 25.73 25.73 25.59 25.67 11,024 -0.20(-0.77%)
Aug 29, 2012 25.74 25.87 25.71 25.87 4,497 +0.27(+1.05%)
Aug 27, 2012 25.68 25.73 25.49 25.60 16,766 +0.15(+0.59%)
Aug 24, 2012 25.25 25.52 25.25 25.45 1,126 +0.08(+0.32%)
Aug 23, 2012 25.23 25.37 25.23 25.37 4,825 -0.11(-0.43%)
Aug 22, 2012 25.45 25.49 25.39 25.48 3,300 +0.11(+0.44%)
Aug 21, 2012 25.66 25.79 25.29 25.37 26,137 -0.14(-0.56%)
Aug 20, 2012 25.60 25.63 25.44 25.51 3,825 -0.11(-0.43%)
Aug 17, 2012 25.51 25.62 25.48 25.62 6,902 +0.22(+0.87%)
Aug 16, 2012 25.12 25.42 25.12 25.40 3,648 +0.32(+1.28%)
Aug 15, 2012 25.14 25.14 25.00 25.08 16,609 +0.17(+0.68%)
Aug 14, 2012 25.10 25.10 24.90 24.91 57,524 -0.07(-0.28%)
Aug 13, 2012 25.01 25.01 24.73 24.98 3,920 -0.04(-0.16%)
Aug 10, 2012 25.04 25.07 24.96 25.02 4,466 -0.11(-0.44%)
Aug 09, 2012 25.11 25.19 25.05 25.13 82,145 +0.09(+0.36%)
Aug 08, 2012 25.01 25.07 25.00 25.04 39,295 -0.12(-0.48%)
Aug 07, 2012 25.11 25.27 25.03 25.16 6,698 +0.22(+0.88%)
Aug 06, 2012 25.00 25.03 24.94 24.94 2,212 +0.20(+0.81%)
Aug 03, 2012 25.29 25.29 24.59 24.74 815 +0.64(+2.66%)
Aug 02, 2012 23.93 24.15 23.90 24.10 11,545 -0.34(-1.39%)
Aug 01, 2012 25.50 25.50 24.33 24.44 5,302 -0.19(-0.77%)
Jul 31, 2012 24.95 24.96 24.59 24.63 19,332 -0.21(-0.85%)
Jul 30, 2012 25.00 27.48 24.79 24.84 13,616 -0.17(-0.68%)
Jul 27, 2012 25.06 25.08 24.51 25.01 19,302 +0.62(+2.54%)
Jul 26, 2012 24.48 24.54 24.34 24.39 2,940 +0.28(+1.16%)
Jul 25, 2012 24.29 24.29 24.05 24.11 8,503 +0.21(+0.88%)
Jul 24, 2012 24.45 24.45 23.86 23.90 19,078 -0.41(-1.69%)
Jul 23, 2012 24.25 24.31 24.00 24.31 8,801 -0.32(-1.30%)
Jul 20, 2012 25.00 25.00 24.58 24.63 63,665 -0.42(-1.68%)
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.