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 (%)
Sep 30, 2011 22.70 22.75 22.70 22.71 487 -0.48(-2.05%)
Sep 29, 2011 23.19 23.19 23.16 23.19 756 -0.80(-3.33%)
Sep 28, 2011 24.10 24.10 23.99 23.99 2,618 -0.57(-2.30%)
Sep 27, 2011 24.58 24.58 24.36 24.56 2,846 +1.08(+4.58%)
Sep 26, 2011 23.00 23.55 23.00 23.48 2,321 +0.26(+1.12%)
Sep 23, 2011 23.25 23.25 23.12 23.22 1,278 +0.40(+1.75%)
Sep 22, 2011 22.94 22.94 22.61 22.82 2,524 -1.17(-4.88%)
Sep 21, 2011 24.39 24.39 23.99 23.99 1,424 -0.47(-1.92%)
Sep 20, 2011 24.57 25.00 24.46 24.46 13,663 -0.16(-0.65%)
Sep 19, 2011 24.62 24.62 24.62 24.62 104 -0.11(-0.44%)
Sep 16, 2011 24.86 24.86 24.62 24.73 1,195 +0.10(+0.41%)
Sep 15, 2011 24.69 24.69 24.61 24.63 1,257 +0.03(+0.10%)
Sep 14, 2011 24.20 24.60 24.20 24.60 260 +0.68(+2.86%)
Sep 13, 2011 23.64 23.92 23.64 23.92 436 +0.95(+4.12%)
Sep 12, 2011 23.18 23.18 22.87 22.97 526 -0.11(-0.47%)
Sep 09, 2011 23.23 23.23 23.08 23.08 398 -0.81(-3.39%)
Sep 08, 2011 24.06 24.11 23.70 23.89 12,984 -0.38(-1.57%)
Sep 07, 2011 23.99 24.27 23.99 24.27 1,772 +0.89(+3.82%)
Sep 06, 2011 23.07 23.38 22.77 23.38 888 -0.12(-0.53%)
Sep 02, 2011 23.51 23.51 23.50 23.50 625 -0.92(-3.77%)
Sep 01, 2011 24.80 24.80 24.42 24.42 800 -0.46(-1.85%)
Aug 31, 2011 25.18 25.18 24.88 24.88 1,100 -0.02(-0.08%)
Aug 30, 2011 24.66 24.90 24.65 24.90 1,410 +0.42(+1.72%)
Aug 29, 2011 24.54 24.54 24.48 24.48 2,013 +0.75(+3.16%)
Aug 26, 2011 23.32 23.75 23.04 23.73 1,469 +0.70(+3.04%)
Aug 25, 2011 23.29 23.33 23.03 23.03 8,046 -0.12(-0.52%)
Aug 24, 2011 23.15 23.15 23.15 23.15 291 +0.22(+0.96%)
Aug 23, 2011 22.53 22.93 22.53 22.93 800 +0.65(+2.92%)
Aug 22, 2011 22.21 22.58 22.21 22.28 984 +0.19(+0.86%)
Aug 19, 2011 22.52 22.52 22.09 22.09 865 -0.44(-1.96%)
Aug 18, 2011 22.32 22.59 22.32 22.53 2,682 -0.93(-3.98%)
Aug 17, 2011 23.46 23.46 23.46 23.46 300 -0.77(-3.16%)
Aug 16, 2011 24.05 24.23 24.05 24.23 1,005 -0.18(-0.74%)
Aug 15, 2011 24.20 24.41 24.06 24.41 5,749 +0.34(+1.41%)
Aug 12, 2011 23.91 24.21 23.74 24.07 11,640 -0.08(-0.33%)
Aug 11, 2011 22.92 24.18 22.92 24.15 6,062 +0.91(+3.92%)
Aug 10, 2011 23.22 23.47 23.02 23.24 2,291 +0.33(+1.43%)
Aug 09, 2011 23.00 23.21 21.93 22.91 18,149 +0.22(+0.98%)
Aug 08, 2011 23.00 23.60 22.32 22.69 27,774 -1.70(-6.97%)
Aug 05, 2011 24.23 24.53 23.53 24.39 10,531 -0.19(-0.77%)
Aug 04, 2011 24.87 25.09 24.57 24.58 4,826 -1.37(-5.28%)
Aug 03, 2011 25.64 25.95 25.11 25.95 2,315 +0.24(+0.92%)
Aug 02, 2011 26.58 26.58 25.71 25.71 3,590 -0.86(-3.23%)
Aug 01, 2011 26.97 26.97 26.57 26.57 1,181 -0.12(-0.45%)
Jul 29, 2011 26.28 26.82 26.28 26.69 1,310 -0.08(-0.30%)
Jul 28, 2011 26.81 27.15 26.75 26.77 1,531 -0.05(-0.19%)
Jul 27, 2011 27.09 27.20 26.82 26.82 1,749 -0.87(-3.14%)
Jul 26, 2011 27.69 27.69 27.69 27.69 400 -0.09(-0.32%)
Jul 25, 2011 27.83 27.83 27.78 27.78 751 -0.30(-1.06%)
Jul 22, 2011 28.13 28.14 28.08 28.08 1,786 +0.11(+0.38%)
Jul 21, 2011 27.97 27.97 27.97 27.97 131 +0.10(+0.36%)
Jul 20, 2011 27.79 27.91 27.78 27.87 1,209 +0.07(+0.25%)
Jul 19, 2011 27.81 27.84 27.80 27.80 520 +0.44(+1.61%)
Jul 18, 2011 27.61 27.61 27.36 27.36 1,152 -0.25(-0.91%)
Jul 15, 2011 27.55 27.61 27.53 27.61 3,522 -0.02(-0.09%)
Jul 14, 2011 27.63 27.85 27.63 27.63 285 -0.27(-0.95%)
Jul 13, 2011 27.91 27.91 27.90 27.90 210 +0.25(+0.90%)
Jul 12, 2011 27.76 27.76 27.63 27.65 655 -0.08(-0.29%)
Jul 11, 2011 28.10 28.20 27.73 27.73 1,200 -0.52(-1.84%)
Jul 08, 2011 28.20 28.26 28.02 28.25 4,222 -0.18(-0.63%)
Jul 07, 2011 28.21 28.52 28.21 28.43 7,045 +0.43(+1.54%)
Jul 06, 2011 27.97 28.04 27.80 28.00 8,870 +0.08(+0.28%)
Jul 05, 2011 27.82 27.92 27.82 27.92 250 +0.24(+0.87%)
Jul 01, 2011 27.20 27.68 27.20 27.68 1,469 +0.47(+1.73%)
Jun 30, 2011 27.21 27.21 27.21 27.21 164 +0.22(+0.82%)
Jun 29, 2011 26.97 27.00 26.92 26.99 986 +0.05(+0.19%)
Jun 28, 2011 26.50 26.94 26.50 26.94 1,495 +0.65(+2.47%)
Jun 24, 2011 26.44 26.29 26.29 26.29 1,900 +0.26(+1.00%)
Jun 23, 2011 25.79 26.03 25.79 26.03 1,000 -0.36(-1.37%)
Jun 22, 2011 26.28 26.39 26.28 26.39 949 +0.04(+0.15%)
Jun 21, 2011 26.10 26.35 26.10 26.35 5,841 +0.98(+3.88%)
Jun 17, 2011 25.37 25.37 25.37 25.37 0 +0.17(+0.67%)
Jun 16, 2011 25.44 25.44 25.20 25.20 1,594 -0.53(-2.06%)
Jun 15, 2011 25.73 25.73 25.73 25.73 202 -0.04(-0.15%)
Jun 14, 2011 25.69 25.83 25.69 25.77 4,513 +0.51(+2.02%)
Jun 13, 2011 25.30 25.42 25.24 25.26 2,169 +0.07(+0.26%)
Jun 10, 2011 25.20 25.20 25.20 25.20 494 -0.68(-2.61%)
Jun 09, 2011 25.55 25.87 25.55 25.87 776 +0.42(+1.65%)
Jun 08, 2011 25.68 25.68 25.43 25.45 9,605 -0.40(-1.55%)
Jun 07, 2011 26.04 26.04 25.85 25.85 1,402 +0.06(+0.24%)
Jun 06, 2011 25.96 25.98 25.79 25.79 1,764 -0.63(-2.39%)
Jun 03, 2011 26.42 26.42 26.42 26.42 203 -0.46(-1.73%)
May 24, 2011 26.88 26.88 26.88 26.88 114 -0.17(-0.61%)
May 23, 2011 26.93 27.12 26.90 27.05 3,127 -0.18(-0.67%)
May 20, 2011 27.54 27.54 27.07 27.23 4,270 -0.40(-1.44%)
May 19, 2011 27.67 27.67 27.63 27.63 1,300 +0.11(+0.40%)
May 18, 2011 27.22 27.52 27.19 27.52 1,858 +0.39(+1.44%)
May 17, 2011 27.24 27.25 27.05 27.13 3,796 -0.22(-0.80%)
May 16, 2011 27.54 27.54 27.35 27.35 1,758 -0.36(-1.29%)
May 13, 2011 27.84 27.84 27.68 27.71 5,222 -0.16(-0.59%)
May 12, 2011 27.80 27.87 27.80 27.87 500 +0.35(+1.27%)
May 11, 2011 27.82 27.82 27.52 27.52 428 -0.24(-0.86%)
May 10, 2011 27.58 27.76 27.58 27.76 926 +0.46(+1.68%)
May 09, 2011 27.19 27.35 27.19 27.30 1,026 +0.00(+0.01%)
May 06, 2011 27.44 27.44 27.30 27.30 1,212 +0.13(+0.47%)
May 05, 2011 27.16 27.17 27.10 27.17 1,870 +0.01(+0.04%)
May 04, 2011 27.16 27.16 27.16 27.16 281 -0.10(-0.37%)
May 03, 2011 27.47 27.47 27.26 27.26 1,759 -0.20(-0.73%)
May 02, 2011 27.46 27.46 27.46 27.46 19,040 -0.10(-0.36%)
Apr 29, 2011 27.64 27.64 27.49 27.56 2,883 +0.03(+0.11%)
Apr 28, 2011 27.45 27.53 27.41 27.53 1,428 +0.14(+0.50%)
Apr 27, 2011 27.40 27.42 27.39 27.39 1,056 +0.04(+0.16%)
Apr 26, 2011 27.28 27.41 27.28 27.35 4,732 +0.16(+0.59%)
Apr 25, 2011 27.16 27.19 27.16 27.19 925 +0.02(+0.07%)
Apr 21, 2011 27.18 27.18 27.17 27.17 533 +0.19(+0.70%)
Apr 20, 2011 27.03 27.06 26.98 26.98 1,280 +0.54(+2.06%)
Apr 19, 2011 26.44 26.44 26.38 26.44 1,602 +0.08(+0.32%)
Apr 18, 2011 26.30 26.36 26.18 26.36 1,004 -0.30(-1.14%)
Apr 15, 2011 26.66 26.66 26.66 26.66 266 +0.35(+1.33%)
Apr 14, 2011 26.24 26.31 26.24 26.31 200 +0.04(+0.15%)
Apr 13, 2011 26.33 26.39 26.21 26.27 1,577 -0.03(-0.12%)
Apr 12, 2011 26.29 26.35 26.23 26.30 2,231 -0.05(-0.21%)
Apr 11, 2011 26.47 26.50 26.34 26.36 2,226 +0.01(+0.03%)
Apr 08, 2011 26.61 26.62 26.35 26.35 2,936 -0.28(-1.05%)
Apr 07, 2011 26.54 26.72 26.54 26.63 9,624 +0.06(+0.24%)
Apr 06, 2011 26.49 26.57 26.49 26.57 1,250 +0.02(+0.06%)
Apr 05, 2011 26.64 26.64 26.55 26.55 829 +0.25(+0.95%)
Apr 04, 2011 26.32 26.34 26.29 26.30 4,306 -0.03(-0.11%)
Apr 01, 2011 26.44 26.50 26.33 26.33 17,083 +0.12(+0.45%)
Mar 31, 2011 26.09 26.22 26.09 26.21 1,454 -0.02(-0.08%)
Mar 30, 2011 26.14 26.23 26.14 26.23 302 +0.46(+1.79%)
Mar 29, 2011 25.70 25.77 25.70 25.77 573 +0.05(+0.19%)
Mar 28, 2011 25.74 25.75 25.71 25.72 1,720 -0.37(-1.40%)
Mar 25, 2011 25.79 26.09 25.79 26.09 2,352 +0.30(+1.17%)
Mar 24, 2011 25.74 25.79 25.72 25.79 1,977 +0.34(+1.36%)
Mar 23, 2011 25.04 25.46 25.01 25.44 34,424 +0.18(+0.70%)
Mar 22, 2011 25.41 25.41 25.25 25.26 885 -0.10(-0.41%)
Mar 21, 2011 25.37 25.37 25.37 25.37 1,061 +0.38(+1.51%)
Mar 18, 2011 24.99 24.99 24.99 24.99 100 +0.05(+0.18%)
Mar 17, 2011 25.26 25.26 24.94 24.94 1,221 -0.07(-0.27%)
Mar 16, 2011 25.16 25.27 24.96 25.01 9,701 -0.20(-0.79%)
Mar 15, 2011 25.23 25.30 25.21 25.21 6,029 -0.13(-0.51%)
Mar 14, 2011 25.25 25.34 25.24 25.34 1,648 -0.40(-1.54%)
Mar 11, 2011 25.42 25.73 25.36 25.73 1,836 +0.30(+1.20%)
Mar 10, 2011 25.51 25.51 25.42 25.43 1,740 -0.29(-1.13%)
Mar 09, 2011 25.69 25.76 25.69 25.72 572 +0.02(+0.08%)
Mar 08, 2011 25.70 25.70 25.63 25.70 946 +0.35(+1.40%)
Mar 07, 2011 25.80 25.80 25.27 25.35 1,244 -0.30(-1.19%)
Mar 04, 2011 25.50 25.65 25.50 25.65 11,378 -0.18(-0.70%)
Mar 03, 2011 25.72 25.83 25.72 25.83 2,030 +0.57(+2.26%)
Mar 01, 2011 25.60 25.26 25.26 25.26 1,500 -0.50(-1.94%)
Feb 28, 2011 25.83 25.85 25.63 25.76 2,286 +0.03(+0.12%)
Feb 25, 2011 25.46 25.73 25.46 25.73 1,999 +0.46(+1.82%)
Feb 24, 2011 25.22 25.30 25.01 25.27 163,010 +0.04(+0.17%)
Feb 23, 2011 25.42 25.46 25.23 25.23 1,715 -0.38(-1.49%)
Feb 22, 2011 25.93 25.93 25.61 25.61 3,133 -0.70(-2.66%)
Feb 18, 2011 26.11 26.31 26.11 26.31 411 +0.06(+0.23%)
Feb 17, 2011 26.28 26.29 26.25 26.25 1,559 +0.03(+0.11%)
Feb 16, 2011 26.27 26.27 26.15 26.22 2,169 +0.32(+1.24%)
Feb 15, 2011 25.91 25.96 25.88 25.90 9,522 -0.16(-0.61%)
Feb 14, 2011 26.18 26.18 26.02 26.06 3,141 -0.06(-0.21%)
Feb 11, 2011 25.91 26.12 25.88 26.11 5,907 +0.18(+0.71%)
Feb 10, 2011 25.82 25.93 25.80 25.93 24,660 +0.11(+0.43%)
Feb 09, 2011 25.86 25.91 25.79 25.82 5,395 +0.03(+0.12%)
Feb 08, 2011 25.75 25.80 25.72 25.79 6,306 +0.16(+0.62%)
Feb 07, 2011 25.59 25.66 25.59 25.63 2,173 +0.17(+0.67%)
Feb 04, 2011 25.44 25.47 25.35 25.46 6,575 +0.12(+0.45%)
Feb 03, 2011 25.25 25.37 25.25 25.35 987 +0.24(+0.94%)
Feb 02, 2011 25.15 25.24 25.07 25.11 1,153 -0.31(-1.22%)
Feb 01, 2011 25.11 25.42 25.11 25.42 5,890 +0.48(+1.92%)
Jan 31, 2011 24.87 25.09 24.84 24.94 16,591 +0.13(+0.52%)
Jan 28, 2011 25.60 25.60 24.81 24.81 2,555 -0.79(-3.08%)
Jan 27, 2011 25.45 25.60 25.45 25.60 13,899 +0.18(+0.71%)
Jan 26, 2011 25.18 25.50 25.13 25.42 13,677 +0.50(+2.01%)
Jan 25, 2011 25.01 25.06 24.91 24.92 12,623 -0.19(-0.76%)
Jan 24, 2011 25.05 25.17 24.91 25.11 3,625 +0.14(+0.56%)
Jan 21, 2011 25.02 25.10 24.97 24.97 2,153 -0.14(-0.55%)
Jan 20, 2011 25.15 25.17 25.01 25.11 2,655 +0.01(+0.03%)
Jan 19, 2011 25.20 25.22 25.10 25.10 1,021 -0.23(-0.90%)
Jan 18, 2011 25.42 25.42 25.26 25.33 7,079 -0.12(-0.48%)
Jan 14, 2011 25.32 25.49 25.32 25.45 4,432 +0.14(+0.56%)
Jan 13, 2011 25.53 25.53 25.31 25.31 6,413 -0.16(-0.63%)
Jan 12, 2011 25.66 25.66 25.44 25.47 1,387 +0.11(+0.44%)
Jan 11, 2011 25.57 25.57 25.31 25.36 1,744 -0.06(-0.24%)
Jan 10, 2011 25.18 25.49 25.12 25.42 62,285 +0.03(+0.12%)
Jan 07, 2011 25.58 25.58 25.19 25.39 20,614 +0.01(+0.04%)
Jan 06, 2011 25.46 25.50 25.37 25.38 34,960 -0.18(-0.70%)
Jan 05, 2011 25.44 25.56 25.44 25.56 2,528 +0.26(+1.03%)
Jan 04, 2011 25.48 25.48 25.21 25.30 2,680 -0.41(-1.59%)
Jan 03, 2011 25.70 25.77 25.67 25.71 6,756 +0.29(+1.14%)
Dec 31, 2010 25.45 25.49 25.38 25.42 10,631 -0.09(-0.35%)
Dec 30, 2010 25.50 25.56 25.50 25.51 9,161 -0.07(-0.27%)
Dec 29, 2010 25.52 25.61 25.52 25.58 5,001 +0.16(+0.63%)
Dec 28, 2010 25.51 25.52 25.42 25.42 4,826 -0.19(-0.73%)
Dec 27, 2010 25.55 25.62 25.45 25.61 10,411 -0.02(-0.06%)
Dec 23, 2010 25.75 25.75 25.57 25.62 4,276 -0.10(-0.38%)
Dec 22, 2010 25.76 25.80 25.65 25.72 14,341 -0.03(-0.12%)
Dec 21, 2010 25.69 25.75 25.69 25.75 1,599 +0.06(+0.23%)
Dec 20, 2010 25.76 25.76 25.59 25.69 1,470 +0.16(+0.63%)
Dec 17, 2010 25.62 25.62 25.48 25.53 5,822 -0.11(-0.44%)
Dec 16, 2010 25.37 25.68 25.37 25.64 9,278 +0.25(+0.98%)
Dec 15, 2010 25.53 25.58 25.39 25.39 2,983 -0.19(-0.74%)
Dec 14, 2010 25.62 25.73 25.58 25.58 22,511 -0.06(-0.23%)
Dec 13, 2010 26.12 26.12 25.64 25.64 5,400 -0.21(-0.81%)
Dec 10, 2010 25.78 25.88 25.68 25.85 13,148 +0.17(+0.66%)
Dec 09, 2010 25.64 25.71 25.64 25.68 21,580 -0.03(-0.12%)
Dec 08, 2010 25.78 25.78 25.64 25.71 1,770 -0.08(-0.31%)
Dec 07, 2010 25.95 25.99 25.79 25.79 44,690 +0.02(+0.08%)
Dec 06, 2010 25.70 25.81 25.62 25.77 12,269 +0.10(+0.40%)
Dec 03, 2010 25.55 25.67 25.48 25.67 7,154 +0.08(+0.31%)
Dec 02, 2010 25.54 25.59 25.51 25.59 2,475 +0.25(+0.98%)
Dec 01, 2010 25.39 25.40 25.30 25.34 2,771 +0.40(+1.60%)
Nov 30, 2010 24.93 25.05 24.93 24.94 4,562 +0.17(+0.69%)
Nov 29, 2010 24.74 24.77 24.74 24.77 982 -0.29(-1.16%)
Nov 26, 2010 25.03 25.10 24.99 25.06 1,771 +0.00(+0.00%)
Nov 24, 2010 24.88 25.06 25.06 25.06 8,456 +0.50(+2.05%)
Nov 23, 2010 24.54 24.66 24.47 24.56 125,365 -0.13(-0.54%)
Nov 22, 2010 24.59 24.70 24.48 24.69 8,660 +0.22(+0.90%)
Nov 19, 2010 24.23 24.48 24.23 24.47 4,577 +0.14(+0.58%)
Nov 18, 2010 24.30 24.45 24.23 24.33 6,950 +0.37(+1.54%)
Nov 17, 2010 23.93 23.96 23.91 23.96 9,125 +0.31(+1.31%)
Nov 16, 2010 24.12 24.12 23.58 23.65 1,911 -0.47(-1.95%)
Nov 15, 2010 24.31 24.37 24.12 24.12 3,023 +0.00(+0.00%)
Nov 12, 2010 24.38 24.40 24.12 24.12 3,699 -0.17(-0.69%)
Nov 10, 2010 24.29 24.29 24.29 24.29 0 +0.16(+0.68%)
Nov 09, 2010 24.63 24.63 24.12 24.12 3,738 -0.49(-1.97%)
Nov 08, 2010 24.52 24.61 24.39 24.61 2,585 +0.06(+0.23%)
Nov 05, 2010 24.45 24.68 24.45 24.55 5,045 +0.19(+0.77%)
Nov 04, 2010 24.31 24.37 24.30 24.37 914 +0.48(+1.99%)
Nov 03, 2010 23.72 23.89 23.60 23.89 8,597 +0.20(+0.84%)
Nov 02, 2010 23.53 23.75 23.50 23.69 73,731 +0.23(+0.99%)
Nov 01, 2010 23.61 23.61 23.46 23.46 4,452 -0.05(-0.21%)
Oct 29, 2010 23.48 23.51 23.48 23.51 1,632 +0.12(+0.51%)
Oct 28, 2010 23.59 23.59 23.27 23.39 9,441 +0.13(+0.58%)
Oct 27, 2010 23.27 23.27 23.20 23.26 3,752 -0.33(-1.42%)
Oct 25, 2010 23.56 23.71 23.56 23.59 4,367 +0.20(+0.86%)
Oct 22, 2010 23.33 23.39 23.33 23.39 6,104 +0.29(+1.26%)
Oct 21, 2010 23.25 23.25 23.10 23.10 1,823 -0.13(-0.56%)
Oct 20, 2010 22.93 23.23 22.93 23.23 1,234 +0.40(+1.77%)
Oct 19, 2010 23.04 23.20 22.83 22.83 4,417 -0.50(-2.15%)
Oct 18, 2010 23.35 23.37 23.30 23.33 2,811 +0.07(+0.30%)
Oct 15, 2010 23.08 23.31 23.08 23.26 1,074 +0.14(+0.61%)
Oct 14, 2010 23.26 23.27 23.11 23.12 10,238 -0.18(-0.76%)
Oct 13, 2010 23.24 23.30 23.16 23.30 1,552 +0.21(+0.90%)
Oct 12, 2010 23.02 23.09 23.02 23.09 618 -0.00(-0.01%)
Oct 11, 2010 22.90 23.12 22.90 23.09 3,545 +0.16(+0.71%)
Oct 08, 2010 22.93 22.93 22.60 22.93 3,789 +0.29(+1.27%)
Oct 07, 2010 22.63 22.64 22.52 22.64 1,825 +0.13(+0.60%)
Oct 06, 2010 22.45 22.54 22.44 22.51 1,444 -0.14(-0.62%)
Oct 05, 2010 22.63 22.65 22.63 22.65 772 +0.21(+0.92%)
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.