Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(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 29, 2010 42.88 42.88 42.88 42.88 0 +0.74(+1.76%)
Apr 28, 2010 42.14 42.14 42.14 42.14 105 -0.25(-0.59%)
Apr 27, 2010 42.91 42.99 42.39 42.39 421 -0.56(-1.31%)
Apr 26, 2010 42.63 42.95 42.48 42.95 632 -0.06(-0.13%)
Apr 22, 2010 43.01 43.01 43.01 43.01 0 -1.58(-3.55%)
Apr 21, 2010 44.59 44.59 44.59 44.59 210 -0.47(-1.05%)
Apr 20, 2010 44.77 45.07 44.77 45.07 2,424 +0.58(+1.30%)
Apr 19, 2010 44.49 44.49 44.49 44.49 105 +0.04(+0.09%)
Apr 16, 2010 44.45 44.45 44.45 44.45 1,053 -0.81(-1.78%)
Apr 15, 2010 45.26 45.26 45.26 45.26 526 +0.00(+0.00%)
Apr 14, 2010 44.86 45.26 44.75 45.26 26,980 +0.95(+2.14%)
Apr 13, 2010 44.51 44.51 44.31 44.31 1,476 -0.09(-0.20%)
Apr 12, 2010 44.40 44.40 44.40 44.40 105 +0.20(+0.46%)
Apr 09, 2010 44.20 44.20 44.20 44.20 738 -0.00(-0.00%)
Apr 08, 2010 44.06 44.20 43.84 44.20 1,371 -0.19(-0.42%)
Apr 07, 2010 44.36 44.38 44.33 44.38 421 -0.04(-0.09%)
Apr 06, 2010 44.29 44.45 44.29 44.43 11,095 +0.09(+0.21%)
Apr 05, 2010 44.37 44.37 44.33 44.33 528 +0.14(+0.31%)
Apr 01, 2010 44.20 44.20 44.20 0 -0.56(-1.24%)
Mar 31, 2010 44.75 44.75 44.75 44.75 105 +0.00(+0.00%)
Mar 30, 2010 44.75 44.75 44.75 44.75 422 +0.12(+0.27%)
Mar 29, 2010 44.67 44.67 44.63 44.63 1,056 +0.27(+0.60%)
Mar 26, 2010 44.37 44.37 44.37 44.37 105 +0.14(+0.31%)
Mar 25, 2010 44.23 44.23 44.23 44.23 105 +0.26(+0.58%)
Mar 24, 2010 43.97 43.97 43.97 43.97 105 -0.01(-0.02%)
Mar 23, 2010 43.98 43.98 43.98 43.98 317 +0.08(+0.17%)
Mar 22, 2010 43.46 43.91 41.62 43.91 7,397 -0.20(-0.45%)
Mar 19, 2010 44.11 44.11 44.11 44.11 1,690 +0.40(+0.92%)
Mar 17, 2010 43.70 43.70 43.70 43.70 0 -0.17(-0.38%)
Mar 16, 2010 43.77 43.87 43.77 43.87 2,219 +0.25(+0.56%)
Mar 15, 2010 43.62 43.62 43.62 43.62 4,226 +0.04(+0.09%)
Mar 11, 2010 43.59 43.59 43.59 43.59 0 +0.12(+0.28%)
Mar 10, 2010 43.50 43.50 43.46 43.46 4,755 +0.25(+0.57%)
Mar 09, 2010 43.10 43.22 43.04 43.22 4,332 +0.27(+0.64%)
Mar 08, 2010 42.86 42.94 42.86 42.94 211 +0.88(+2.08%)
Mar 03, 2010 42.07 42.07 42.07 42.07 0 +0.64(+1.55%)
Mar 02, 2010 41.42 41.42 41.42 41.42 422 +0.22(+0.53%)
Mar 01, 2010 41.21 41.21 41.21 41.21 105 +0.50(+1.23%)
Feb 25, 2010 40.71 40.71 40.71 0 -0.72(-1.75%)
Feb 24, 2010 41.53 41.53 41.42 41.43 634 +0.11(+0.27%)
Feb 23, 2010 42.00 42.00 41.29 41.32 1,164 -0.99(-2.34%)
Feb 19, 2010 42.31 42.31 42.31 0 +0.40(+0.95%)
Feb 16, 2010 41.91 41.91 41.91 0 +1.12(+2.73%)
Feb 11, 2010 40.80 40.80 40.80 0 +0.00(+0.00%)
Feb 10, 2010 40.80 40.80 40.80 40.80 317 +0.09(+0.21%)
Feb 09, 2010 40.71 40.71 40.71 40.71 211 +0.31(+0.77%)
Feb 05, 2010 40.40 40.40 40.40 0 -1.39(-3.33%)
Feb 02, 2010 41.79 41.79 41.79 0 +1.05(+2.58%)
Jan 29, 2010 40.74 40.74 40.74 0 -0.83(-2.00%)
Jan 28, 2010 42.43 42.43 40.14 41.57 3,280 -2.17(-4.97%)
Jan 27, 2010 43.03 43.75 43.03 43.75 11,853 +0.48(+1.11%)
Jan 26, 2010 42.88 43.26 42.80 43.26 12,806 +0.07(+0.15%)
Jan 25, 2010 43.32 43.40 43.01 43.20 2,116 -0.41(-0.93%)
Jan 22, 2010 43.60 43.60 43.60 43.60 105 -1.52(-3.37%)
Jan 13, 2010 45.13 45.13 45.13 45.13 0 +0.57(+1.27%)
Jan 12, 2010 44.80 44.80 44.56 44.56 635 -0.59(-1.30%)
Jan 11, 2010 44.88 45.14 44.88 45.14 423 +0.08(+0.17%)
Jan 08, 2010 44.95 45.07 44.95 45.07 1,375 -0.10(-0.23%)
Jan 07, 2010 45.06 45.19 45.03 45.17 635 +0.04(+0.08%)
Jan 06, 2010 45.28 45.28 45.10 45.14 952 -0.22(-0.48%)
Jan 05, 2010 45.83 45.83 45.35 45.35 846 +0.00(+0.00%)
Jan 04, 2010 45.35 45.35 45.35 45.35 317 +0.40(+0.88%)
Dec 31, 2009 44.96 44.96 44.96 0 +0.00(+0.00%)
Dec 30, 2009 44.81 44.96 44.81 44.96 2,010 -0.06(-0.13%)
Dec 29, 2009 45.01 45.01 45.01 45.01 211 +0.07(+0.15%)
Dec 28, 2009 44.11 44.98 44.11 44.95 1,587 +0.07(+0.15%)
Dec 24, 2009 44.88 44.88 44.88 44.88 211 +0.09(+0.20%)
Dec 23, 2009 44.89 45.12 44.62 44.79 2,116 -0.09(-0.20%)
Dec 22, 2009 44.75 44.87 44.75 44.87 317 -0.21(-0.46%)
Dec 21, 2009 44.99 45.08 44.99 45.08 2,222 +0.54(+1.21%)
Dec 18, 2009 44.43 44.68 44.41 44.54 6,244 +0.91(+2.07%)
Dec 17, 2009 43.99 43.99 43.63 43.63 1,058 -0.88(-1.97%)
Dec 16, 2009 44.50 44.51 44.50 44.51 3,280 +0.27(+0.62%)
Dec 15, 2009 44.24 44.24 44.24 44.24 1,058 -0.27(-0.62%)
Dec 14, 2009 44.69 44.69 44.51 44.51 3,069 -0.13(-0.29%)
Dec 11, 2009 44.41 44.64 44.41 44.64 529 +0.25(+0.57%)
Dec 09, 2009 44.39 44.39 44.39 44.39 0 +0.30(+0.68%)
Dec 07, 2009 44.09 44.09 44.09 44.09 0 +0.45(+1.04%)
Dec 04, 2009 44.13 44.13 43.63 43.63 846 -0.21(-0.47%)
Dec 03, 2009 44.17 44.17 43.66 43.84 635 -0.12(-0.28%)
Dec 01, 2009 43.96 43.96 43.96 0 +1.02(+2.38%)
Nov 30, 2009 43.19 43.32 42.88 42.94 1,164 -0.64(-1.47%)
Nov 27, 2009 43.14 43.59 43.14 43.59 211 -0.59(-1.33%)
Nov 25, 2009 44.11 44.17 44.09 44.17 2,434 +0.47(+1.08%)
Nov 24, 2009 44.10 44.10 43.59 43.70 952 -0.49(-1.10%)
Nov 23, 2009 44.15 44.19 44.15 44.19 211 +0.90(+2.08%)
Nov 20, 2009 43.27 43.28 43.27 43.28 740 +0.00(+0.00%)
Nov 19, 2009 43.77 43.77 43.17 43.28 635 -0.91(-2.06%)
Nov 17, 2009 44.19 44.19 44.19 44.19 0 +0.01(+0.02%)
Nov 16, 2009 44.18 44.18 44.18 44.18 106 +0.08(+0.19%)
Nov 13, 2009 44.10 44.10 44.10 44.10 106 +0.43(+0.99%)
Nov 12, 2009 43.80 43.80 43.66 43.66 318 -0.08(-0.17%)
Nov 11, 2009 43.62 43.74 43.55 43.74 1,272 -0.03(-0.07%)
Nov 10, 2009 43.75 43.77 43.42 43.77 1,060 +0.19(+0.43%)
Nov 09, 2009 42.98 43.58 42.98 43.58 636 +1.07(+2.51%)
Nov 05, 2009 42.51 42.51 42.51 42.51 0 +0.81(+1.95%)
Nov 04, 2009 41.72 41.72 41.70 41.70 2,332 -0.33(-0.79%)
Nov 03, 2009 41.53 42.03 41.53 42.03 6,466 +0.74(+1.78%)
Nov 02, 2009 41.65 41.65 41.16 41.30 1,272 +0.01(+0.02%)
Oct 30, 2009 42.54 42.54 41.29 41.29 4,558 -1.22(-2.86%)
Oct 29, 2009 42.40 42.58 42.31 42.50 9,753 +0.86(+2.06%)
Oct 28, 2009 41.88 41.88 41.65 41.65 954 -0.50(-1.19%)
Oct 27, 2009 42.28 42.61 42.15 42.15 530 +0.12(+0.29%)
Oct 26, 2009 42.83 42.83 42.02 42.02 212 -0.26(-0.62%)
Oct 23, 2009 42.29 42.29 42.29 42.29 212 -0.49(-1.15%)
Oct 22, 2009 42.61 42.88 42.46 42.78 954 +0.22(+0.51%)
Oct 21, 2009 42.88 42.88 42.54 42.56 1,696 -0.11(-0.25%)
Oct 20, 2009 42.67 42.67 42.54 42.66 7,420 -0.68(-1.57%)
Oct 19, 2009 43.02 43.38 42.93 43.34 2,544 +0.36(+0.83%)
Oct 16, 2009 43.07 43.09 42.77 42.99 848 -0.54(-1.24%)
Oct 15, 2009 43.37 43.53 43.37 43.53 318 -0.39(-0.89%)
Oct 14, 2009 43.74 43.92 43.67 43.92 1,590 +0.99(+2.30%)
Oct 12, 2009 42.93 42.93 42.93 0 -0.07(-0.17%)
Oct 09, 2009 43.05 43.05 42.80 43.00 954 -0.20(-0.47%)
Oct 07, 2009 43.20 43.20 43.20 43.20 0 -0.47(-1.08%)
Oct 06, 2009 43.49 43.67 43.49 43.67 742 +0.53(+1.22%)
Oct 05, 2009 42.93 43.16 42.89 43.15 3,286 +0.28(+0.66%)
Oct 02, 2009 42.80 43.68 42.47 42.86 636 -1.76(-3.95%)
Sep 30, 2009 44.63 44.63 44.63 44.63 0 +0.48(+1.09%)
Sep 29, 2009 44.51 44.51 44.15 44.15 3,392 -0.46(-1.04%)
Sep 28, 2009 44.61 44.61 44.61 44.61 106 +0.29(+0.64%)
Sep 25, 2009 44.29 44.98 43.75 44.32 1,378 -1.60(-3.48%)
Sep 24, 2009 46.22 46.22 45.82 45.92 848 -0.96(-2.05%)
Sep 23, 2009 46.88 46.88 46.88 46.88 424 +0.46(+0.99%)
Sep 22, 2009 46.42 46.42 46.42 46.42 106 +0.00(+0.00%)
Sep 21, 2009 46.42 46.42 46.42 46.42 424 +0.20(+0.43%)
Sep 18, 2009 46.01 46.22 46.01 46.22 424 -0.06(-0.12%)
Sep 17, 2009 46.28 46.28 46.28 46.28 424 -0.47(-1.01%)
Sep 16, 2009 46.84 46.84 46.58 46.75 954 +0.01(+0.02%)
Sep 15, 2009 46.69 46.75 46.69 46.74 742 +0.97(+2.12%)
Sep 11, 2009 45.77 45.77 45.77 0 +0.59(+1.32%)
Sep 09, 2009 45.17 45.17 45.17 0 -0.03(-0.08%)
Sep 08, 2009 45.28 45.28 45.21 45.21 424 +1.41(+3.22%)
Sep 04, 2009 43.63 43.80 43.63 43.80 954 +0.27(+0.63%)
Sep 03, 2009 43.29 43.62 43.29 43.52 1,378 +0.45(+1.05%)
Sep 01, 2009 43.07 43.07 43.07 43.07 0 -1.40(-3.14%)
Aug 28, 2009 44.47 44.47 44.47 0 +0.06(+0.13%)
Aug 27, 2009 44.41 44.41 44.41 44.41 106 +0.07(+0.15%)
Aug 26, 2009 44.14 44.46 44.14 44.34 954 +0.12(+0.28%)
Aug 25, 2009 44.22 44.22 44.19 44.22 318 -0.41(-0.91%)
Aug 24, 2009 37.64 44.63 44.55 44.63 212 +0.64(+1.46%)
Aug 21, 2009 43.99 43.99 43.99 43.99 106 +0.00(+0.00%)
Aug 20, 2009 43.99 43.99 43.99 106 +1.02(+2.37%)
Aug 18, 2009 42.97 42.97 42.97 0 +0.61(+1.45%)
Aug 17, 2009 42.31 42.35 42.26 42.35 954 -0.68(-1.59%)
Aug 14, 2009 43.00 43.04 43.00 43.04 318 -0.59(-1.35%)
Aug 13, 2009 43.63 43.63 43.63 43.63 106 -0.11(-0.26%)
Aug 12, 2009 43.50 43.76 43.50 43.74 1,166 +0.81(+1.88%)
Aug 11, 2009 42.94 42.94 42.94 42.94 106 -0.69(-1.59%)
Aug 10, 2009 43.95 43.95 43.63 43.63 530 -0.67(-1.51%)
Aug 07, 2009 44.30 44.30 44.30 44.30 106 +0.42(+0.97%)
Aug 06, 2009 44.45 44.45 43.85 43.87 742 -0.65(-1.45%)
Aug 05, 2009 44.66 44.66 44.17 44.52 2,332 +0.03(+0.08%)
Aug 04, 2009 44.49 44.49 44.49 44.49 106 +0.05(+0.11%)
Jul 31, 2009 44.44 44.44 44.44 0 -0.06(-0.13%)
Jul 30, 2009 44.30 44.51 44.28 44.49 3,286 +1.35(+3.13%)
Jul 29, 2009 43.25 43.25 43.15 43.15 742 -0.63(-1.44%)
Jul 27, 2009 43.78 43.78 43.78 0 +0.06(+0.14%)
Jul 24, 2009 43.71 43.72 43.29 43.72 636 -0.36(-0.83%)
Jul 23, 2009 43.21 44.35 43.15 44.08 1,908 +0.71(+1.63%)
Jul 22, 2009 43.12 43.37 43.12 43.37 318 +0.11(+0.24%)
Jul 21, 2009 42.88 43.27 42.68 43.27 6,360 +0.27(+0.63%)
Jul 20, 2009 42.99 42.99 42.81 42.99 530 +0.35(+0.82%)
Jul 17, 2009 42.35 42.65 42.35 42.65 954 +0.28(+0.67%)
Jul 16, 2009 42.02 42.36 42.02 42.36 1,590 -0.23(-0.53%)
Jul 15, 2009 42.46 42.59 42.46 42.59 954 +1.52(+3.70%)
Jul 14, 2009 40.91 41.07 40.91 41.07 848 +0.21(+0.51%)
Jul 13, 2009 40.86 40.86 40.86 40.86 212 +0.26(+0.65%)
Jul 10, 2009 40.64 40.66 40.33 40.60 2,544 -0.22(-0.53%)
Jul 09, 2009 40.65 41.01 40.65 40.82 2,014 +0.82(+2.05%)
Jul 08, 2009 40.78 40.81 39.89 40.00 1,378 -0.77(-1.90%)
Jul 07, 2009 41.12 41.36 40.77 40.77 3,074 -0.85(-2.04%)
Jul 06, 2009 41.62 41.66 40.84 41.62 636 -0.46(-1.10%)
Jul 02, 2009 42.37 42.37 41.79 42.08 2,120 -0.96(-2.23%)
Jul 01, 2009 42.81 43.04 42.81 43.04 1,060 +0.23(+0.54%)
Jun 29, 2009 42.81 42.81 42.81 0 -0.03(-0.07%)
Jun 26, 2009 42.48 42.83 42.48 42.83 1,166 +0.30(+0.71%)
Jun 25, 2009 41.79 42.81 40.80 42.53 3,286 +0.12(+0.29%)
Jun 24, 2009 42.37 42.67 42.31 42.41 2,226 +0.83(+1.99%)
Jun 23, 2009 41.62 41.62 41.58 41.58 318 +0.05(+0.12%)
Jun 22, 2009 41.89 41.89 41.38 41.53 4,982 -1.57(-3.64%)
Jun 19, 2009 43.23 43.23 43.10 43.10 2,120 -0.14(-0.33%)
Jun 18, 2009 43.16 43.24 43.16 43.24 212 +0.18(+0.42%)
Jun 17, 2009 43.44 43.44 42.70 43.06 4,028 -0.48(-1.10%)
Jun 16, 2009 43.65 43.66 43.54 43.54 10,495 +0.62(+1.45%)
Jun 15, 2009 43.94 43.94 42.92 42.92 954 -1.31(-2.96%)
Jun 12, 2009 44.48 44.48 44.12 44.23 318 -0.43(-0.97%)
Jun 11, 2009 44.97 44.97 44.66 44.66 212 +0.62(+1.41%)
Jun 10, 2009 43.95 44.04 43.82 44.04 954 -0.07(-0.16%)
Jun 09, 2009 43.68 44.11 43.68 44.11 318 +1.20(+2.81%)
Jun 08, 2009 42.91 42.91 42.91 42.91 106 -0.69(-1.58%)
Jun 05, 2009 43.62 43.74 43.41 43.60 636 +0.04(+0.09%)
Jun 04, 2009 42.88 43.56 42.88 43.56 742 +0.65(+1.52%)
Jun 03, 2009 43.41 43.41 42.86 42.91 530 -0.98(-2.23%)
Jun 02, 2009 43.62 43.94 43.62 43.89 636 -0.00(-0.01%)
Jun 01, 2009 43.28 43.89 43.28 43.89 212 +1.11(+2.59%)
May 28, 2009 42.27 42.78 42.27 42.78 1,166 +0.84(+2.01%)
May 27, 2009 42.17 42.73 41.84 41.94 3,922 -0.39(-0.93%)
May 26, 2009 40.78 42.33 40.45 42.33 1,696 +1.19(+2.89%)
May 22, 2009 42.78 41.15 41.15 41.15 0 +0.54(+1.32%)
May 21, 2009 41.81 41.81 40.61 40.61 742 -1.76(-4.16%)
May 20, 2009 42.66 42.88 42.37 42.37 954 -0.21(-0.49%)
May 19, 2009 41.85 42.58 41.85 42.58 1,590 +1.83(+4.49%)
May 15, 2009 40.75 40.75 40.75 0 +0.53(+1.31%)
May 14, 2009 40.22 40.22 40.22 40.22 106 +0.13(+0.33%)
May 13, 2009 41.14 41.14 40.09 40.09 318 -1.19(-2.88%)
May 12, 2009 41.48 41.48 41.24 41.28 2,332 -0.50(-1.20%)
May 11, 2009 41.26 41.78 39.05 41.78 2,226 +0.08(+0.18%)
May 08, 2009 41.70 41.89 41.18 41.70 2,862 +0.49(+1.19%)
May 07, 2009 43.24 43.24 41.03 41.21 49,295 -1.54(-3.61%)
May 06, 2009 42.63 42.76 42.55 42.76 424 +0.76(+1.81%)
May 05, 2009 41.93 42.00 41.90 42.00 2,650 -0.24(-0.57%)
May 04, 2009 41.82 42.35 41.82 42.24 6,360 +1.25(+3.04%)
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.