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 (%)
May 31, 2013 1276 1276 1223 1255 25,104 -21.55(-1.69%)
May 30, 2013 1305 1309 1277 1277 14,854 -32.45(-2.48%)
May 29, 2013 1318 1319 1308 1309 23,954 -21.12(-1.59%)
May 28, 2013 1334 1338 1330 1330 30,984 -4.88(-0.37%)
May 24, 2013 1334 1339 1334 1335 3,318 +2.80(+0.21%)
May 23, 2013 1332 1335 1330 1332 20,936 -2.69(-0.20%)
May 22, 2013 1335 1339 1326 1335 8,288 +6.18(+0.47%)
May 21, 2013 1341 1342 1329 1329 16,154 -4.44(-0.33%)
May 20, 2013 1345 1345 1333 1333 5,833 -3.10(-0.23%)
May 17, 2013 1345 1345 1336 1336 8,439 -10.41(-0.77%)
May 16, 2013 1338 1350 1338 1347 3,955 +7.28(+0.54%)
May 15, 2013 1340 1340 1336 1339 5,450 +6.38(+0.48%)
May 13, 2013 1342 1342 1333 1333 2,188 -11.50(-0.86%)
May 10, 2013 1348 1350 1340 1344 11,369 +0.50(+0.04%)
May 09, 2013 1338 1347 1336 1344 15,822 -1.00(-0.07%)
May 08, 2013 1334 1345 1334 1345 6,401 +15.00(+1.13%)
May 07, 2013 1320 1332 1320 1330 46,325 +10.00(+0.76%)
May 06, 2013 1318 1321 1318 1320 21,620 +2.00(+0.15%)
May 03, 2013 1320 1320 1315 1318 18,230 -2.00(-0.15%)
May 02, 2013 1317 1320 1314 1320 3,257 +5.98(+0.46%)
May 01, 2013 1317 1321 1313 1314 1,560 -5.73(-0.43%)
Apr 30, 2013 1319 1322 1318 1320 3,928 +3.49(+0.27%)
Apr 29, 2013 1330 1330 1315 1316 7,915 +2.76(+0.21%)
Apr 26, 2013 1307 1314 1310 1314 4,610 +3.50(+0.27%)
Apr 25, 2013 1314 1314 1310 1310 14,900 -2.05(-0.16%)
Apr 24, 2013 1308 1314 1306 1312 3,550 +4.44(+0.34%)
Apr 23, 2013 1305 1311 1305 1308 6,900 -0.13(-0.01%)
Apr 22, 2013 1301 1308 1300 1308 700 +3.47(+0.27%)
Apr 19, 2013 1302 1307 1302 1304 8,548 +2.11(+0.16%)
Apr 18, 2013 1301 1308 1300 1302 3,700 +0.91(+0.07%)
Apr 17, 2013 1290 1302 1290 1301 10,455 +3.75(+0.29%)
Apr 16, 2013 1299 1300 1297 1298 9,695 +4.93(+0.38%)
Apr 15, 2013 1291 1295 1291 1293 1,971 -2.44(-0.19%)
Apr 12, 2013 1295 1300 1292 1295 15,537 +2.01(+0.16%)
Apr 11, 2013 1294 1297 1292 1293 12,065 +0.00(+0.00%)
Apr 10, 2013 1296 1296 1288 1293 6,550 -4.00(-0.31%)
Apr 09, 2013 1295 1297 1295 1297 7,367 +1.00(+0.08%)
Apr 08, 2013 1295 1299 1295 1296 19,780 +1.19(+0.09%)
Apr 05, 2013 1292 1295 1291 1295 1,543 +0.81(+0.06%)
Apr 04, 2013 1292 1294 1292 1294 200 -2.95(-0.23%)
Apr 03, 2013 1295 1297 1290 1297 2,023 -6.04(-0.46%)
Apr 02, 2013 1288 1303 1288 1303 1,312 +12.24(+0.95%)
Apr 01, 2013 1285 1292 1285 1291 795 +2.00(+0.16%)
Mar 28, 2013 1293 1293 1286 1289 648 +3.75(+0.29%)
Mar 27, 2013 1286 1286 1285 1285 4,250 +2.50(+0.19%)
Mar 26, 2013 1288 1288 1280 1282 6,292 -5.50(-0.43%)
Mar 25, 2013 1290 1290 1288 1288 400 +2.00(+0.16%)
Mar 22, 2013 1285 1286 1282 1286 7,758 -5.00(-0.39%)
Mar 21, 2013 1282 1291 1282 1291 5,733 +5.00(+0.39%)
Mar 20, 2013 1288 1288 1285 1286 6,700 -1.20(-0.09%)
Mar 19, 2013 1292 1293 1285 1287 10,020 -0.80(-0.06%)
Mar 18, 2013 1285 1290 1285 1288 932 -2.30(-0.18%)
Mar 15, 2013 1290 1295 1290 1290 1,048 -2.07(-0.16%)
Mar 14, 2013 1294 1296 1292 1292 2,071 -3.63(-0.28%)
Mar 13, 2013 1295 1298 1295 1296 747 -1.94(-0.15%)
Mar 12, 2013 1294 1304 1294 1298 6,532 +2.88(+0.22%)
Mar 11, 2013 1298 1298 1295 1295 1,693 -1.09(-0.08%)
Mar 08, 2013 1300 1307 1296 1296 2,985 -2.80(-0.22%)
Mar 07, 2013 1291 1299 1291 1299 850 +4.26(+0.33%)
Mar 06, 2013 1293 1297 1290 1295 5,340 +1.09(+0.08%)
Mar 05, 2013 1285 1294 1285 1294 5,070 +7.00(+0.54%)
Mar 04, 2013 1275 1287 1272 1287 3,391 +14.66(+1.15%)
Mar 01, 2013 1270 1272 1270 1272 2,280 +3.94(+0.31%)
Feb 28, 2013 1260 1268 1260 1268 3,482 +4.52(+0.36%)
Feb 27, 2013 1256 1263 1256 1263 874 +2.48(+0.20%)
Feb 26, 2013 1257 1264 1256 1261 11,101 -5.25(-0.41%)
Feb 22, 2013 1268 1270 1264 1266 22,906 +1.26(+0.10%)
Feb 21, 2013 1266 1270 1260 1265 4,213 -0.51(-0.04%)
Feb 20, 2013 1268 1268 1265 1266 4,405 +1.50(+0.12%)
Feb 19, 2013 1265 1269 1263 1264 1,239 +1.00(+0.08%)
Feb 15, 2013 1267 1267 1262 1263 2,205 -6.14(-0.48%)
Feb 14, 2013 1273 1273 1267 1269 3,562 -4.96(-0.39%)
Feb 13, 2013 1279 1279 1274 1274 2,695 -4.87(-0.38%)
Feb 12, 2013 1279 1279 1272 1279 4,280 -2.78(-0.22%)
Feb 11, 2013 1275 1282 1275 1282 200 +7.75(+0.61%)
Feb 08, 2013 1275 1275 1274 1274 1,550 +0.25(+0.02%)
Feb 07, 2013 1274 1274 1274 1274 5,995 -4.25(-0.33%)
Feb 06, 2013 1275 1278 1275 1278 2,600 -4.80(-0.37%)
Feb 04, 2013 1278 1284 1278 1283 2,300 +1.80(+0.14%)
Feb 01, 2013 1284 1284 1280 1281 1,817 -0.25(-0.02%)
Jan 31, 2013 1291 1291 1279 1281 3,171 -6.75(-0.52%)
Jan 30, 2013 1296 1296 1288 1288 6,876 -4.00(-0.31%)
Jan 29, 2013 1292 1293 1284 1292 13,323 +0.73(+0.06%)
Jan 28, 2013 1289 1296 1289 1291 3,980 -0.73(-0.06%)
Jan 25, 2013 1290 1293 1290 1292 3,071 -0.49(-0.04%)
Jan 24, 2013 1283 1300 1280 1292 4,215 +10.49(+0.82%)
Jan 23, 2013 1274 1284 1276 1282 9,913 +6.00(+0.47%)
Jan 22, 2013 1277 1278 1276 1276 2,900 +1.01(+0.08%)
Jan 18, 2013 1271 1278 1271 1275 2,937 +0.09(+0.01%)
Jan 17, 2013 1275 1276 1271 1275 6,197 +4.30(+0.34%)
Jan 16, 2013 1275 1275 1271 1271 1,327 -4.36(-0.34%)
Jan 14, 2013 1275 1275 1275 1275 0 -4.08(-0.32%)
Jan 12, 2013 1270 1285 1270 1279 1,800 +0.00(+0.00%)
Jan 11, 2013 1270 1285 1270 1279 1,800 +7.79(+0.61%)
Jan 10, 2013 1269 1275 1267 1271 6,115 +7.25(+0.57%)
Jan 09, 2013 1263 1265 1258 1264 6,949 +1.52(+0.12%)
Jan 08, 2013 1242 1262 1242 1262 5,901 +15.38(+1.23%)
Jan 07, 2013 1240 1249 1236 1247 9,512 +9.29(+0.75%)
Jan 04, 2013 1233 1240 1230 1238 6,586 -0.19(-0.02%)
Jan 03, 2013 1222 1238 1222 1238 7,346 +12.10(+0.99%)
Jan 02, 2013 1227 1231 1222 1226 14,730 +0.90(+0.07%)
Dec 31, 2012 1221 1232 1221 1225 4,708 -0.45(-0.04%)
Dec 28, 2012 1213 1228 1213 1225 4,800 +3.56(+0.29%)
Dec 27, 2012 1222 1222 1216 1222 7,290 -3.01(-0.25%)
Dec 26, 2012 1231 1231 1225 1225 2,073 -8.61(-0.70%)
Dec 24, 2012 1229 1235 1228 1234 1,160 -0.18(-0.01%)
Dec 21, 2012 1231 1236 1230 1234 3,753 +0.62(+0.05%)
Dec 20, 2012 1234 1234 1231 1233 3,690 +0.07(+0.01%)
Dec 19, 2012 1232 1235 1228 1233 4,880 +1.75(+0.14%)
Dec 18, 2012 1232 1236 1231 1231 7,110 -0.90(-0.07%)
Dec 17, 2012 1232 1240 1232 1232 7,621 -2.45(-0.20%)
Dec 14, 2012 1233 1235 1230 1235 6,925 -2.89(-0.23%)
Dec 13, 2012 1231 1238 1231 1237 12,605 -0.21(-0.02%)
Dec 12, 2012 1238 1240 1234 1238 3,832 +1.35(+0.11%)
Dec 11, 2012 1234 1236 1231 1236 3,923 +0.10(+0.01%)
Dec 10, 2012 1238 1238 1230 1236 7,634 -2.45(-0.20%)
Dec 07, 2012 1238 1239 1237 1239 3,417 -2.55(-0.21%)
Dec 06, 2012 1237 1241 1236 1241 12,601 +3.65(+0.29%)
Dec 05, 2012 1236 1240 1236 1238 4,633 +3.60(+0.29%)
Dec 04, 2012 1237 1240 1234 1234 5,138 -2.00(-0.16%)
Nov 30, 2012 1235 1239 1235 1236 1,750 -2.75(-0.22%)
Nov 29, 2012 1235 1240 1219 1239 7,819 +3.75(+0.30%)
Nov 28, 2012 1238 1241 1232 1235 19,944 -15.12(-1.21%)
Nov 27, 2012 1242 1250 1242 1250 4,593 +8.12(+0.65%)
Nov 26, 2012 1239 1242 1238 1242 2,564 +1.05(+0.08%)
Nov 24, 2012 1239 1243 1235 1241 2,066 +0.00(+0.00%)
Nov 23, 2012 1239 1243 1235 1241 2,066 +3.45(+0.28%)
Nov 21, 2012 1235 1240 1233 1238 2,611 +3.60(+0.29%)
Nov 20, 2012 1234 1234 1229 1234 2,092 +3.80(+0.31%)
Nov 19, 2012 1216 1230 1216 1230 10,655 +10.10(+0.83%)
Nov 16, 2012 1195 1223 1195 1220 8,371 +2.00(+0.16%)
Nov 15, 2012 1213 1224 1213 1218 6,268 +0.01(+0.00%)
Nov 14, 2012 1243 1243 1218 1218 3,953 -25.06(-2.02%)
Nov 13, 2012 1240 1245 1240 1243 1,262 +3.17(+0.26%)
Nov 12, 2012 1240 1240 1236 1240 698 +2.51(+0.20%)
Nov 09, 2012 1244 1244 1237 1237 750 -7.26(-0.58%)
Nov 08, 2012 1245 1245 1241 1245 1,135 -0.38(-0.03%)
Nov 07, 2012 1240 1248 1240 1245 6,500 -5.99(-0.48%)
Nov 06, 2012 1240 1252 1240 1251 8,605 +5.74(+0.46%)
Nov 05, 2012 1236 1245 1236 1245 260 +0.26(+0.02%)
Nov 02, 2012 1245 1245 1245 1245 2,900 +2.27(+0.18%)
Nov 01, 2012 1251 1251 1243 1243 1,069 -7.27(-0.58%)
Oct 31, 2012 1250 1255 1237 1250 30,544 +2.98(+0.24%)
Oct 26, 2012 1247 1247 1247 0 -3.37(-0.27%)
Oct 25, 2012 1250 1252 1246 1250 1,653 +3.91(+0.31%)
Oct 24, 2012 1250 1250 1246 1246 1,949 -3.52(-0.28%)
Oct 23, 2012 1252 1252 1248 1250 6,382 +0.00(+0.00%)
Oct 19, 2012 1253 1255 1250 1250 1,943 -6.05(-0.48%)
Oct 18, 2012 1261 1264 1252 1256 3,194 -3.65(-0.29%)
Oct 17, 2012 1260 1260 1240 1260 834 -3.47(-0.27%)
Oct 16, 2012 1250 1266 1250 1263 4,342 +10.17(+0.81%)
Oct 15, 2012 1256 1259 1252 1253 13,940 -0.20(-0.02%)
Oct 12, 2012 1243 1255 1243 1253 2,527 +8.20(+0.66%)
Oct 11, 2012 1242 1248 1242 1245 1,320 -4.75(-0.38%)
Oct 10, 2012 1245 1250 1245 1250 1,486 +7.74(+0.62%)
Oct 09, 2012 1243 1245 1242 1242 3,628 -2.99(-0.24%)
Oct 08, 2012 1248 1248 1245 1245 800 -3.60(-0.29%)
Oct 06, 2012 1247 1251 1237 1249 29,332 +0.00(+0.00%)
Oct 05, 2012 1247 1251 1237 1249 29,332 +7.60(+0.61%)
Oct 04, 2012 1231 1245 1231 1241 1,564 +9.95(+0.81%)
Oct 03, 2012 1232 1235 1211 1231 740 -8.85(-0.71%)
Oct 02, 2012 1241 1244 1220 1240 43,219 -2.60(-0.21%)
Oct 01, 2012 1250 1255 1242 1242 5,258 +4.64(+0.37%)
Sep 28, 2012 1245 1245 1238 1238 2,466 -7.46(-0.60%)
Sep 27, 2012 1249 1251 1245 1245 1,300 -4.67(-0.37%)
Sep 26, 2012 1250 1250 1250 1250 2,531 +1.20(+0.10%)
Sep 25, 2012 1249 1250 1244 1249 2,750 +4.79(+0.39%)
Sep 24, 2012 1243 1244 1243 1244 200 -3.50(-0.28%)
Sep 21, 2012 1250 1250 1248 1248 1,118 -0.01(-0.00%)
Sep 20, 2012 1250 1256 1246 1248 2,300 -10.44(-0.83%)
Sep 19, 2012 1239 1258 1239 1258 1,200 +12.95(+1.04%)
Sep 18, 2012 1244 1245 1240 1245 1,550 +12.55(+1.02%)
Sep 17, 2012 1237 1270 1232 1232 2,050 -5.33(-0.43%)
Sep 14, 2012 1230 1246 1230 1238 4,366 +10.28(+0.84%)
Sep 13, 2012 1234 1234 1222 1228 5,530 -1.50(-0.12%)
Sep 12, 2012 1226 1245 1226 1229 2,107 +10.40(+0.85%)
Sep 11, 2012 1215 1225 1215 1219 13,106 -0.13(-0.01%)
Sep 10, 2012 1201 1273 1201 1219 3,495 +15.73(+1.31%)
Sep 07, 2012 1200 1204 1200 1203 4,228 +1.00(+0.08%)
Sep 06, 2012 1199 1203 1198 1202 4,274 +2.88(+0.24%)
Sep 05, 2012 1195 1200 1195 1199 34,811 +1.10(+0.09%)
Sep 04, 2012 1196 1201 1196 1198 13,521 +2.02(+0.17%)
Aug 31, 2012 1190 1200 1190 1196 4,639 +2.50(+0.21%)
Aug 29, 2012 1194 1194 1194 0 -11.50(-0.95%)
Aug 27, 2012 1205 1206 1205 1205 10,206 +0.00(+0.00%)
Aug 24, 2012 1205 1205 1205 1205 374 +1.60(+0.13%)
Aug 23, 2012 1208 1209 1193 1203 12,172 -4.85(-0.40%)
Aug 22, 2012 1200 1210 1200 1208 9,417 +3.25(+0.27%)
Aug 21, 2012 1205 1212 1205 1205 10,802 +0.00(+0.00%)
Aug 20, 2012 1212 1212 1204 1205 2,939 -6.90(-0.57%)
Aug 17, 2012 1210 1218 1210 1212 12,140 +2.90(+0.24%)
Aug 16, 2012 1200 1213 1200 1209 3,343 +9.20(+0.77%)
Aug 15, 2012 1196 1220 1196 1200 3,627 +3.80(+0.32%)
Aug 14, 2012 1194 1200 1190 1196 21,645 +6.00(+0.50%)
Aug 13, 2012 1185 1192 1185 1190 17,729 +6.90(+0.58%)
Aug 11, 2012 1185 1200 1176 1183 5,541 +0.00(+0.00%)
Aug 10, 2012 1185 1200 1176 1183 5,541 +8.10(+0.69%)
Aug 09, 2012 1158 1182 1158 1175 13,473 +13.00(+1.12%)
Aug 08, 2012 1164 1178 1150 1162 19,705 +0.00(+0.00%)
Aug 07, 2012 1164 1164 1162 1162 2,059 +4.00(+0.35%)
Aug 06, 2012 1160 1160 1158 1158 600 -3.00(-0.26%)
Aug 03, 2012 1155 1163 1155 1161 2,232 +3.00(+0.26%)
Aug 02, 2012 1158 1158 1158 1158 550 +0.00(+0.00%)
Aug 01, 2012 1155 1158 1155 1158 6,532 +1.00(+0.09%)
Jul 31, 2012 1158 1158 1156 1157 1,260 +0.00(+0.00%)
Jul 30, 2012 1168 1168 1157 1157 2,747 -0.05(-0.00%)
Jul 27, 2012 1159 1162 1157 1157 4,350 +1.95(+0.17%)
Jul 26, 2012 1157 1158 1155 1155 1,600 +0.10(+0.01%)
Jul 25, 2012 1155 1155 1155 1155 100 +1.00(+0.09%)
Jul 24, 2012 1155 1157 1154 1154 3,633 -1.50(-0.13%)
Jul 23, 2012 1155 1160 1155 1156 4,800 -8.50(-0.73%)
Jul 20, 2012 1160 1166 1155 1164 3,160 +0.50(+0.04%)
Jul 19, 2012 1165 1175 1155 1164 6,295 +0.50(+0.04%)
Jul 18, 2012 1163 1164 1160 1163 1,540 +3.01(+0.26%)
Jul 17, 2012 1160 1160 1160 1160 200 +1.77(+0.15%)
Jul 16, 2012 1154 1159 1150 1158 11,439 +0.22(+0.02%)
Jul 14, 2012 1150 1159 1150 1158 560 +0.00(+0.00%)
Jul 13, 2012 1150 1159 1150 1158 560 +11.00(+0.96%)
Jul 12, 2012 1145 1148 1142 1147 3,159 +3.00(+0.26%)
Jul 11, 2012 1148 1148 1143 1144 2,229 +1.00(+0.09%)
Jul 10, 2012 1145 1145 1142 1143 5,050 -14.87(-1.28%)
Jul 09, 2012 1139 1158 1136 1158 8,661 +24.87(+2.20%)
Jul 06, 2012 1135 1137 1133 1133 850 -2.00(-0.18%)
Jul 05, 2012 1135 1135 1135 1135 1,622 -4.29(-0.38%)
Jul 03, 2012 1142 1142 1131 1139 3,530 +8.19(+0.72%)
Jul 02, 2012 1128 1135 1128 1131 6,848 +6.10(+0.54%)
Jun 29, 2012 1128 1128 1123 1125 1,121 +1.00(+0.09%)
Jun 28, 2012 1123 1125 1123 1124 1,925 +1.50(+0.13%)
Jun 27, 2012 1114 1123 1114 1122 3,257 +7.25(+0.65%)
Jun 26, 2012 1112 1120 1112 1115 12,927 +3.27(+0.29%)
Jun 25, 2012 1112 1117 1108 1112 3,409 -2.39(-0.21%)
Jun 22, 2012 1115 1117 1112 1114 8,179 -0.63(-0.06%)
Jun 21, 2012 1115 1115 1115 1115 4,100 +0.00(+0.00%)
Jun 20, 2012 1111 1119 1111 1115 7,688 +3.56(+0.32%)
Jun 19, 2012 1111 1112 1110 1111 3,993 +1.44(+0.13%)
Jun 18, 2012 1114 1115 1110 1110 3,645 -4.00(-0.36%)
Jun 15, 2012 1115 1115 1113 1114 1,576 +0.10(+0.01%)
Jun 14, 2012 1110 1119 1110 1114 6,993 +4.90(+0.44%)
Jun 13, 2012 1108 1109 1107 1109 1,110 +5.40(+0.49%)
Jun 12, 2012 1110 1111 1104 1104 11,330 -6.95(-0.63%)
Jun 11, 2012 1106 1112 1106 1111 25,784 +7.05(+0.64%)
Jun 08, 2012 1107 1107 1102 1104 9,700 -0.50(-0.05%)
Jun 07, 2012 1105 1105 1104 1104 1,900 +2.00(+0.18%)
Jun 06, 2012 1106 1112 1101 1102 12,594 -2.00(-0.18%)
Jun 05, 2012 1108 1110 1104 1104 9,448 -5.60(-0.50%)
Jun 04, 2012 1106 1112 1102 1110 30,522 +3.62(+0.33%)
Jun 02, 2012 1105 1110 1105 1106 2,436 +0.00(+0.00%)
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.