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 30, 2014 1225 1232 1223 1232 35,076 +15.58(+1.28%)
May 29, 2014 1216 1227 1216 1216 18,125 -3.19(-0.26%)
May 28, 2014 1214 1223 1204 1220 11,358 -10.41(-0.85%)
May 27, 2014 1233 1236 1229 1230 4,633 +0.02(+0.00%)
May 23, 2014 1230 1230 1230 0 +0.00(+0.00%)
May 22, 2014 1230 1230 1230 1230 2,194 +1.41(+0.11%)
May 21, 2014 1229 1229 1229 1229 681 +1.09(+0.09%)
May 20, 2014 1221 1229 1220 1228 9,789 +0.00(+0.00%)
May 19, 2014 1217 1228 1217 1228 1,270 +2.50(+0.20%)
May 16, 2014 1214 1225 1214 1225 3,214 +5.00(+0.41%)
May 15, 2014 1213 1220 1213 1220 3,414 +13.00(+1.08%)
May 14, 2014 1207 1208 1204 1207 1,998 +6.00(+0.50%)
May 13, 2014 1204 1206 1200 1201 6,011 -2.94(-0.24%)
May 12, 2014 1197 1204 1197 1204 3,123 +12.44(+1.04%)
May 09, 2014 1207 1207 1191 1192 6,735 -18.05(-1.49%)
May 08, 2014 1210 1212 1210 1210 1,663 -1.41(-0.12%)
May 07, 2014 1202 1211 1202 1211 2,164 +4.71(+0.39%)
May 06, 2014 1200 1207 1200 1206 2,612 +1.25(+0.10%)
May 05, 2014 1200 1205 1200 1205 961 +5.07(+0.42%)
May 02, 2014 1197 1200 1197 1200 2,393 +7.43(+0.62%)
May 01, 2014 1197 1197 1192 1192 1,965 -2.50(-0.21%)
Apr 30, 2014 1195 1195 1195 1195 1,187 +2.00(+0.17%)
Apr 29, 2014 1197 1197 1191 1193 2,029 -1.00(-0.08%)
Apr 28, 2014 1187 1194 1187 1194 4,338 +1.00(+0.08%)
Apr 25, 2014 1194 1194 1191 1193 2,697 +2.01(+0.17%)
Apr 24, 2014 1182 1191 1182 1191 3,302 +4.99(+0.42%)
Apr 23, 2014 1186 1186 1186 1186 7,616 -1.59(-0.13%)
Apr 22, 2014 1184 1188 1182 1188 3,685 +5.59(+0.47%)
Apr 21, 2014 1183 1183 1180 1182 5,479 -1.00(-0.08%)
Apr 17, 2014 1183 1183 1183 0 -2.88(-0.24%)
Apr 16, 2014 1186 1186 1186 1186 705 +0.00(+0.00%)
Apr 15, 2014 1184 1186 1183 1186 1,787 +5.52(+0.47%)
Apr 14, 2014 1184 1184 1180 1180 3,229 -3.54(-0.30%)
Apr 11, 2014 1180 1185 1180 1184 3,503 +4.03(+0.34%)
Apr 10, 2014 1175 1180 1171 1180 5,608 +5.62(+0.48%)
Apr 09, 2014 1174 1174 1169 1174 6,074 +0.52(+0.04%)
Apr 08, 2014 1175 1178 1170 1174 6,724 +0.53(+0.05%)
Apr 07, 2014 1174 1174 1173 1173 2,300 +2.79(+0.24%)
Apr 04, 2014 1174 1174 1170 1170 11,650 +4.41(+0.38%)
Apr 03, 2014 1165 1170 1166 1166 2,628 -4.00(-0.34%)
Apr 02, 2014 1170 1170 1170 1170 2,492 +0.00(+0.00%)
Apr 01, 2014 1167 1170 1167 1170 2,536 -3.00(-0.26%)
Mar 31, 2014 1173 1173 1171 1173 2,075 -3.16(-0.27%)
Mar 28, 2014 1176 1176 1176 1176 3,642 +9.16(+0.78%)
Mar 27, 2014 1167 1167 1167 1167 10,237 +0.00(+0.00%)
Mar 26, 2014 1168 1168 1165 1167 5,534 +2.00(+0.17%)
Mar 25, 2014 1165 1172 1153 1165 2,983 -5.11(-0.44%)
Mar 24, 2014 1170 1170 1170 1170 574 -4.89(-0.42%)
Mar 21, 2014 1174 1176 1170 1175 12,129 -4.00(-0.34%)
Mar 20, 2014 1176 1181 1176 1179 8,828 -3.00(-0.25%)
Mar 19, 2014 1188 1188 1180 1182 5,162 +2.18(+0.18%)
Mar 18, 2014 1181 1182 1180 1180 13,403 -0.18(-0.02%)
Mar 17, 2014 1186 1186 1176 1180 14,205 -5.85(-0.49%)
Mar 14, 2014 1178 1186 1178 1186 5,434 +8.35(+0.71%)
Mar 13, 2014 1170 1178 1170 1178 35,017 +8.50(+0.73%)
Mar 12, 2014 1175 1175 1168 1169 18,764 -5.00(-0.43%)
Mar 11, 2014 1177 1177 1172 1174 1,721 +2.00(+0.17%)
Mar 10, 2014 1178 1178 1171 1172 3,330 -1.70(-0.14%)
Mar 07, 2014 1178 1178 1172 1174 8,233 -6.25(-0.53%)
Mar 06, 2014 1174 1180 1173 1180 3,575 +4.90(+0.42%)
Mar 05, 2014 1176 1181 1175 1175 11,461 -6.45(-0.55%)
Mar 04, 2014 1178 1182 1175 1182 23,023 +5.25(+0.45%)
Mar 03, 2014 1180 1180 1176 1176 23,411 -1.75(-0.15%)
Feb 28, 2014 1174 1179 1171 1178 22,201 +3.46(+0.29%)
Feb 27, 2014 1179 1180 1166 1175 21,211 -6.43(-0.54%)
Feb 26, 2014 1176 1181 1170 1181 26,887 -10.03(-0.84%)
Feb 25, 2014 1185 1191 1185 1191 12,451 +2.10(+0.18%)
Feb 24, 2014 1180 1190 1180 1189 8,544 +9.89(+0.84%)
Feb 21, 2014 1179 1181 1178 1179 6,602 -0.10(-0.01%)
Feb 20, 2014 1180 1180 1177 1179 7,171 -2.64(-0.22%)
Feb 19, 2014 1171 1184 1171 1182 14,390 +8.74(+0.75%)
Feb 18, 2014 1165 1175 1165 1173 24,682 +13.01(+1.12%)
Feb 14, 2014 1160 1160 1160 0 +0.00(+0.00%)
Feb 13, 2014 1156 1160 1156 1160 1,205 +1.99(+0.17%)
Feb 12, 2014 1158 1159 1157 1158 4,694 -5.99(-0.51%)
Feb 11, 2014 1160 1165 1160 1164 9,587 +8.50(+0.74%)
Feb 10, 2014 1158 1161 1156 1156 5,185 -4.50(-0.39%)
Feb 07, 2014 1158 1160 1156 1160 8,118 +4.96(+0.43%)
Feb 06, 2014 1150 1160 1150 1155 6,053 +2.55(+0.22%)
Feb 05, 2014 1155 1156 1141 1152 8,189 -2.51(-0.22%)
Feb 04, 2014 1159 1160 1154 1155 14,575 -3.75(-0.32%)
Feb 03, 2014 1158 1159 1158 1159 11,601 +1.25(+0.11%)
Jan 31, 2014 1150 1158 1150 1158 9,069 +1.50(+0.13%)
Jan 30, 2014 1158 1158 1155 1156 16,789 -4.00(-0.34%)
Jan 29, 2014 1151 1161 1150 1160 20,304 +8.62(+0.75%)
Jan 28, 2014 1150 1153 1148 1151 23,665 +0.48(+0.04%)
Jan 27, 2014 1145 1151 1145 1151 18,598 +2.79(+0.24%)
Jan 24, 2014 1155 1155 1148 1148 5,882 -4.39(-0.38%)
Jan 23, 2014 1148 1154 1148 1152 10,546 +2.25(+0.20%)
Jan 22, 2014 1153 1156 1150 1150 6,826 +1.25(+0.11%)
Jan 21, 2014 1155 1160 1146 1149 6,564 -1.00(-0.09%)
Jan 17, 2014 1150 1150 1150 0 +7.50(+0.66%)
Jan 16, 2014 1140 1148 1140 1142 6,181 +3.00(+0.26%)
Jan 15, 2014 1137 1142 1137 1140 44,361 -0.27(-0.02%)
Jan 14, 2014 1145 1145 1135 1140 13,266 -5.23(-0.46%)
Jan 13, 2014 1133 1145 1133 1145 29,133 +15.00(+1.33%)
Jan 10, 2014 1132 1133 1128 1130 4,115 +4.00(+0.36%)
Jan 09, 2014 1127 1129 1126 1126 1,421 +3.58(+0.32%)
Jan 08, 2014 1125 1127 1121 1122 6,327 -2.58(-0.23%)
Jan 07, 2014 1125 1130 1125 1125 8,292 -5.00(-0.44%)
Jan 06, 2014 1123 1130 1123 1130 6,051 +7.29(+0.65%)
Jan 03, 2014 1110 1123 1108 1123 3,079 +12.82(+1.16%)
Jan 02, 2014 1109 1110 1109 1110 2,604 -0.11(-0.01%)
Dec 31, 2013 1110 1110 1110 0 +4.70(+0.43%)
Dec 30, 2013 1093 1108 1093 1105 7,652 +10.30(+0.94%)
Dec 27, 2013 1096 1096 1093 1095 1,658 -1.71(-0.16%)
Dec 26, 2013 1108 1108 1097 1097 5,303 -13.30(-1.20%)
Dec 24, 2013 1110 1110 1110 1110 822 -5.59(-0.50%)
Dec 23, 2013 1110 1116 1110 1116 3,651 +4.72(+0.42%)
Dec 20, 2013 1105 1112 1105 1111 4,404 +5.88(+0.53%)
Dec 19, 2013 1107 1107 1102 1105 3,066 -1.25(-0.11%)
Dec 18, 2013 1104 1106 1100 1106 5,532 +6.25(+0.57%)
Dec 17, 2013 1102 1108 1100 1100 7,187 -10.75(-0.97%)
Dec 16, 2013 1109 1111 1102 1111 18,601 +8.25(+0.75%)
Dec 13, 2013 1102 1102 1102 1102 2,895 -6.10(-0.55%)
Dec 12, 2013 1097 1109 1093 1109 23,704 +9.60(+0.87%)
Dec 11, 2013 1106 1106 1095 1099 13,770 -11.00(-0.99%)
Dec 10, 2013 1110 1110 1110 1110 1,473 +2.00(+0.18%)
Dec 09, 2013 1108 1109 1108 1108 1,450 -7.00(-0.63%)
Dec 06, 2013 1116 1116 1112 1115 637 -10.00(-0.89%)
Dec 05, 2013 1105 1125 1105 1125 6,784 +16.03(+1.45%)
Dec 04, 2013 1110 1111 1106 1109 3,678 -0.09(-0.01%)
Dec 03, 2013 1115 1124 1109 1109 13,965 -10.94(-0.98%)
Dec 02, 2013 1122 1124 1115 1120 2,600 -6.25(-0.55%)
Nov 29, 2013 1126 1126 1126 1126 200 +2.25(+0.20%)
Nov 27, 2013 1122 1130 1120 1124 7,145 +0.94(+0.08%)
Nov 26, 2013 1120 1128 1120 1123 8,389 -15.94(-1.40%)
Nov 25, 2013 1145 1145 1137 1139 25,450 -5.82(-0.51%)
Nov 22, 2013 1141 1145 1140 1145 3,997 +6.81(+0.60%)
Nov 21, 2013 1134 1139 1134 1138 640 -0.99(-0.09%)
Nov 20, 2013 1145 1145 1139 1139 4,567 -3.05(-0.27%)
Nov 19, 2013 1145 1145 1142 1142 407 -2.70(-0.24%)
Nov 18, 2013 1144 1145 1140 1145 4,223 +2.94(+0.26%)
Nov 15, 2013 1140 1144 1140 1142 43,107 -1.69(-0.15%)
Nov 14, 2013 1144 1144 1144 1144 1,256 -1.00(-0.09%)
Nov 12, 2013 1145 1145 1138 1144 5,152 +4.67(+0.41%)
Nov 11, 2013 1140 1140 1130 1140 3,158 +9.81(+0.87%)
Nov 08, 2013 1143 1143 1130 1130 6,267 -16.98(-1.48%)
Nov 07, 2013 1140 1148 1140 1147 3,497 +8.39(+0.74%)
Nov 06, 2013 1140 1143 1139 1139 757 -1.39(-0.12%)
Nov 05, 2013 1142 1147 1138 1140 3,570 -10.10(-0.88%)
Nov 04, 2013 1145 1152 1145 1150 5,376 +5.10(+0.45%)
Nov 01, 2013 1139 1145 1139 1145 16,317 +6.00(+0.53%)
Oct 31, 2013 1140 1141 1139 1139 1,432 -0.30(-0.03%)
Oct 30, 2013 1140 1144 1139 1139 2,987 -3.30(-0.29%)
Oct 29, 2013 1139 1144 1136 1143 2,510 +2.60(+0.23%)
Oct 28, 2013 1142 1143 1138 1140 2,350 +1.08(+0.09%)
Oct 25, 2013 1140 1140 1136 1139 2,630 -4.08(-0.36%)
Oct 24, 2013 1145 1146 1138 1143 11,962 -3.11(-0.27%)
Oct 23, 2013 1147 1149 1144 1146 500 -7.64(-0.66%)
Oct 22, 2013 1145 1155 1145 1154 10,160 +8.75(+0.76%)
Oct 21, 2013 1137 1148 1135 1145 6,789 +8.00(+0.70%)
Oct 18, 2013 1130 1137 1130 1137 8,654 +5.75(+0.51%)
Oct 17, 2013 1128 1134 1126 1131 81,321 +3.75(+0.33%)
Oct 16, 2013 1128 1131 1125 1128 3,651 +4.00(+0.36%)
Oct 15, 2013 1120 1124 1118 1124 3,327 +1.24(+0.11%)
Oct 14, 2013 1121 1128 1115 1122 2,002 -7.74(-0.68%)
Oct 11, 2013 1130 1130 1130 1130 3,335 +5.80(+0.52%)
Oct 10, 2013 1129 1129 1122 1124 6,787 -4.80(-0.43%)
Oct 09, 2013 1123 1129 1123 1129 2,585 -0.09(-0.01%)
Oct 08, 2013 1131 1132 1128 1129 9,723 -5.60(-0.49%)
Oct 07, 2013 1138 1138 1131 1135 9,986 -2.46(-0.22%)
Oct 04, 2013 1130 1138 1130 1137 4,684 +6.15(+0.54%)
Oct 03, 2013 1135 1135 1128 1131 4,972 -6.50(-0.57%)
Oct 02, 2013 1135 1138 1135 1138 3,292 +2.46(+0.22%)
Oct 01, 2013 1139 1139 1135 1135 8,978 -6.21(-0.54%)
Sep 27, 2013 1138 1141 1138 1141 4,500 +1.25(+0.11%)
Sep 26, 2013 1142 1142 1139 1140 8,311 -3.55(-0.31%)
Sep 25, 2013 1135 1144 1132 1144 5,577 +11.55(+1.02%)
Sep 24, 2013 1131 1134 1130 1132 6,790 +0.85(+0.08%)
Sep 23, 2013 1134 1134 1131 1131 5,596 -0.35(-0.03%)
Sep 20, 2013 1131 1136 1130 1132 11,841 +1.55(+0.14%)
Sep 19, 2013 1134 1137 1125 1130 6,700 -0.05(-0.00%)
Sep 18, 2013 1116 1130 1115 1130 7,450 +11.00(+0.98%)
Sep 17, 2013 1116 1120 1116 1119 4,414 +3.36(+0.30%)
Sep 16, 2013 1119 1124 1116 1116 5,071 -3.26(-0.29%)
Sep 13, 2013 1117 1119 1110 1119 13,841 +4.90(+0.44%)
Sep 12, 2013 1111 1115 1107 1114 6,300 -1.00(-0.09%)
Sep 11, 2013 1111 1116 1108 1115 6,959 +2.02(+0.18%)
Sep 10, 2013 1119 1120 1108 1113 13,638 -6.00(-0.54%)
Sep 09, 2013 1119 1120 1114 1119 17,443 +2.50(+0.22%)
Sep 06, 2013 1125 1130 1116 1116 9,396 -12.02(-1.07%)
Sep 05, 2013 1137 1137 1124 1128 14,316 -17.49(-1.53%)
Sep 04, 2013 1128 1146 1127 1146 17,272 +15.98(+1.41%)
Sep 03, 2013 1130 1131 1128 1130 13,287 -2.49(-0.22%)
Aug 30, 2013 1132 1136 1132 1132 8,179 -6.17(-0.54%)
Aug 29, 2013 1135 1139 1131 1139 17,076 +4.85(+0.43%)
Aug 28, 2013 1136 1141 1134 1134 4,682 -23.68(-2.05%)
Aug 27, 2013 1155 1158 1146 1158 33,758 +10.50(+0.92%)
Aug 26, 2013 1145 1148 1144 1147 11,513 +7.62(+0.67%)
Aug 23, 2013 1145 1145 1133 1139 9,022 +4.88(+0.43%)
Aug 22, 2013 1130 1141 1130 1134 9,935 +2.50(+0.22%)
Aug 21, 2013 1120 1149 1120 1132 23,886 +8.26(+0.74%)
Aug 20, 2013 1096 1124 1096 1124 14,279 +23.71(+2.16%)
Aug 19, 2013 1116 1116 1088 1100 4,135 -27.96(-2.48%)
Aug 16, 2013 1126 1130 1125 1128 5,658 -0.02(-0.00%)
Aug 15, 2013 1140 1140 1115 1128 8,679 -16.99(-1.48%)
Aug 14, 2013 1146 1146 1140 1145 8,400 -5.00(-0.43%)
Aug 13, 2013 1150 1150 1150 1150 2,915 -1.00(-0.09%)
Aug 12, 2013 1150 1155 1147 1151 7,943 +3.00(+0.26%)
Aug 09, 2013 1146 1151 1146 1148 2,097 -1.00(-0.09%)
Aug 08, 2013 1150 1152 1149 1149 7,263 -1.00(-0.09%)
Aug 07, 2013 1154 1154 1150 1150 3,004 -5.00(-0.43%)
Aug 06, 2013 1148 1155 1144 1155 1,835 +1.33(+0.12%)
Aug 05, 2013 1156 1160 1150 1154 3,598 -4.80(-0.41%)
Aug 02, 2013 1157 1160 1156 1158 1,000 +8.47(+0.74%)
Aug 01, 2013 1169 1169 1145 1150 12,802 -13.00(-1.12%)
Jul 31, 2013 1166 1167 1155 1163 10,902 -8.83(-0.75%)
Jul 30, 2013 1165 1172 1164 1172 9,768 +8.43(+0.72%)
Jul 29, 2013 1163 1163 1163 1163 3,300 -5.60(-0.48%)
Jul 26, 2013 1162 1171 1162 1169 25,579 -5.70(-0.49%)
Jul 25, 2013 1166 1175 1166 1175 6,933 +4.72(+0.40%)
Jul 24, 2013 1171 1171 1167 1170 1,984 -5.02(-0.43%)
Jul 23, 2013 1171 1178 1170 1175 4,995 -2.50(-0.21%)
Jul 22, 2013 1179 1181 1178 1178 6,308 -0.45(-0.04%)
Jul 19, 2013 1170 1178 1170 1178 1,118 +5.16(+0.44%)
Jul 18, 2013 1180 1180 1173 1173 3,023 -12.21(-1.03%)
Jul 17, 2013 1174 1185 1174 1185 11,571 +11.00(+0.94%)
Jul 16, 2013 1180 1180 1170 1174 6,058 -1.21(-0.10%)
Jul 15, 2013 1179 1185 1172 1175 14,171 +0.42(+0.04%)
Jul 12, 2013 1175 1179 1174 1175 11,013 +0.99(+0.08%)
Jul 11, 2013 1180 1182 1168 1174 9,884 +3.80(+0.32%)
Jul 10, 2013 1177 1177 1164 1170 4,325 -10.00(-0.85%)
Jul 09, 2013 1175 1180 1175 1180 3,223 +3.00(+0.25%)
Jul 08, 2013 1185 1185 1170 1177 8,551 -2.00(-0.17%)
Jul 05, 2013 1202 1202 1155 1179 12,794 -22.94(-1.91%)
Jul 03, 2013 1202 1202 1202 1202 586 -0.06(-0.00%)
Jul 02, 2013 1202 1219 1195 1202 17,906 +0.25(+0.02%)
Jul 01, 2013 1200 1217 1196 1202 15,104 +7.75(+0.65%)
Jun 28, 2013 1182 1195 1175 1194 16,160 +29.99(+2.58%)
Jun 26, 2013 1153 1166 1147 1164 8,375 +13.65(+1.19%)
Jun 25, 2013 1145 1160 1120 1150 22,422 +5.36(+0.47%)
Jun 24, 2013 1140 1147 1125 1145 16,748 -4.94(-0.43%)
Jun 21, 2013 1163 1164 1140 1150 49,041 -12.56(-1.08%)
Jun 20, 2013 1186 1186 1155 1162 14,877 -32.62(-2.73%)
Jun 19, 2013 1204 1210 1195 1195 6,628 -11.88(-0.98%)
Jun 18, 2013 1215 1218 1200 1207 30,064 -7.81(-0.64%)
Jun 17, 2013 1224 1228 1212 1215 34,952 -4.97(-0.41%)
Jun 14, 2013 1223 1225 1220 1220 14,770 -0.22(-0.02%)
Jun 13, 2013 1200 1221 1193 1220 23,403 +17.50(+1.46%)
Jun 12, 2013 1215 1217 1197 1202 41,474 -14.52(-1.19%)
Jun 11, 2013 1222 1229 1217 1217 6,555 -16.88(-1.37%)
Jun 10, 2013 1233 1238 1233 1234 4,963 -6.10(-0.49%)
Jun 07, 2013 1240 1242 1230 1240 7,900 +2.00(+0.16%)
Jun 06, 2013 1238 1240 1237 1238 3,240 +0.27(+0.02%)
Jun 05, 2013 1238 1244 1231 1238 4,014 -1.27(-0.10%)
Jun 04, 2013 1227 1244 1226 1239 24,591 +4.33(+0.35%)
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.