Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2012 15.87 15.87 15.87 0 +0.38(+2.45%)
Oct 03, 2012 15.58 15.65 15.47 15.49 3,562,084 -0.01(-0.06%)
Oct 02, 2012 15.59 15.60 15.42 15.50 5,234,316 +0.04(+0.26%)
Oct 01, 2012 15.56 15.71 15.43 15.46 6,461,657 -0.13(-0.83%)
Sep 28, 2012 15.44 15.67 15.31 15.59 6,777,473 +0.01(+0.06%)
Sep 27, 2012 15.50 15.68 15.43 15.58 4,276,328 +0.21(+1.37%)
Sep 26, 2012 15.49 15.52 15.36 15.37 7,590,624 -0.33(-2.10%)
Sep 25, 2012 15.95 16.13 15.69 15.70 7,241,519 -0.32(-2.00%)
Sep 24, 2012 16.10 16.11 15.96 16.02 5,288,096 -0.26(-1.60%)
Sep 21, 2012 16.50 16.52 16.25 16.28 3,332,710 -0.03(-0.18%)
Sep 20, 2012 16.11 16.43 16.07 16.31 5,096,041 -0.09(-0.55%)
Sep 19, 2012 16.33 16.54 16.33 16.40 5,802,773 -0.22(-1.32%)
Sep 18, 2012 16.50 16.72 16.45 16.62 5,458,711 -0.17(-1.01%)
Sep 17, 2012 17.03 17.06 16.73 16.79 5,252,042 -0.41(-2.38%)
Sep 14, 2012 16.79 17.25 16.77 17.20 21,988,364 +0.90(+5.52%)
Sep 13, 2012 16.07 16.66 15.90 16.30 16,346,789 +0.10(+0.62%)
Sep 12, 2012 16.14 16.28 16.09 16.20 9,289,928 +0.40(+2.53%)
Sep 11, 2012 15.69 15.87 15.66 15.80 5,665,358 +0.19(+1.22%)
Sep 10, 2012 15.78 15.82 15.61 15.61 6,602,749 -0.10(-0.64%)
Sep 07, 2012 15.18 15.73 15.15 15.71 8,131,874 +0.17(+1.09%)
Sep 06, 2012 15.35 15.58 15.34 15.54 10,359,372 +0.48(+3.19%)
Sep 05, 2012 15.02 15.09 14.94 15.06 3,780,935 +0.16(+1.07%)
Sep 04, 2012 15.00 15.04 14.83 14.90 4,583,476 +0.01(+0.07%)
Aug 31, 2012 15.35 15.36 14.89 14.89 9,649,367 -0.42(-2.74%)
Aug 30, 2012 15.23 15.36 15.19 15.31 4,603,006 -0.17(-1.10%)
Aug 29, 2012 15.39 15.55 15.38 15.48 5,911,169 +0.07(+0.45%)
Aug 27, 2012 15.46 15.47 15.34 15.41 4,832,830 -0.18(-1.15%)
Aug 24, 2012 15.43 15.63 15.40 15.59 6,979,550 +0.03(+0.19%)
Aug 23, 2012 15.61 15.63 15.51 15.56 9,049,596 -0.13(-0.83%)
Aug 22, 2012 15.92 16.01 15.66 15.69 11,231,135 -0.53(-3.27%)
Aug 21, 2012 16.49 16.70 16.21 16.22 12,441,908 -0.15(-0.92%)
Aug 20, 2012 16.47 16.48 16.27 16.37 7,188,342 -0.08(-0.49%)
Aug 17, 2012 16.49 16.51 16.29 16.45 6,704,496 -0.15(-0.90%)
Aug 16, 2012 16.29 16.73 16.20 16.60 12,933,907 +0.29(+1.78%)
Aug 15, 2012 16.07 16.36 16.03 16.31 11,854,947 +0.44(+2.77%)
Aug 14, 2012 15.84 15.89 15.73 15.87 8,193,529 +0.39(+2.52%)
Aug 13, 2012 15.32 15.48 15.25 15.48 4,372,882 +0.06(+0.39%)
Aug 11, 2012 15.29 15.44 15.26 15.42 3,807,858 +0.00(+0.00%)
Aug 10, 2012 15.29 15.44 15.26 15.42 3,807,858 -0.15(-0.96%)
Aug 09, 2012 15.66 15.85 15.52 15.57 10,796,254 +0.02(+0.13%)
Aug 08, 2012 15.31 15.58 15.25 15.55 9,529,711 +0.17(+1.11%)
Aug 07, 2012 15.36 15.49 15.32 15.38 8,288,661 +0.36(+2.40%)
Aug 06, 2012 14.97 15.04 14.85 15.02 4,318,097 +0.01(+0.07%)
Aug 03, 2012 14.94 15.18 14.89 15.01 8,989,303 +0.45(+3.08%)
Aug 02, 2012 14.55 14.65 14.29 14.56 5,770,993 -0.17(-1.14%)
Aug 01, 2012 14.80 14.88 14.51 14.73 6,893,848 +0.13(+0.89%)
Jul 31, 2012 14.57 14.85 14.54 14.60 4,998,357 -0.06(-0.41%)
Jul 30, 2012 14.90 14.93 14.64 14.66 4,940,918 -0.19(-1.28%)
Jul 27, 2012 14.59 15.22 14.56 14.85 13,078,364 +0.48(+3.34%)
Jul 26, 2012 14.24 14.37 14.18 14.37 4,956,556 +0.26(+1.84%)
Jul 25, 2012 14.21 14.24 14.08 14.11 4,274,160 -0.05(-0.35%)
Jul 24, 2012 14.49 14.51 14.12 14.16 7,151,654 -0.24(-1.67%)
Jul 23, 2012 14.29 14.45 14.25 14.40 6,239,950 -0.18(-1.23%)
Jul 20, 2012 14.68 14.72 14.51 14.58 5,327,533 -0.37(-2.44%)
Jul 19, 2012 14.94 15.03 14.80 14.95 6,378,390 +0.09(+0.57%)
Jul 18, 2012 14.76 14.87 14.75 14.86 5,513,424 -0.01(-0.07%)
Jul 17, 2012 14.78 14.90 14.64 14.87 9,193,228 +0.21(+1.43%)
Jul 16, 2012 14.54 14.70 14.46 14.66 9,297,051 -0.13(-0.88%)
Jul 14, 2012 14.78 14.91 14.77 14.79 4,629,755 +0.00(+0.00%)
Jul 13, 2012 14.78 14.91 14.77 14.79 4,625,312 +0.07(+0.48%)
Jul 12, 2012 14.81 14.85 14.70 14.72 7,111,366 -0.21(-1.41%)
Jul 11, 2012 14.91 14.99 14.72 14.93 5,913,656 -0.03(-0.20%)
Jul 10, 2012 15.08 15.13 14.89 14.96 3,834,725 -0.07(-0.47%)
Jul 09, 2012 15.21 15.27 15.00 15.03 5,591,554 -0.27(-1.76%)
Jul 06, 2012 15.37 15.40 15.25 15.30 6,880,786 -0.26(-1.67%)
Jul 05, 2012 15.71 15.74 15.46 15.56 3,888,951 -0.17(-1.08%)
Jul 03, 2012 15.56 15.74 15.55 15.73 2,536,005 +0.22(+1.42%)
Jul 02, 2012 15.72 15.72 15.25 15.51 6,733,146 -0.33(-2.09%)
Jun 30, 2012 15.88 15.97 15.73 15.84 8,651,539 +0.00(+0.00%)
Jun 29, 2012 15.88 15.97 15.73 15.84 8,801,967 +0.40(+2.59%)
Jun 28, 2012 15.33 15.45 15.29 15.44 3,851,867 -0.08(-0.52%)
Jun 27, 2012 15.52 15.65 15.47 15.52 4,430,169 -0.06(-0.39%)
Jun 26, 2012 15.63 15.67 15.42 15.58 4,492,865 +0.12(+0.78%)
Jun 25, 2012 15.56 15.60 15.41 15.46 3,785,370 -0.44(-2.77%)
Jun 22, 2012 15.71 15.92 15.62 15.90 4,947,919 +0.40(+2.58%)
Jun 21, 2012 15.69 15.70 15.36 15.50 6,443,134 -0.16(-1.02%)
Jun 20, 2012 16.03 16.15 15.55 15.66 11,626,843 -0.15(-0.95%)
Jun 19, 2012 15.62 15.84 15.58 15.81 6,686,598 +0.41(+2.66%)
Jun 18, 2012 15.40 15.62 15.35 15.40 5,286,826 -0.18(-1.16%)
Jun 15, 2012 15.54 15.64 15.47 15.58 6,126,865 -0.17(-1.08%)
Jun 14, 2012 15.68 15.87 15.60 15.75 5,587,511 +0.04(+0.27%)
Jun 13, 2012 15.96 16.10 15.61 15.71 6,113,884 -0.31(-1.95%)
Jun 12, 2012 15.96 16.07 15.78 16.02 5,634,955 +0.27(+1.71%)
Jun 11, 2012 16.01 16.01 15.63 15.75 5,310,267 -0.14(-0.91%)
Jun 08, 2012 15.50 16.06 15.45 15.89 6,088,510 +0.01(+0.09%)
Jun 07, 2012 16.04 16.12 15.76 15.88 10,422,770 -0.05(-0.31%)
Jun 06, 2012 15.36 15.94 15.34 15.93 12,431,676 +0.60(+3.91%)
Jun 05, 2012 15.12 15.34 15.11 15.33 7,652,494 +0.39(+2.61%)
Jun 04, 2012 14.94 15.04 14.75 14.94 8,896,831 +0.20(+1.36%)
Jun 02, 2012 15.08 15.16 14.71 14.74 23,464,678 +0.00(+0.00%)
Jun 01, 2012 15.08 15.16 14.71 14.74 23,464,388 -0.71(-4.60%)
May 31, 2012 15.58 15.68 15.08 15.45 20,702,092 -0.36(-2.28%)
May 30, 2012 16.03 16.03 15.76 15.81 15,186,599 -0.83(-4.98%)
May 29, 2012 16.53 16.64 16.42 16.64 5,234,753 +0.09(+0.53%)
May 25, 2012 16.53 16.60 16.50 16.55 2,825,920 -0.12(-0.72%)
May 24, 2012 16.59 16.73 16.53 16.67 6,425,827 +0.11(+0.66%)
May 23, 2012 16.51 16.56 16.25 16.56 10,317,529 -0.23(-1.37%)
May 22, 2012 16.75 16.94 16.70 16.79 8,870,312 +0.36(+2.19%)
May 21, 2012 16.44 16.53 16.31 16.43 8,261,447 +0.05(+0.31%)
May 18, 2012 16.61 16.67 16.31 16.38 8,907,325 -0.01(-0.06%)
May 17, 2012 16.96 16.98 16.34 16.39 14,756,915 -0.59(-3.47%)
May 16, 2012 17.27 17.34 16.92 16.98 7,590,994 -0.10(-0.59%)
May 15, 2012 17.25 17.32 17.06 17.08 7,530,380 -0.15(-0.87%)
May 14, 2012 17.30 17.40 17.19 17.23 10,197,200 -0.49(-2.77%)
May 11, 2012 17.71 17.88 17.69 17.72 5,353,099 -0.29(-1.61%)
May 10, 2012 18.17 18.34 17.98 18.01 6,790,500 +0.12(+0.67%)
May 09, 2012 17.73 18.03 17.71 17.89 10,050,084 -0.06(-0.33%)
May 08, 2012 17.96 17.99 17.72 17.95 9,861,102 -0.18(-1.00%)
May 07, 2012 18.08 18.18 18.04 18.13 5,057,595 -0.02(-0.11%)
May 04, 2012 18.36 18.38 18.13 18.15 8,905,377 -0.27(-1.47%)
May 03, 2012 18.61 18.64 18.38 18.42 4,854,883 +0.00(+0.00%)
May 02, 2012 18.43 18.57 18.40 18.42 3,415,582 -0.27(-1.44%)
May 01, 2012 18.37 18.81 18.33 18.69 5,163,135 +0.18(+0.97%)
Apr 30, 2012 18.42 18.55 18.36 18.51 4,116,370 +0.01(+0.05%)
Apr 27, 2012 18.60 18.67 18.50 18.50 3,444,140 -0.06(-0.32%)
Apr 26, 2012 18.47 18.74 18.46 18.56 5,059,994 -0.20(-1.07%)
Apr 25, 2012 18.79 19.03 18.53 18.76 8,743,926 +0.19(+1.02%)
Apr 24, 2012 18.43 18.59 18.38 18.57 3,860,048 +0.25(+1.36%)
Apr 23, 2012 18.28 18.37 18.18 18.32 6,051,317 -0.27(-1.45%)
Apr 20, 2012 18.75 18.82 18.58 18.59 4,873,631 -0.03(-0.16%)
Apr 19, 2012 18.54 18.62 18.48 18.62 5,172,628 -0.04(-0.20%)
Apr 18, 2012 18.61 18.71 18.59 18.66 3,965,681 -0.09(-0.49%)
Apr 17, 2012 18.79 18.87 18.69 18.75 6,091,666 +0.02(+0.11%)
Apr 16, 2012 18.75 18.78 18.45 18.73 8,591,884 +0.04(+0.21%)
Apr 13, 2012 18.90 18.92 18.66 18.69 8,216,150 -0.60(-3.11%)
Apr 12, 2012 19.06 19.35 19.04 19.29 7,468,853 +0.16(+0.84%)
Apr 11, 2012 19.05 19.17 18.94 19.13 9,064,337 +0.46(+2.46%)
Apr 10, 2012 18.98 19.06 18.54 18.67 18,238,767 -0.48(-2.51%)
Apr 09, 2012 19.15 19.25 19.06 19.15 16,507,055 -0.94(-4.68%)
Apr 05, 2012 20.05 20.30 20.03 20.09 9,066,210 -0.31(-1.52%)
Apr 04, 2012 20.50 20.64 20.38 20.40 14,109,782 -0.53(-2.53%)
Apr 03, 2012 20.06 20.94 19.90 20.93 18,175,346 +0.70(+3.46%)
Apr 02, 2012 20.08 20.35 19.96 20.23 11,107,551 -0.22(-1.08%)
Mar 30, 2012 19.75 20.47 19.73 20.45 12,510,446 +0.66(+3.34%)
Mar 29, 2012 19.84 19.97 19.77 19.79 14,058,486 -0.29(-1.44%)
Mar 28, 2012 20.23 20.25 19.86 20.08 10,534,495 +0.03(+0.15%)
Mar 27, 2012 20.27 20.30 19.95 20.05 7,645,135 -0.27(-1.33%)
Mar 26, 2012 20.29 20.64 20.20 20.32 12,514,627 +0.18(+0.91%)
Mar 23, 2012 20.32 20.33 20.06 20.14 9,312,959 -0.37(-1.82%)
Mar 22, 2012 20.47 20.63 20.44 20.51 9,790,132 -0.16(-0.77%)
Mar 21, 2012 21.02 21.04 20.62 20.67 13,742,482 -0.49(-2.32%)
Mar 20, 2012 21.19 21.41 21.01 21.16 11,315,872 -0.15(-0.70%)
Mar 19, 2012 20.83 21.55 20.79 21.31 16,125,081 +0.48(+2.30%)
Mar 16, 2012 21.16 21.29 20.82 20.83 17,728,172 -0.06(-0.29%)
Mar 15, 2012 21.01 21.03 20.70 20.89 23,526,548 -0.05(-0.24%)
Mar 14, 2012 20.36 20.99 20.35 20.94 26,921,137 +1.00(+5.02%)
Mar 13, 2012 19.48 19.96 19.44 19.94 15,493,685 +0.68(+3.53%)
Mar 12, 2012 19.12 19.28 19.06 19.26 6,256,658 -0.01(-0.05%)
Mar 09, 2012 19.42 19.62 19.25 19.27 9,595,142 -0.07(-0.35%)
Mar 08, 2012 19.16 19.38 19.07 19.34 8,577,648 +0.39(+2.04%)
Mar 07, 2012 18.78 19.00 18.75 18.95 6,466,821 +0.17(+0.91%)
Mar 06, 2012 18.80 18.80 18.59 18.78 7,228,456 -0.39(-2.03%)
Mar 05, 2012 18.97 19.20 18.81 19.17 7,670,967 +0.26(+1.37%)
Mar 02, 2012 19.09 19.10 18.80 18.91 6,839,490 -0.34(-1.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here