Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Whole Foods Market
(NQ:
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
91.85
92.30
90.03
90.77
2,586,800
-1.22(-1.33%)
Nov 29, 2004
93.68
93.70
91.00
91.99
2,534,800
-1.04(-1.12%)
Nov 26, 2004
93.31
94.28
92.89
93.03
857,200
-0.79(-0.84%)
Nov 24, 2004
93.42
94.16
92.51
93.82
1,638,400
+0.87(+0.94%)
Nov 23, 2004
91.33
94.13
91.33
92.95
2,760,400
+1.57(+1.72%)
Nov 22, 2004
90.90
91.97
90.53
91.38
2,656,000
+0.00(+0.00%)
Nov 19, 2004
93.15
93.15
90.79
91.38
3,245,600
-1.47(-1.58%)
Nov 18, 2004
93.49
93.94
91.61
92.85
3,218,000
-0.53(-0.57%)
Nov 17, 2004
93.60
94.20
92.73
93.38
3,822,400
-0.07(-0.07%)
Nov 16, 2004
95.49
95.77
92.92
93.45
3,168,400
-2.32(-2.42%)
Nov 15, 2004
94.11
95.78
94.11
95.77
3,864,400
+1.15(+1.22%)
Nov 12, 2004
92.70
96.20
92.51
94.62
9,592,800
+0.05(+0.05%)
Nov 11, 2004
87.87
95.06
87.50
94.57
19,312,400
+8.42(+9.77%)
Nov 10, 2004
86.29
87.79
85.54
86.15
7,527,600
-0.76(-0.87%)
Nov 09, 2004
87.33
87.64
85.81
86.91
2,907,600
-0.43(-0.49%)
Nov 08, 2004
87.72
87.72
85.40
87.34
5,056,400
+0.03(+0.03%)
Nov 05, 2004
86.71
89.33
86.71
87.31
3,331,200
+0.46(+0.53%)
Nov 04, 2004
83.77
86.94
83.48
86.85
3,779,600
+2.17(+2.56%)
Nov 03, 2004
83.30
84.80
82.59
84.68
6,490,400
+1.97(+2.38%)
Nov 02, 2004
82.20
83.30
81.94
82.71
3,162,000
+0.72(+0.88%)
Nov 01, 2004
81.27
82.17
80.76
81.99
3,387,200
+0.56(+0.69%)
Oct 29, 2004
81.17
82.58
80.95
81.43
2,893,600
+0.45(+0.56%)
Oct 28, 2004
80.30
81.36
79.88
80.98
2,458,000
+0.62(+0.77%)
Oct 27, 2004
80.33
81.09
79.64
80.36
5,280,400
+0.04(+0.05%)
Oct 26, 2004
80.56
80.89
79.80
80.32
3,922,400
-0.01(-0.01%)
Oct 25, 2004
80.81
81.78
79.03
80.33
8,442,800
-1.76(-2.14%)
Oct 22, 2004
84.23
84.99
81.97
82.09
3,576,400
-2.23(-2.64%)
Oct 21, 2004
84.76
85.14
84.00
84.32
2,430,400
-0.37(-0.44%)
Oct 20, 2004
83.31
85.00
83.30
84.69
2,491,200
+1.28(+1.53%)
Oct 19, 2004
83.40
84.53
82.90
83.41
2,815,200
-0.04(-0.05%)
Oct 18, 2004
83.01
83.74
82.37
83.45
1,961,600
+0.46(+0.55%)
Oct 15, 2004
82.05
83.42
81.58
82.99
2,368,000
+1.03(+1.26%)
Oct 14, 2004
81.92
83.44
81.91
81.96
1,957,600
-0.11(-0.13%)
Oct 13, 2004
82.84
84.05
81.52
82.07
3,167,600
-1.10(-1.32%)
Oct 12, 2004
83.18
84.02
82.43
83.17
4,353,200
-2.01(-2.36%)
Oct 11, 2004
85.00
85.54
84.45
85.18
1,416,400
+0.31(+0.37%)
Oct 08, 2004
85.02
86.11
84.63
84.87
2,817,600
+0.03(+0.04%)
Oct 07, 2004
86.46
86.87
84.68
84.84
2,365,200
-1.89(-2.18%)
Oct 06, 2004
86.66
86.82
86.00
86.73
1,583,600
+0.17(+0.20%)
Oct 05, 2004
87.60
87.95
86.20
86.56
3,495,600
-1.05(-1.20%)
Oct 04, 2004
86.98
88.35
86.77
87.61
2,690,000
+0.76(+0.88%)
Oct 01, 2004
86.51
87.28
86.00
86.85
2,946,000
+1.06(+1.24%)
Sep 30, 2004
85.50
86.05
85.17
85.79
3,078,800
+0.64(+0.75%)
Sep 29, 2004
84.65
85.50
84.19
85.15
1,826,800
+0.75(+0.89%)
Sep 28, 2004
83.50
84.60
83.40
84.40
1,997,200
+1.13(+1.36%)
Sep 27, 2004
84.79
84.80
82.95
83.27
2,514,800
-1.46(-1.72%)
Sep 24, 2004
84.15
85.20
83.39
84.73
2,544,400
+0.91(+1.09%)
Sep 23, 2004
84.57
84.66
82.86
83.82
3,509,200
-0.30(-0.36%)
Sep 22, 2004
85.70
85.89
83.98
84.12
2,689,200
-1.76(-2.05%)
Sep 21, 2004
86.15
86.54
85.21
85.88
2,061,600
+0.02(+0.02%)
Sep 20, 2004
86.05
86.36
85.15
85.86
2,326,800
-0.38(-0.44%)
Sep 17, 2004
85.58
87.32
85.57
86.24
4,314,400
+0.94(+1.10%)
Sep 16, 2004
84.85
85.81
84.71
85.30
2,350,800
+0.52(+0.61%)
Sep 15, 2004
84.66
85.28
84.03
84.78
3,758,000
-0.02(-0.02%)
Sep 14, 2004
84.88
85.61
82.77
84.80
4,772,400
-0.51(-0.60%)
Sep 13, 2004
84.17
85.70
84.00
85.31
3,559,600
+1.25(+1.49%)
Sep 10, 2004
83.20
84.19
82.46
84.06
3,362,800
+1.11(+1.34%)
Sep 09, 2004
82.89
83.21
81.94
82.95
2,986,800
+0.53(+0.64%)
Sep 08, 2004
80.77
82.72
80.65
82.42
3,445,600
+1.40(+1.73%)
Sep 07, 2004
81.75
82.23
80.46
81.02
4,310,000
+0.00(+0.00%)
Sep 03, 2004
79.67
81.88
79.32
81.02
2,956,400
+1.46(+1.84%)
Sep 02, 2004
79.40
79.78
78.45
79.56
2,265,200
+0.44(+0.56%)
Sep 01, 2004
77.60
79.18
76.42
79.12
2,375,600
+1.39(+1.79%)
Aug 31, 2004
77.20
77.91
76.40
77.73
3,381,200
+0.25(+0.32%)
Aug 30, 2004
79.75
79.85
77.27
77.48
2,303,600
-2.21(-2.77%)
Aug 27, 2004
79.18
80.10
79.00
79.69
2,037,600
+0.32(+0.40%)
Aug 26, 2004
79.79
80.45
79.13
79.37
2,429,600
-0.09(-0.11%)
Aug 25, 2004
78.76
79.65
78.57
79.46
2,595,200
-0.01(-0.01%)
Aug 24, 2004
79.63
79.65
78.74
79.47
2,995,200
+0.43(+0.54%)
Aug 23, 2004
79.34
79.77
78.50
79.04
4,646,800
+0.17(+0.22%)
Aug 20, 2004
77.44
79.45
77.10
78.87
3,671,600
+1.51(+1.95%)
Aug 19, 2004
77.58
77.62
76.60
77.36
3,955,200
+39.48(+104.22%)
Aug 16, 2004
37.25
38.10
37.10
37.88
722,100
+0.87(+2.35%)
Aug 13, 2004
37.59
37.59
36.60
37.01
977,100
-0.20(-0.54%)
Aug 12, 2004
37.87
38.20
37.15
37.21
1,021,900
-0.81(-2.13%)
Aug 11, 2004
37.85
38.42
37.51
38.02
851,200
-0.24(-0.63%)
Aug 10, 2004
38.09
38.28
37.59
38.26
1,536,200
+0.48(+1.27%)
Aug 09, 2004
37.10
38.20
37.05
37.78
1,421,700
+0.54(+1.44%)
Aug 06, 2004
38.27
38.39
37.10
37.24
2,652,400
-1.25(-3.25%)
Aug 05, 2004
38.86
39.50
38.37
38.49
1,788,200
-0.72(-1.82%)
Aug 04, 2004
39.56
39.95
39.03
39.21
1,705,000
-0.13(-0.33%)
Aug 03, 2004
40.48
40.50
38.95
39.34
2,520,100
-1.05(-2.61%)
Aug 02, 2004
41.02
41.12
40.09
40.40
2,202,500
-0.76(-1.86%)
Jul 30, 2004
40.61
41.50
40.59
41.16
1,379,500
+0.35(+0.86%)
Jul 29, 2004
40.40
40.83
39.27
40.81
6,775,800
-2.20(-5.10%)
Jul 28, 2004
43.49
43.73
42.12
43.01
3,567,300
-0.81(-1.86%)
Jul 27, 2004
43.27
44.02
43.09
43.82
960,000
+0.41(+0.93%)
Jul 26, 2004
44.33
44.49
42.98
43.41
1,295,800
-0.80(-1.82%)
Jul 23, 2004
44.54
44.60
43.95
44.22
737,300
-0.44(-0.99%)
Jul 22, 2004
44.13
44.84
43.33
44.66
1,347,500
+0.60(+1.36%)
Jul 21, 2004
45.41
45.41
44.06
44.06
1,161,900
-1.34(-2.95%)
Jul 20, 2004
45.20
45.41
44.92
45.40
614,400
+0.31(+0.70%)
Jul 19, 2004
44.99
45.53
44.88
45.09
1,191,500
+0.27(+0.60%)
Jul 16, 2004
44.63
45.32
44.31
44.81
1,628,900
+0.23(+0.52%)
Jul 15, 2004
44.97
44.98
44.34
44.59
1,005,900
-0.23(-0.52%)
Jul 14, 2004
45.24
45.30
44.63
44.82
1,277,200
-0.60(-1.33%)
Jul 13, 2004
45.84
45.95
45.36
45.42
1,236,800
-0.54(-1.16%)
Jul 12, 2004
45.77
46.12
45.66
45.96
1,120,100
-0.20(-0.42%)
Jul 09, 2004
46.49
46.53
45.27
46.16
2,664,900
-0.88(-1.86%)
Jul 08, 2004
47.49
47.52
46.77
47.03
1,496,700
-0.52(-1.09%)
Jul 07, 2004
47.56
47.70
47.10
47.55
958,300
+0.07(+0.15%)
Jul 06, 2004
47.99
48.00
47.35
47.48
931,700
-0.29(-0.60%)
Jul 02, 2004
48.35
48.37
47.58
47.77
734,800
-0.41(-0.84%)
Jul 01, 2004
48.08
48.35
47.52
48.17
1,343,200
+0.45(+0.93%)
Jun 30, 2004
47.62
47.84
47.27
47.73
1,248,000
+0.27(+0.58%)
Jun 29, 2004
46.99
47.62
46.72
47.45
1,331,000
+0.55(+1.17%)
Jun 28, 2004
46.70
47.31
46.31
46.90
1,008,100
+0.18(+0.40%)
Jun 25, 2004
45.70
46.72
45.48
46.72
1,032,700
+1.04(+2.27%)
Jun 24, 2004
45.65
46.32
45.48
45.68
832,700
+0.08(+0.16%)
Jun 23, 2004
45.44
45.61
45.02
45.60
1,131,700
+0.08(+0.19%)
Jun 22, 2004
45.07
45.62
44.51
45.52
698,300
+0.51(+1.12%)
Jun 21, 2004
45.73
45.75
44.72
45.02
889,700
-0.48(-1.07%)
Jun 18, 2004
44.50
45.50
44.50
45.50
967,000
+0.44(+0.97%)
Jun 17, 2004
44.86
45.20
44.45
45.06
879,300
+0.27(+0.60%)
Jun 16, 2004
43.95
44.98
43.91
44.80
962,900
+0.91(+2.06%)
Jun 15, 2004
43.22
44.04
43.20
43.89
734,400
+0.91(+2.11%)
Jun 14, 2004
42.96
43.60
42.81
42.98
548,400
+0.00(+0.00%)
Jun 10, 2004
42.67
43.10
42.59
42.98
868,200
+0.24(+0.57%)
Jun 09, 2004
42.88
43.32
42.63
42.74
603,800
-0.20(-0.45%)
Jun 08, 2004
42.55
42.98
42.34
42.94
1,098,200
+0.20(+0.46%)
Jun 07, 2004
41.41
42.74
41.30
42.74
1,364,000
+0.47(+1.10%)
Jun 04, 2004
42.81
42.98
42.19
42.27
680,000
-0.38(-0.89%)
Jun 03, 2004
42.76
42.98
42.66
42.66
568,400
-0.38(-0.87%)
Jun 02, 2004
43.10
43.12
42.45
43.03
794,700
-0.05(-0.12%)
Jun 01, 2004
42.75
43.55
42.51
43.08
799,800
+0.08(+0.19%)
May 28, 2004
42.45
43.00
42.40
43.00
1,636,900
+0.67(+1.58%)
May 27, 2004
42.06
42.47
41.72
42.33
717,500
+0.19(+0.45%)
May 26, 2004
41.73
42.20
41.64
42.14
773,400
+0.27(+0.64%)
May 25, 2004
40.34
41.90
40.15
41.87
1,007,700
+1.41(+3.50%)
May 24, 2004
40.05
40.48
39.98
40.45
624,800
+0.57(+1.44%)
May 21, 2004
39.50
39.88
39.30
39.88
561,400
+0.55(+1.39%)
May 20, 2004
39.09
39.50
38.96
39.34
533,100
+0.26(+0.67%)
May 19, 2004
39.02
39.41
38.91
39.08
885,200
+0.32(+0.83%)
May 18, 2004
38.38
38.98
38.23
38.76
685,900
+0.47(+1.23%)
May 17, 2004
38.66
38.67
38.17
38.28
658,100
-0.58(-1.49%)
May 14, 2004
38.55
39.08
38.03
38.87
602,200
+0.25(+0.63%)
May 13, 2004
38.38
39.02
38.08
38.62
846,900
+0.24(+0.64%)
May 12, 2004
38.30
38.67
37.69
38.38
885,700
+0.02(+0.07%)
May 11, 2004
38.06
38.52
37.98
38.35
767,600
+0.16(+0.41%)
May 10, 2004
38.66
38.74
38.12
38.20
956,400
-0.59(-1.52%)
May 07, 2004
39.42
40.07
38.78
38.78
757,900
-0.83(-2.08%)
May 06, 2004
39.00
39.78
38.95
39.61
873,800
+0.28(+0.71%)
May 05, 2004
39.56
39.78
38.96
39.33
824,200
-0.09(-0.23%)
May 04, 2004
39.82
40.06
39.19
39.42
1,044,900
-0.33(-0.83%)
May 03, 2004
39.95
40.20
39.47
39.75
657,100
-0.24(-0.61%)
Apr 30, 2004
40.20
40.49
39.69
39.99
523,700
+0.00(+0.01%)
Apr 29, 2004
40.02
40.48
39.83
39.99
442,200
-0.19(-0.47%)
Apr 28, 2004
40.10
40.31
39.65
40.18
597,300
-0.09(-0.24%)
Apr 27, 2004
40.08
40.53
39.92
40.27
413,600
+0.38(+0.95%)
Apr 26, 2004
40.02
40.34
39.85
39.90
411,900
-0.39(-0.98%)
Apr 23, 2004
39.48
40.47
39.27
40.29
792,700
+0.66(+1.68%)
Apr 22, 2004
39.53
39.78
38.96
39.62
743,800
-0.08(-0.19%)
Apr 21, 2004
39.23
40.01
39.02
39.70
801,900
+0.55(+1.40%)
Apr 20, 2004
38.97
39.61
38.63
39.15
1,237,500
+0.23(+0.59%)
Apr 19, 2004
38.36
38.94
38.29
38.92
588,100
+0.47(+1.22%)
Apr 16, 2004
37.91
38.60
37.90
38.45
680,300
+0.45(+1.17%)
Apr 15, 2004
37.25
38.16
37.22
38.01
691,700
+0.67(+1.79%)
Apr 14, 2004
37.13
37.44
36.75
37.34
732,000
+0.22(+0.58%)
Apr 13, 2004
37.95
38.00
36.92
37.12
446,700
-0.71(-1.88%)
Apr 12, 2004
37.26
38.12
37.22
37.83
360,200
+0.27(+0.73%)
Apr 08, 2004
37.59
37.97
37.39
37.55
371,900
-0.12(-0.33%)
Apr 07, 2004
37.75
37.98
37.35
37.68
335,000
-0.17(-0.46%)
Apr 06, 2004
37.10
38.06
37.04
37.85
453,200
+0.17(+0.45%)
Apr 05, 2004
37.11
37.75
37.01
37.69
635,700
+0.09(+0.24%)
Apr 02, 2004
37.55
37.88
37.33
37.59
792,600
+0.27(+0.71%)
Apr 01, 2004
37.59
37.97
37.16
37.33
716,300
-0.15(-0.39%)
Mar 31, 2004
36.55
37.81
36.30
37.48
873,600
+0.98(+2.70%)
Mar 30, 2004
36.98
37.12
36.31
36.49
1,352,000
-0.52(-1.39%)
Mar 29, 2004
37.13
37.23
36.81
37.01
1,252,100
-0.24(-0.66%)
Mar 26, 2004
37.87
38.02
37.21
37.25
1,690,000
-1.11(-2.89%)
Mar 25, 2004
38.00
38.50
37.95
38.36
351,500
+0.19(+0.48%)
Mar 24, 2004
38.19
38.48
37.71
38.17
524,700
+0.01(+0.03%)
Mar 23, 2004
38.36
38.59
37.55
38.16
835,800
-0.14(-0.37%)
Mar 22, 2004
38.24
38.40
37.88
38.30
587,200
-0.06(-0.17%)
Mar 19, 2004
38.66
38.92
38.23
38.37
687,700
-0.30(-0.79%)
Mar 18, 2004
38.12
39.00
37.95
38.67
972,900
+0.54(+1.42%)
Mar 17, 2004
37.61
38.38
37.33
38.13
462,500
+0.61(+1.64%)
Mar 16, 2004
37.42
37.74
37.30
37.52
483,400
+0.34(+0.91%)
Mar 15, 2004
37.01
37.56
36.95
37.18
845,300
+0.19(+0.51%)
Mar 12, 2004
36.85
37.14
36.67
36.99
608,400
+0.21(+0.57%)
Mar 11, 2004
37.52
37.59
36.76
36.78
668,100
-0.90(-2.39%)
Mar 10, 2004
38.48
38.67
37.67
37.68
569,500
-0.72(-1.86%)
Mar 09, 2004
38.16
38.88
38.05
38.40
564,600
+0.16(+0.41%)
Mar 08, 2004
38.91
39.13
38.18
38.24
514,000
-0.50(-1.29%)
Mar 05, 2004
38.60
38.99
38.42
38.74
320,400
-0.07(-0.19%)
Mar 04, 2004
39.02
39.02
38.62
38.81
388,400
-0.02(-0.05%)
Mar 03, 2004
38.92
39.12
38.55
38.84
363,300
-0.18(-0.46%)
Mar 02, 2004
39.45
39.55
38.87
39.02
664,900
-0.59(-1.50%)
Mar 01, 2004
38.95
39.62
38.92
39.61
686,000
+0.95(+2.47%)
Feb 27, 2004
38.12
38.80
38.03
38.66
704,700
+0.29(+0.74%)
Feb 26, 2004
37.67
38.58
37.42
38.37
709,600
+0.63(+1.68%)
Feb 25, 2004
38.12
38.30
37.60
37.73
631,500
-0.31(-0.83%)
Feb 24, 2004
37.49
38.05
36.96
38.05
934,700
+0.37(+0.98%)
Feb 23, 2004
38.33
38.33
37.50
37.68
825,300
-0.60(-1.57%)
Feb 20, 2004
38.51
38.80
38.14
38.28
637,300
-0.33(-0.85%)
Feb 19, 2004
38.95
39.14
38.38
38.61
1,280,100
-0.12(-0.31%)
Feb 18, 2004
37.50
38.90
37.34
38.73
1,441,000
+1.12(+2.99%)
Feb 17, 2004
37.57
37.89
37.38
37.60
485,700
+0.35(+0.95%)
Feb 13, 2004
37.30
37.83
37.11
37.25
726,100
-0.17(-0.47%)
Feb 12, 2004
35.61
37.72
35.61
37.42
1,758,000
+0.77(+2.11%)
Feb 11, 2004
36.06
36.87
35.72
36.65
834,500
+0.59(+1.64%)
Feb 10, 2004
35.55
36.10
35.50
36.06
592,200
+0.51(+1.43%)
Feb 09, 2004
35.75
35.96
35.44
35.55
564,000
-0.33(-0.91%)
Feb 06, 2004
35.59
36.27
35.56
35.88
524,500
+0.19(+0.53%)
Feb 05, 2004
34.55
36.37
34.50
35.69
1,472,700
+1.23(+3.55%)
Feb 04, 2004
33.87
34.72
33.73
34.46
591,000
+0.60(+1.77%)
Feb 03, 2004
33.45
34.27
33.21
33.86
857,800
+0.46(+1.38%)
Feb 02, 2004
33.75
33.81
33.25
33.40
539,700
-0.34(-0.99%)
Jan 30, 2004
33.94
34.00
33.52
33.73
515,500
-0.27(-0.81%)
Jan 29, 2004
33.80
34.04
33.50
34.01
874,500
+0.25(+0.74%)
Jan 28, 2004
34.48
34.55
33.76
33.76
478,300
-0.64(-1.86%)
Jan 27, 2004
34.56
34.62
34.28
34.40
283,400
-0.25(-0.72%)
Jan 26, 2004
34.32
34.76
34.31
34.65
629,800
+0.27(+0.80%)
Jan 23, 2004
34.40
34.52
34.32
34.38
472,000
-0.02(-0.07%)
Jan 22, 2004
34.24
34.58
34.23
34.40
990,600
+0.06(+0.17%)
Jan 21, 2004
34.05
34.45
33.88
34.34
696,600
+0.12(+0.34%)
Jan 20, 2004
34.49
34.49
33.73
34.23
909,400
-0.73(-2.10%)
Jan 16, 2004
35.29
35.36
34.67
34.96
431,200
-0.34(-0.98%)
Jan 15, 2004
35.58
35.62
34.77
35.30
627,853
-0.12(-0.34%)
Jan 14, 2004
34.43
35.91
34.43
35.42
1,222,321
+0.92(+2.68%)
Jan 13, 2004
34.40
34.50
34.20
34.50
470,026
+0.17(+0.51%)
Jan 12, 2004
33.81
34.41
33.67
34.33
647,254
+0.53(+1.55%)
Jan 09, 2004
33.75
34.16
33.52
33.80
597,500
-0.01(-0.03%)
Jan 08, 2004
34.26
34.35
33.62
33.81
548,170
-0.17(-0.51%)
Jan 07, 2004
33.86
34.12
33.74
33.98
425,795
+0.33(+0.97%)
Jan 06, 2004
33.08
34.00
33.07
33.66
695,100
+0.50(+1.51%)
Jan 05, 2004
33.08
33.30
32.96
33.16
601,100
-0.07(-0.20%)
Jan 02, 2004
33.50
33.60
33.08
33.23
525,500
-0.34(-1.01%)
Dec 31, 2003
33.55
33.77
33.36
33.56
592,400
+0.09(+0.25%)
Dec 30, 2003
33.48
33.55
33.29
33.48
463,959
-0.02(-0.06%)
Dec 29, 2003
33.59
33.81
33.26
33.50
637,972
+0.08(+0.22%)
Dec 26, 2003
33.40
33.55
33.40
33.42
153,407
+0.06(+0.19%)
Dec 24, 2003
33.37
33.48
33.12
33.36
188,528
+0.01(+0.03%)
Dec 23, 2003
33.53
33.58
33.17
33.35
514,401
+0.00(+0.00%)
Dec 22, 2003
32.95
33.49
32.92
33.35
722,583
+0.48(+1.48%)
Dec 19, 2003
32.93
33.12
32.65
32.87
616,839
+0.09(+0.29%)
Dec 18, 2003
32.30
32.87
32.05
32.77
613,417
+0.50(+1.53%)
Dec 17, 2003
32.33
32.40
32.05
32.27
458,121
+0.05(+0.14%)
Dec 16, 2003
32.14
32.51
31.75
32.23
504,312
+0.10(+0.31%)
Dec 15, 2003
32.27
32.51
31.96
32.13
558,304
-0.06(-0.20%)
Dec 12, 2003
32.41
32.52
31.90
32.20
345,893
-0.32(-0.98%)
Dec 11, 2003
32.17
32.58
32.17
32.52
356,400
+0.22(+0.68%)
Dec 10, 2003
32.00
32.40
31.92
32.30
452,472
+0.35(+1.08%)
Dec 09, 2003
32.32
32.45
31.73
31.95
578,554
-0.23(-0.71%)
Dec 08, 2003
31.77
32.58
31.62
32.18
713,160
+0.63(+2.01%)
Dec 05, 2003
31.71
31.62
31.11
31.55
591,406
-0.16(-0.52%)
Dec 04, 2003
31.86
32.29
31.59
31.71
826,938
-0.29(-0.91%)
Dec 03, 2003
32.15
32.64
32.00
32.00
836,063
-0.14(-0.44%)
Dec 02, 2003
32.55
32.73
32.10
32.14
419,940
-0.45(-1.38%)
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
.