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
(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:
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 (%)
Feb 27, 2004
58.70
59.07
58.52
58.99
1,256,511
+0.51(+0.86%)
Feb 26, 2004
58.45
58.52
58.24
58.48
599,848
-0.19(-0.32%)
Feb 25, 2004
58.70
58.79
58.57
58.67
860,169
+0.09(+0.16%)
Feb 24, 2004
58.58
58.81
58.46
58.58
1,414,176
+0.11(+0.18%)
Feb 23, 2004
58.14
58.47
58.10
58.47
757,514
+0.36(+0.62%)
Feb 20, 2004
58.38
58.44
58.02
58.11
1,517,733
-0.41(-0.69%)
Feb 19, 2004
58.24
58.52
58.20
58.52
1,005,359
+0.06(+0.10%)
Feb 18, 2004
58.62
58.67
58.34
58.46
1,489,326
+0.08(+0.14%)
Feb 17, 2004
58.46
58.48
58.24
58.38
968,084
-0.04(-0.07%)
Feb 13, 2004
58.42
58.62
58.26
58.42
771,942
+0.25(+0.42%)
Feb 12, 2004
58.45
58.55
58.06
58.17
385,821
-0.25(-0.42%)
Feb 11, 2004
57.90
58.68
57.82
58.42
2,006,660
+0.43(+0.75%)
Feb 10, 2004
58.20
58.25
57.91
57.98
305,410
-0.33(-0.56%)
Feb 09, 2004
58.26
58.31
58.14
58.31
409,418
+0.17(+0.30%)
Feb 06, 2004
57.98
58.18
57.90
58.14
1,199,697
+0.63(+1.10%)
Feb 05, 2004
57.78
57.94
57.38
57.50
1,460,018
-0.23(-0.39%)
Feb 04, 2004
57.74
57.79
57.54
57.73
820,189
-0.11(-0.20%)
Feb 03, 2004
57.83
57.88
57.62
57.84
527,404
+0.29(+0.51%)
Feb 02, 2004
57.52
57.80
57.47
57.55
504,408
-0.36(-0.62%)
Jan 30, 2004
57.82
58.03
57.62
57.91
790,880
+0.40(+0.69%)
Jan 29, 2004
57.37
57.60
57.23
57.51
1,224,196
-0.12(-0.21%)
Jan 28, 2004
58.05
58.45
57.13
57.63
2,741,179
-0.51(-0.88%)
Jan 27, 2004
57.70
58.15
57.70
58.14
865,880
+0.36(+0.62%)
Jan 26, 2004
58.08
58.12
57.66
57.78
961,171
-0.35(-0.61%)
Jan 23, 2004
58.92
59.15
58.06
58.14
1,535,018
-0.71(-1.20%)
Jan 22, 2004
58.52
58.87
58.36
58.84
666,732
+0.43(+0.73%)
Jan 21, 2004
58.38
58.42
58.18
58.42
857,463
+0.14(+0.24%)
Jan 20, 2004
58.22
58.50
58.22
58.28
946,291
-0.01(-0.02%)
Jan 16, 2004
59.00
59.08
58.29
58.29
1,129,958
-0.41(-0.70%)
Jan 15, 2004
58.52
58.76
58.28
58.70
2,310,418
+0.22(+0.38%)
Jan 14, 2004
58.21
58.50
57.98
58.48
1,773,995
+0.29(+0.49%)
Jan 13, 2004
57.67
58.20
57.59
58.20
699,949
+0.39(+0.68%)
Jan 12, 2004
57.62
58.14
57.62
57.80
1,297,393
-0.05(-0.08%)
Jan 09, 2004
57.80
57.93
57.23
57.85
2,439,375
+0.99(+1.74%)
Jan 08, 2004
56.75
56.98
56.67
56.86
826,502
-0.02(-0.03%)
Jan 07, 2004
56.55
56.99
56.55
56.88
378,757
+0.23(+0.40%)
Jan 06, 2004
56.25
56.81
56.22
56.65
1,037,824
+0.62(+1.10%)
Jan 05, 2004
55.89
56.14
55.82
56.03
941,481
-0.15(-0.26%)
Jan 02, 2004
56.61
56.61
55.94
56.18
1,303,254
-0.67(-1.18%)
Dec 31, 2003
56.80
56.93
56.75
56.85
257,614
-0.27(-0.47%)
Dec 30, 2003
57.35
57.29
56.95
57.12
592,033
-0.23(-0.41%)
Dec 29, 2003
57.87
57.72
57.33
57.35
282,264
-0.52(-0.90%)
Dec 26, 2003
57.82
57.91
57.82
57.87
120,991
+0.21(+0.37%)
Dec 24, 2003
57.46
57.66
57.33
57.66
208,767
+0.54(+0.94%)
Dec 23, 2003
57.57
57.68
57.12
57.12
671,241
-0.65(-1.13%)
Dec 22, 2003
57.96
57.98
57.72
57.77
727,003
-0.15(-0.26%)
Dec 19, 2003
57.95
57.93
57.62
57.92
699,047
-0.03(-0.05%)
Dec 18, 2003
57.42
57.95
57.42
57.95
1,064,277
+0.52(+0.90%)
Dec 17, 2003
57.05
57.65
57.35
57.43
801,251
+0.39(+0.68%)
Dec 16, 2003
56.87
57.12
56.82
57.05
695,590
+0.19(+0.33%)
Dec 15, 2003
56.89
57.11
56.68
56.86
1,037,072
-0.03(-0.06%)
Dec 12, 2003
56.79
57.13
56.87
56.89
831,311
+0.11(+0.19%)
Dec 11, 2003
56.23
56.81
56.13
56.79
767,283
+0.41(+0.72%)
Dec 10, 2003
56.29
56.61
56.27
56.38
835,219
+0.09(+0.17%)
Dec 09, 2003
56.88
56.98
56.22
56.29
1,411,621
-0.40(-0.70%)
Dec 08, 2003
57.07
57.07
56.61
56.69
655,610
-0.44(-0.77%)
Dec 05, 2003
56.75
57.37
56.63
57.13
1,477,152
+0.94(+1.67%)
Dec 04, 2003
56.10
56.29
56.08
56.19
843,936
+0.13(+0.23%)
Dec 03, 2003
56.23
56.41
55.85
56.06
2,173,494
-0.23(-0.40%)
Dec 02, 2003
56.19
56.25
55.89
56.29
885,419
+0.24(+0.43%)
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
.