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 (%)
Apr 30, 2004
55.51
55.76
55.40
55.65
1,249,747
+0.23(+0.41%)
Apr 29, 2004
55.72
56.01
55.23
55.42
3,764,875
-0.27(-0.49%)
Apr 28, 2004
56.09
56.17
55.63
55.70
1,827,202
-0.53(-0.93%)
Apr 27, 2004
56.15
56.25
55.94
56.22
1,553,204
+0.21(+0.38%)
Apr 26, 2004
55.95
56.08
55.93
56.01
775,249
+0.09(+0.17%)
Apr 23, 2004
55.96
56.11
55.72
55.91
1,447,693
-0.32(-0.57%)
Apr 22, 2004
56.05
56.28
55.98
56.23
1,539,527
+0.33(+0.59%)
Apr 21, 2004
55.70
56.10
55.70
55.90
1,147,694
+0.27(+0.49%)
Apr 20, 2004
56.07
56.17
55.63
55.63
2,432,912
-0.51(-0.91%)
Apr 19, 2004
56.45
56.49
56.09
56.14
1,025,199
-0.12(-0.21%)
Apr 16, 2004
56.34
56.47
56.16
56.26
1,483,314
+0.21(+0.38%)
Apr 15, 2004
56.33
56.42
56.01
56.05
1,780,759
-0.33(-0.59%)
Apr 14, 2004
55.87
56.39
55.87
56.38
3,801,398
-0.05(-0.08%)
Apr 13, 2004
56.51
56.63
56.40
56.43
2,178,604
-0.62(-1.08%)
Apr 12, 2004
57.09
57.13
56.95
57.05
468,486
-0.21(-0.36%)
Apr 08, 2004
57.33
57.50
57.21
57.25
1,343,234
-0.17(-0.29%)
Apr 07, 2004
57.42
57.75
57.39
57.42
991,381
-0.13(-0.23%)
Apr 06, 2004
57.48
57.55
57.35
57.55
2,548,193
+0.31(+0.55%)
Apr 05, 2004
57.43
57.48
57.16
57.24
2,138,324
-0.45(-0.78%)
Apr 02, 2004
57.97
57.97
57.49
57.69
3,913,371
-1.46(-2.47%)
Apr 01, 2004
59.20
59.25
58.92
59.15
1,967,733
-0.43(-0.71%)
Mar 31, 2004
59.38
59.63
59.35
59.58
2,475,898
+0.29(+0.48%)
Mar 30, 2004
59.41
59.50
59.26
59.29
1,534,567
-0.04(-0.07%)
Mar 29, 2004
59.25
59.37
59.15
59.33
3,688,372
-0.40(-0.67%)
Mar 26, 2004
60.20
60.28
59.61
59.73
2,072,041
-0.64(-1.06%)
Mar 25, 2004
60.36
60.51
60.31
60.37
772,544
-0.23(-0.38%)
Mar 24, 2004
60.65
60.70
60.49
60.61
492,083
-0.03(-0.05%)
Mar 23, 2004
60.47
60.64
60.38
60.64
844,988
+0.11(+0.18%)
Mar 22, 2004
60.27
60.53
60.27
60.53
1,423,645
+0.37(+0.61%)
Mar 19, 2004
60.19
60.28
60.02
60.17
551,151
-0.08(-0.13%)
Mar 18, 2004
60.35
60.59
60.15
60.25
2,768,684
-0.32(-0.53%)
Mar 17, 2004
60.86
60.86
60.48
60.57
2,910,567
-0.10(-0.16%)
Mar 16, 2004
60.07
60.67
59.91
60.67
2,080,458
+0.50(+0.83%)
Mar 15, 2004
60.16
60.31
60.03
60.17
1,136,571
+0.10(+0.17%)
Mar 12, 2004
60.29
60.42
60.03
60.07
664,478
-0.37(-0.62%)
Mar 11, 2004
60.58
60.58
59.98
60.44
2,009,817
+0.09(+0.14%)
Mar 10, 2004
60.23
60.50
60.20
60.35
1,320,990
-0.04(-0.07%)
Mar 09, 2004
60.05
60.45
60.01
60.39
1,245,990
+0.40(+0.67%)
Mar 08, 2004
59.92
60.09
59.88
59.99
1,968,033
+0.35(+0.59%)
Mar 05, 2004
59.72
59.88
59.56
59.64
4,193,081
+1.13(+1.93%)
Mar 04, 2004
58.15
58.52
58.11
58.51
633,666
+0.26(+0.45%)
Mar 03, 2004
58.14
58.31
57.96
58.25
1,079,157
-0.11(-0.18%)
Mar 02, 2004
58.63
58.68
58.15
58.36
1,016,030
-0.37(-0.63%)
Mar 01, 2004
58.86
58.98
58.58
58.73
1,160,168
-0.26(-0.44%)
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%)
Dec 01, 2003
56.21
56.27
55.76
56.05
1,663,224
-0.59(-1.05%)
Nov 28, 2003
56.79
56.82
56.64
56.64
467,885
-0.51(-0.90%)
Nov 26, 2003
57.29
57.48
56.77
57.15
921,792
-0.24(-0.42%)
Nov 25, 2003
57.19
57.56
57.19
57.39
448,947
+0.31(+0.55%)
Nov 24, 2003
57.30
57.42
57.05
57.08
862,423
-0.47(-0.82%)
Nov 21, 2003
57.52
57.72
57.55
57.55
776,752
+0.03(+0.06%)
Nov 20, 2003
57.39
57.53
57.15
57.52
561,071
+0.55(+0.97%)
Nov 19, 2003
57.55
57.63
56.93
56.97
832,514
-0.64(-1.11%)
Nov 18, 2003
57.15
57.62
57.07
57.60
950,199
+0.35(+0.62%)
Nov 17, 2003
57.31
57.54
57.25
57.25
1,044,587
+0.09(+0.15%)
Nov 14, 2003
56.75
57.06
56.69
57.17
728,656
+0.38(+0.67%)
Nov 13, 2003
56.29
56.74
56.25
56.79
1,383,365
+0.86(+1.55%)
Nov 12, 2003
55.76
55.99
55.76
55.92
483,065
+0.42(+0.76%)
Nov 11, 2003
55.52
55.54
55.52
55.50
146,993
-0.01(-0.01%)
Nov 10, 2003
55.69
55.76
55.36
55.51
832,514
-0.05(-0.08%)
Nov 07, 2003
55.40
55.61
55.26
55.56
1,090,730
-0.03(-0.06%)
Nov 06, 2003
55.73
55.83
55.56
55.59
1,294,988
-0.53(-0.94%)
Nov 05, 2003
56.29
56.45
56.29
56.11
413,476
-0.39(-0.68%)
Nov 04, 2003
56.29
56.45
56.29
56.50
370,340
+0.37(+0.65%)
Nov 03, 2003
56.27
56.27
55.95
56.13
1,401,029
-0.55(-0.96%)
Oct 31, 2003
56.38
56.69
56.38
56.68
1,333,765
+0.44(+0.78%)
Oct 30, 2003
55.84
56.18
55.84
56.24
1,380,809
-0.17(-0.29%)
Oct 29, 2003
56.74
56.79
56.29
56.41
1,392,683
-0.51(-0.90%)
Oct 28, 2003
56.62
56.91
56.31
56.92
3,307,060
+0.30(+0.53%)
Oct 27, 2003
56.65
56.77
56.42
56.62
521,392
-0.11(-0.20%)
Oct 24, 2003
56.55
56.95
56.33
56.73
2,122,542
+0.63(+1.11%)
Oct 23, 2003
56.55
56.55
55.90
56.11
1,586,571
-0.41(-0.73%)
Oct 22, 2003
56.29
56.55
56.15
56.52
1,199,397
+0.55(+0.97%)
Oct 21, 2003
55.91
56.12
55.79
55.97
645,840
+0.21(+0.37%)
Oct 20, 2003
55.52
55.98
55.52
55.77
423,245
+0.19(+0.34%)
Oct 17, 2003
55.28
55.67
55.28
55.58
532,814
+0.39(+0.71%)
Oct 16, 2003
55.54
55.73
55.53
55.19
812,974
-0.19(-0.34%)
Oct 15, 2003
55.33
55.42
55.13
55.38
699,798
-0.27(-0.49%)
Oct 14, 2003
55.76
55.93
55.58
55.65
506,662
-0.39(-0.69%)
Oct 13, 2003
56.17
56.22
56.03
56.03
174,799
-0.22(-0.39%)
Oct 10, 2003
56.29
56.35
56.09
56.25
385,670
+0.33(+0.59%)
Oct 09, 2003
55.79
55.96
55.68
55.92
2,082,562
-0.40(-0.71%)
Oct 08, 2003
56.19
56.51
56.12
56.32
1,220,138
-0.01(-0.02%)
Oct 07, 2003
56.85
56.93
56.32
56.33
893,085
-0.66(-1.16%)
Oct 06, 2003
56.61
57.08
56.61
56.99
762,323
+0.25(+0.43%)
Oct 03, 2003
57.25
57.35
56.62
56.75
2,181,159
-1.22(-2.10%)
Oct 02, 2003
57.75
58.15
57.68
57.96
1,794,737
-0.27(-0.46%)
Oct 01, 2003
58.22
58.46
58.16
58.23
1,400,649
-0.47(-0.79%)
Sep 30, 2003
57.88
58.72
57.86
58.70
2,440,728
+0.96(+1.66%)
Sep 29, 2003
57.94
58.18
57.72
57.74
1,116,732
-0.47(-0.80%)
Sep 26, 2003
57.68
58.21
57.81
58.20
2,810,166
+0.52(+0.90%)
Sep 25, 2003
57.45
57.61
57.37
57.68
1,272,743
+0.29(+0.50%)
Sep 24, 2003
56.91
57.42
56.84
57.40
1,510,970
+0.49(+0.87%)
Sep 23, 2003
56.47
56.91
56.33
56.91
950,048
+0.39(+0.68%)
Sep 22, 2003
56.59
56.59
56.06
56.52
1,692,983
-0.45(-0.79%)
Sep 19, 2003
56.99
57.24
56.88
56.97
1,306,561
+0.07(+0.12%)
Sep 18, 2003
56.99
56.99
56.44
56.91
924,347
+0.04(+0.07%)
Sep 17, 2003
56.35
56.93
56.21
56.87
1,839,526
+0.70(+1.24%)
Sep 16, 2003
56.25
56.20
55.82
56.17
834,167
-0.09(-0.15%)
Sep 15, 2003
56.22
56.48
55.96
56.25
551,752
-0.09(-0.15%)
Sep 12, 2003
56.57
56.81
56.19
56.34
2,067,081
+0.39(+0.69%)
Sep 11, 2003
56.06
56.14
55.76
55.95
1,291,832
-0.37(-0.65%)
Sep 10, 2003
55.82
56.35
55.77
56.32
1,932,713
+0.57(+1.01%)
Sep 09, 2003
55.57
55.85
55.17
55.76
901,652
+0.40(+0.72%)
Sep 08, 2003
55.64
56.19
55.36
55.36
933,515
-0.58(-1.03%)
Sep 05, 2003
55.49
55.95
55.34
55.93
1,259,517
+0.94(+1.72%)
Sep 04, 2003
54.88
55.03
54.66
54.99
846,041
+0.31(+0.56%)
Sep 03, 2003
54.88
54.88
54.48
54.68
961,772
+0.09(+0.16%)
Sep 02, 2003
55.64
55.66
54.58
54.60
1,305,659
-1.06(-1.90%)
Aug 29, 2003
55.85
55.88
55.48
55.66
978,606
-0.13(-0.24%)
Aug 28, 2003
55.38
55.87
55.38
55.79
837,473
+0.57(+1.04%)
Aug 27, 2003
55.40
55.40
54.96
55.22
607,514
-0.25(-0.46%)
Aug 26, 2003
54.86
55.47
54.77
55.47
1,258,315
+0.43(+0.79%)
Aug 25, 2003
55.44
55.58
54.72
55.04
974,247
-0.43(-0.78%)
Aug 22, 2003
55.19
55.79
55.16
55.47
621,041
+0.25(+0.45%)
Aug 21, 2003
55.26
55.52
54.84
55.22
1,177,754
-0.13(-0.24%)
Aug 20, 2003
55.77
55.80
55.05
55.36
756,912
-0.30(-0.54%)
Aug 19, 2003
54.92
55.66
54.89
55.66
1,633,014
+0.84(+1.54%)
Aug 18, 2003
54.76
54.96
54.56
54.81
984,918
+0.25(+0.46%)
Aug 15, 2003
54.69
54.89
54.49
54.56
774,197
-0.03(-0.06%)
Aug 14, 2003
54.18
54.62
53.83
54.59
2,423,293
+0.53(+0.98%)
Aug 13, 2003
54.69
54.79
54.02
54.06
3,393,332
-1.06(-1.93%)
Aug 12, 2003
55.50
55.66
55.09
55.12
2,305,909
-0.26(-0.47%)
Aug 11, 2003
55.59
55.60
55.16
55.38
2,036,570
-0.28(-0.50%)
Aug 08, 2003
56.11
56.41
55.66
55.66
3,605,857
-0.23(-0.40%)
Aug 07, 2003
55.76
55.92
55.32
55.89
2,699,996
+0.23(+0.42%)
Aug 06, 2003
54.89
55.73
54.80
55.66
3,832,209
+1.08(+1.97%)
Aug 05, 2003
55.36
55.42
54.42
54.58
3,626,749
-0.79(-1.43%)
Aug 04, 2003
54.88
55.37
54.79
55.37
2,793,633
+0.47(+0.86%)
Aug 01, 2003
54.62
55.08
54.54
54.90
4,600,996
-0.29(-0.53%)
Jul 31, 2003
55.68
55.70
54.71
55.19
7,073,738
-0.83(-1.48%)
Jul 30, 2003
55.72
56.37
55.60
56.02
2,950,998
+0.63(+1.13%)
Jul 29, 2003
56.01
56.79
55.40
55.40
3,215,376
-0.77(-1.36%)
Jul 28, 2003
56.71
56.75
56.15
56.16
1,906,560
-0.77(-1.34%)
Jul 25, 2003
57.21
57.63
56.82
56.93
1,914,075
-0.15(-0.27%)
Jul 24, 2003
57.15
57.27
56.92
57.08
1,053,756
-0.51(-0.88%)
Jul 23, 2003
57.75
57.92
57.48
57.58
2,066,179
+0.19(+0.34%)
Jul 22, 2003
57.20
57.46
56.85
57.39
2,370,087
+0.28(+0.49%)
Jul 21, 2003
58.22
58.28
56.99
57.11
1,905,208
-1.24(-2.12%)
Jul 18, 2003
58.32
58.52
58.18
58.35
827,854
-0.12(-0.20%)
Jul 17, 2003
58.10
58.58
58.00
58.47
1,348,194
-0.18(-0.31%)
Jul 16, 2003
58.16
59.03
57.98
58.65
1,811,721
+0.33(+0.57%)
Jul 15, 2003
59.57
59.79
58.15
58.32
4,766,176
-1.40(-2.34%)
Jul 14, 2003
60.33
60.46
59.63
59.71
700,249
-0.69(-1.15%)
Jul 11, 2003
60.08
60.41
60.02
60.41
585,420
+0.29(+0.48%)
Jul 10, 2003
60.34
60.38
59.96
60.12
1,079,157
-0.02(-0.03%)
Jul 09, 2003
60.23
60.34
59.95
60.14
406,412
+0.19(+0.32%)
Jul 08, 2003
60.17
60.20
59.63
59.95
585,570
+0.05(+0.09%)
Jul 07, 2003
60.07
60.27
59.89
59.89
699,498
-0.39(-0.64%)
Jul 03, 2003
61.01
61.02
60.28
60.28
840,329
-0.88(-1.44%)
Jul 02, 2003
60.68
61.26
60.62
61.16
509,217
+0.15(+0.25%)
Jul 01, 2003
61.31
61.54
60.88
61.00
674,848
-0.54(-0.88%)
Jun 30, 2003
61.16
61.56
61.00
61.54
814,477
+0.29(+0.47%)
Jun 27, 2003
61.58
61.58
60.91
61.26
1,106,060
-0.22(-0.36%)
Jun 26, 2003
62.04
62.04
61.29
61.48
2,139,977
-0.84(-1.35%)
Jun 25, 2003
63.49
63.53
62.18
62.32
1,507,212
-1.01(-1.60%)
Jun 24, 2003
62.64
63.33
62.55
63.33
440,229
+0.58(+0.92%)
Jun 23, 2003
62.42
62.83
62.23
62.75
1,232,313
+0.37(+0.60%)
Jun 20, 2003
62.47
62.57
61.90
62.38
844,237
-0.23(-0.37%)
Jun 19, 2003
62.51
62.86
62.21
62.61
1,229,006
-0.12(-0.19%)
Jun 18, 2003
63.25
63.25
62.67
62.73
988,375
-0.81(-1.28%)
Jun 17, 2003
63.85
63.89
63.47
63.54
1,039,477
-0.51(-0.79%)
Jun 16, 2003
64.87
64.98
64.05
64.05
1,186,321
-0.61(-0.95%)
Jun 13, 2003
64.49
64.72
64.38
64.66
719,037
+0.43(+0.67%)
Jun 12, 2003
63.95
64.36
63.88
64.22
474,047
+0.50(+0.78%)
Jun 11, 2003
64.04
64.27
63.67
63.73
952,303
-0.08(-0.13%)
Jun 10, 2003
63.26
63.83
63.25
63.81
803,806
+0.75(+1.19%)
Jun 09, 2003
63.01
63.13
62.72
63.05
424,147
+0.42(+0.67%)
Jun 06, 2003
62.34
62.64
62.13
62.63
416,031
+0.23(+0.36%)
Jun 05, 2003
63.34
63.46
62.41
62.41
1,233,816
-0.49(-0.78%)
Jun 04, 2003
62.85
63.01
62.57
62.90
592,333
+0.19(+0.30%)
Jun 03, 2003
62.38
62.93
62.35
62.71
585,269
+0.50(+0.80%)
Jun 02, 2003
62.46
62.46
61.94
62.22
719,337
-0.73(-1.15%)
May 30, 2003
62.84
63.03
62.52
62.94
1,085,469
-0.12(-0.19%)
May 29, 2003
62.74
63.07
62.59
63.06
763,977
+0.55(+0.87%)
May 28, 2003
62.47
62.63
62.08
62.51
1,097,944
-0.11(-0.17%)
May 27, 2003
63.62
63.68
62.62
62.62
1,272,142
-1.15(-1.80%)
May 23, 2003
63.72
64.01
63.63
63.77
1,037,974
+0.16(+0.25%)
May 22, 2003
63.27
63.67
63.14
63.61
866,031
+0.56(+0.89%)
May 21, 2003
62.71
63.65
62.62
63.05
2,704,806
-0.01(-0.01%)
May 20, 2003
61.98
63.06
61.96
63.06
911,722
+0.92(+1.48%)
May 19, 2003
62.61
62.70
61.96
62.14
1,229,156
-0.21(-0.34%)
May 16, 2003
62.20
62.38
61.84
62.36
1,057,964
+0.45(+0.73%)
May 15, 2003
61.61
62.26
61.61
61.90
1,217,884
+0.19(+0.31%)
May 14, 2003
61.10
61.86
60.96
61.71
2,144,035
+0.93(+1.53%)
May 13, 2003
60.48
60.79
60.43
60.78
342,384
+0.13(+0.22%)
May 12, 2003
60.64
60.67
60.37
60.65
548,145
+0.38(+0.63%)
May 09, 2003
60.08
60.29
60.01
60.27
165,330
+0.06(+0.10%)
May 08, 2003
60.28
60.48
60.07
60.21
657,414
+0.15(+0.24%)
May 07, 2003
59.88
60.10
59.76
60.06
461,271
+0.69(+1.17%)
May 06, 2003
59.11
59.48
58.90
59.37
391,682
+0.29(+0.50%)
May 05, 2003
58.76
59.13
58.68
59.08
116,783
+0.31(+0.53%)
May 02, 2003
59.25
59.26
58.73
58.76
347,945
-0.47(-0.79%)
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
.