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 (%)
Sep 30, 2004
58.79
58.94
58.67
58.86
2,917,277
-0.23(-0.38%)
Sep 29, 2004
59.16
59.27
59.07
59.09
2,954,761
-0.58(-0.97%)
Sep 28, 2004
59.81
59.99
59.51
59.67
1,740,890
-0.24(-0.40%)
Sep 27, 2004
59.76
59.95
59.74
59.91
2,130,270
+0.26(+0.44%)
Sep 24, 2004
59.59
59.69
59.43
59.65
2,975,152
+0.07(+0.12%)
Sep 23, 2004
59.81
59.95
59.57
59.57
3,584,936
-0.24(-0.40%)
Sep 22, 2004
59.23
59.90
59.13
59.81
3,810,138
+0.61(+1.04%)
Sep 21, 2004
58.93
59.31
58.76
59.20
1,527,084
+0.17(+0.29%)
Sep 20, 2004
58.87
59.07
58.82
59.03
1,090,324
+0.39(+0.66%)
Sep 17, 2004
58.78
58.95
58.62
58.64
1,147,599
-0.29(-0.50%)
Sep 16, 2004
58.40
59.01
58.36
58.93
1,654,378
+0.66(+1.13%)
Sep 15, 2004
58.36
58.36
58.15
58.27
963,329
-0.13(-0.23%)
Sep 14, 2004
58.27
58.48
58.15
58.41
1,043,095
+0.06(+0.10%)
Sep 13, 2004
58.16
58.38
58.11
58.35
229,250
+0.25(+0.44%)
Sep 10, 2004
58.28
58.38
58.07
58.09
1,067,084
+0.09(+0.15%)
Sep 09, 2004
58.17
58.41
57.93
58.01
427,013
-0.22(-0.38%)
Sep 08, 2004
57.53
58.24
57.48
58.23
876,817
+0.49(+0.84%)
Sep 07, 2004
57.52
57.75
57.49
57.74
712,939
-0.06(-0.10%)
Sep 03, 2004
57.67
57.80
57.36
57.80
1,436,523
+0.01(+0.01%)
Sep 02, 2004
58.27
58.27
57.79
57.79
1,299,933
-0.57(-0.98%)
Sep 01, 2004
58.49
58.49
58.13
58.37
2,082,441
-0.17(-0.30%)
Aug 31, 2004
58.23
58.69
58.19
58.54
2,580,524
+0.36(+0.62%)
Aug 30, 2004
58.03
58.18
57.97
58.18
388,480
+0.27(+0.47%)
Aug 27, 2004
57.91
58.05
57.79
57.91
456,400
-0.04(-0.07%)
Aug 26, 2004
57.73
57.95
57.65
57.95
716,687
+0.33(+0.57%)
Aug 25, 2004
57.57
57.79
57.53
57.62
881,915
+0.20(+0.35%)
Aug 24, 2004
57.33
57.45
57.20
57.42
1,565,617
+0.03(+0.06%)
Aug 23, 2004
57.43
57.47
57.34
57.38
1,510,141
-0.33(-0.58%)
Aug 20, 2004
57.75
57.86
57.63
57.72
1,312,527
-0.05(-0.09%)
Aug 19, 2004
57.69
57.86
57.59
57.77
559,106
+0.14(+0.24%)
Aug 18, 2004
58.05
58.07
57.63
57.63
547,711
-0.28(-0.48%)
Aug 17, 2004
57.63
57.93
57.60
57.91
272,880
+0.33(+0.57%)
Aug 16, 2004
57.67
57.71
57.37
57.59
1,093,623
-0.20(-0.35%)
Aug 13, 2004
57.81
57.96
57.71
57.79
955,833
+0.19(+0.32%)
Aug 12, 2004
57.36
57.60
57.28
57.60
1,045,793
+0.12(+0.21%)
Aug 11, 2004
57.24
57.54
57.18
57.48
1,347,012
+0.25(+0.43%)
Aug 10, 2004
57.53
57.65
57.23
57.23
1,289,587
-0.21(-0.36%)
Aug 09, 2004
57.46
57.59
57.41
57.44
482,939
-0.20(-0.35%)
Aug 06, 2004
57.63
57.93
57.44
57.64
1,860,688
+0.95(+1.68%)
Aug 05, 2004
56.61
56.75
56.60
56.68
934,242
+0.16(+0.28%)
Aug 04, 2004
56.48
56.77
56.36
56.52
721,635
+0.03(+0.05%)
Aug 03, 2004
56.35
56.58
56.29
56.50
763,916
+0.23(+0.40%)
Aug 02, 2004
56.36
56.43
56.24
56.27
1,071,732
-0.15(-0.26%)
Jul 30, 2004
56.07
56.44
56.02
56.42
867,221
+0.65(+1.17%)
Jul 29, 2004
55.54
55.79
55.54
55.76
779,060
+0.13(+0.23%)
Jul 28, 2004
55.50
55.71
55.38
55.64
742,476
+0.01(+0.01%)
Jul 27, 2004
56.29
56.34
55.63
55.63
1,441,171
-0.76(-1.35%)
Jul 26, 2004
56.58
56.58
56.33
56.39
1,067,534
-0.27(-0.47%)
Jul 23, 2004
56.54
56.67
56.54
56.66
313,663
+0.19(+0.33%)
Jul 22, 2004
56.41
56.59
56.41
56.47
231,948
+0.08(+0.14%)
Jul 21, 2004
56.30
56.40
56.15
56.39
993,766
-0.15(-0.27%)
Jul 20, 2004
56.90
56.94
56.42
56.54
1,636,536
-0.51(-0.90%)
Jul 19, 2004
56.96
57.07
56.93
57.06
1,466,810
+0.04(+0.07%)
Jul 16, 2004
56.59
57.02
56.59
57.02
4,453,957
+0.75(+1.33%)
Jul 15, 2004
56.22
56.28
56.14
56.27
843,682
+0.06(+0.11%)
Jul 14, 2004
56.24
56.27
56.12
56.21
361,942
+0.02(+0.04%)
Jul 13, 2004
56.16
56.20
55.99
56.19
460,449
-0.17(-0.30%)
Jul 12, 2004
56.43
56.46
56.32
56.36
1,945,851
+0.08(+0.14%)
Jul 09, 2004
56.19
56.30
56.08
56.28
3,227,942
+0.06(+0.11%)
Jul 08, 2004
56.22
56.38
56.18
56.22
1,072,332
+0.03(+0.06%)
Jul 07, 2004
56.16
56.30
56.11
56.18
455,051
+0.02(+0.04%)
Jul 06, 2004
56.40
56.42
56.12
56.16
527,170
-0.09(-0.17%)
Jul 02, 2004
56.46
56.48
56.20
56.26
1,939,104
+0.59(+1.05%)
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
.