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 (%)
Dec 31, 2003
56.94
57.07
56.89
56.99
256,987
-0.27(-0.47%)
Dec 30, 2003
57.49
57.42
57.09
57.26
590,592
-0.23(-0.41%)
Dec 29, 2003
58.01
57.86
57.47
57.49
281,577
-0.52(-0.90%)
Dec 26, 2003
57.96
58.05
57.96
58.01
120,697
+0.21(+0.37%)
Dec 24, 2003
57.61
57.80
57.47
57.80
208,259
+0.54(+0.94%)
Dec 23, 2003
57.71
57.83
57.26
57.26
669,607
-0.65(-1.13%)
Dec 22, 2003
58.11
58.13
57.87
57.91
725,233
-0.15(-0.26%)
Dec 19, 2003
58.09
58.07
57.77
58.07
697,345
-0.03(-0.05%)
Dec 18, 2003
57.56
58.09
57.56
58.09
1,061,687
+0.52(+0.90%)
Dec 17, 2003
57.18
57.79
57.49
57.57
799,301
+0.39(+0.68%)
Dec 16, 2003
57.00
57.26
56.96
57.18
693,897
+0.19(+0.33%)
Dec 15, 2003
57.03
57.25
56.82
57.00
1,034,548
-0.03(-0.06%)
Dec 12, 2003
56.92
57.27
57.00
57.03
829,288
+0.11(+0.19%)
Dec 11, 2003
56.36
56.94
56.27
56.92
765,416
+0.41(+0.72%)
Dec 10, 2003
56.42
56.74
56.41
56.52
833,186
+0.09(+0.17%)
Dec 09, 2003
57.02
57.12
56.36
56.42
1,408,185
-0.40(-0.70%)
Dec 08, 2003
57.21
57.21
56.75
56.82
654,014
-0.44(-0.77%)
Dec 05, 2003
56.89
57.51
56.77
57.27
1,473,557
+0.94(+1.67%)
Dec 04, 2003
56.24
56.42
56.22
56.32
841,882
+0.13(+0.23%)
Dec 03, 2003
56.36
56.54
55.99
56.20
2,168,204
-0.23(-0.40%)
Dec 02, 2003
56.32
56.38
56.03
56.42
883,264
+0.24(+0.43%)
Dec 01, 2003
56.34
56.40
55.89
56.18
1,659,176
-0.59(-1.05%)
Nov 28, 2003
56.92
56.96
56.78
56.78
466,746
-0.51(-0.90%)
Nov 26, 2003
57.42
57.63
56.91
57.29
919,548
-0.24(-0.42%)
Nov 25, 2003
57.33
57.71
57.33
57.53
447,854
+0.31(+0.55%)
Nov 24, 2003
57.44
57.57
57.19
57.22
860,324
-0.47(-0.82%)
Nov 21, 2003
57.66
57.87
57.69
57.69
774,862
+0.03(+0.06%)
Nov 20, 2003
57.53
57.67
57.29
57.66
559,705
+0.55(+0.97%)
Nov 19, 2003
57.69
57.77
57.07
57.10
830,487
-0.64(-1.11%)
Nov 18, 2003
57.29
57.77
57.21
57.75
947,886
+0.35(+0.62%)
Nov 17, 2003
57.45
57.68
57.39
57.39
1,042,045
+0.09(+0.15%)
Nov 14, 2003
56.89
57.20
56.82
57.30
726,882
+0.38(+0.67%)
Nov 13, 2003
56.42
56.88
56.38
56.92
1,379,998
+0.87(+1.55%)
Nov 12, 2003
55.89
56.12
55.89
56.06
481,889
+0.42(+0.76%)
Nov 11, 2003
55.66
55.68
55.66
55.64
146,636
-0.01(-0.01%)
Nov 10, 2003
55.82
55.89
55.50
55.64
830,487
-0.05(-0.08%)
Nov 07, 2003
55.54
55.74
55.39
55.69
1,088,075
-0.03(-0.06%)
Nov 06, 2003
55.87
55.97
55.69
55.72
1,291,836
-0.53(-0.94%)
Nov 05, 2003
56.43
56.59
56.43
56.25
412,470
-0.39(-0.68%)
Nov 04, 2003
56.43
56.59
56.43
56.64
369,438
+0.37(+0.65%)
Nov 03, 2003
56.41
56.41
56.09
56.27
1,397,619
-0.55(-0.96%)
Oct 31, 2003
56.52
56.82
56.52
56.82
1,330,519
+0.44(+0.78%)
Oct 30, 2003
55.98
56.32
55.98
56.38
1,377,449
-0.17(-0.29%)
Oct 29, 2003
56.88
56.92
56.43
56.54
1,389,294
-0.51(-0.90%)
Oct 28, 2003
56.76
57.05
56.44
57.06
3,299,011
+0.30(+0.53%)
Oct 27, 2003
56.79
56.91
56.56
56.76
520,123
-0.11(-0.20%)
Oct 24, 2003
56.69
57.09
56.46
56.87
2,117,376
+0.63(+1.11%)
Oct 23, 2003
56.69
56.69
56.04
56.24
1,582,709
-0.41(-0.73%)
Oct 22, 2003
56.42
56.69
56.29
56.66
1,196,478
+0.55(+0.97%)
Oct 21, 2003
56.04
56.26
55.92
56.11
644,269
+0.21(+0.37%)
Oct 20, 2003
55.66
56.12
55.66
55.90
422,215
+0.19(+0.34%)
Oct 17, 2003
55.41
55.80
55.41
55.72
531,518
+0.39(+0.71%)
Oct 16, 2003
55.68
55.87
55.66
55.32
810,996
-0.19(-0.34%)
Oct 15, 2003
55.46
55.55
55.26
55.51
698,095
-0.27(-0.49%)
Oct 14, 2003
55.89
56.06
55.72
55.78
505,429
-0.39(-0.69%)
Oct 13, 2003
56.31
56.36
56.17
56.17
174,373
-0.22(-0.39%)
Oct 10, 2003
56.42
56.49
56.22
56.39
384,732
+0.33(+0.59%)
Oct 09, 2003
55.92
56.10
55.82
56.06
2,077,493
-0.40(-0.71%)
Oct 08, 2003
56.32
56.64
56.26
56.46
1,217,169
-0.01(-0.02%)
Oct 07, 2003
56.99
57.07
56.46
56.47
890,911
-0.66(-1.16%)
Oct 06, 2003
56.74
57.22
56.74
57.13
760,468
+0.25(+0.43%)
Oct 03, 2003
57.39
57.49
56.76
56.88
2,175,851
-1.22(-2.10%)
Oct 02, 2003
57.89
58.29
57.83
58.11
1,790,369
-0.27(-0.46%)
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
.