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 (%)
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%)
Jul 01, 2004
55.59
55.73
55.31
55.67
1,648,231
-0.12(-0.22%)
Jun 30, 2004
55.38
55.86
55.30
55.79
2,595,068
+0.57(+1.03%)
Jun 29, 2004
54.96
55.25
54.80
55.22
601,987
+0.35(+0.63%)
Jun 28, 2004
55.21
55.27
54.81
54.88
859,275
-0.57(-1.02%)
Jun 25, 2004
55.30
55.46
55.27
55.44
379,634
+0.05(+0.10%)
Jun 24, 2004
55.53
55.58
55.29
55.39
1,631,138
+0.33(+0.61%)
Jun 23, 2004
54.88
55.14
54.81
55.06
454,151
+0.11(+0.19%)
Jun 22, 2004
54.98
55.08
54.93
54.95
543,812
-0.17(-0.30%)
Jun 21, 2004
55.11
55.19
55.02
55.12
1,097,371
+0.04(+0.07%)
Jun 18, 2004
55.20
55.26
54.94
55.08
591,492
-0.12(-0.22%)
Jun 17, 2004
54.75
55.20
54.67
55.20
828,838
+0.36(+0.66%)
Jun 16, 2004
54.72
54.92
54.68
54.84
741,726
-0.21(-0.39%)
Jun 15, 2004
54.56
55.10
54.56
55.05
2,350,075
+1.14(+2.12%)
Jun 14, 2004
54.16
54.20
53.86
53.91
1,337,716
-0.43(-0.80%)
Jun 10, 2004
54.26
54.42
54.12
54.34
504,080
+0.11(+0.20%)
Jun 09, 2004
54.32
54.37
54.02
54.24
883,714
-0.23(-0.43%)
Jun 08, 2004
54.16
54.48
54.08
54.47
1,940,453
+0.10(+0.18%)
Jun 07, 2004
54.30
54.42
54.17
54.37
565,553
+0.01(+0.02%)
Jun 04, 2004
54.72
54.78
54.32
54.36
851,928
-0.32(-0.59%)
Jun 03, 2004
54.56
54.72
54.42
54.68
1,759,632
+0.11(+0.21%)
Jun 02, 2004
54.70
54.78
54.53
54.56
1,359,307
-0.14(-0.26%)
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
.