Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.