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 29, 2005 61.59 61.84 61.36 61.50 2,180,558 -0.11(-0.17%)
Apr 28, 2005 61.24 61.64 61.18 61.61 1,596,190 +0.45(+0.74%)
Apr 27, 2005 61.24 61.34 61.08 61.16 1,029,407 +0.21(+0.35%)
Apr 26, 2005 61.20 61.24 60.77 60.94 825,600 -0.09(-0.15%)
Apr 25, 2005 60.98 61.09 60.88 61.04 1,229,908 +0.18(+0.30%)
Apr 22, 2005 60.73 60.93 60.61 60.86 1,467,382 +0.51(+0.84%)
Apr 21, 2005 60.74 60.82 60.35 60.35 2,086,921 -0.64(-1.05%)
Apr 20, 2005 60.69 61.06 60.67 60.99 2,431,710 -0.15(-0.25%)
Apr 19, 2005 60.77 61.24 60.76 61.14 2,769,435 +0.59(+0.97%)
Apr 18, 2005 60.79 60.80 60.51 60.56 5,276,897 -0.05(-0.08%)
Apr 15, 2005 60.24 60.63 60.03 60.61 4,444,834 +0.79(+1.32%)
Apr 14, 2005 59.93 59.96 59.65 59.81 2,197,542 -0.09(-0.16%)
Apr 13, 2005 60.11 60.17 59.75 59.91 1,505,559 -0.15(-0.24%)
Apr 12, 2005 59.37 60.15 59.29 60.05 2,903,202 +0.55(+0.93%)
Apr 11, 2005 59.19 59.63 59.17 59.50 2,194,686 +0.32(+0.54%)
Apr 08, 2005 58.92 59.21 58.78 59.18 659,217 +0.21(+0.35%)
Apr 07, 2005 59.41 59.60 58.96 58.98 1,462,423 -0.48(-0.81%)
Apr 06, 2005 59.49 59.51 59.35 59.45 605,410 +0.21(+0.35%)
Apr 05, 2005 59.37 59.45 59.17 59.25 1,102,152 -0.15(-0.26%)
Apr 04, 2005 59.40 59.65 59.33 59.40 1,134,617 -0.01(-0.02%)
Apr 01, 2005 59.57 59.65 58.88 59.41 4,217,880 -0.02(-0.03%)
Mar 31, 2005 59.35 59.47 59.12 59.43 3,623,592 +0.43(+0.72%)
Mar 30, 2005 58.68 59.05 58.66 59.01 1,650,599 +0.29(+0.50%)
Mar 29, 2005 58.60 58.74 58.54 58.72 1,705,909 +0.35(+0.59%)
Mar 28, 2005 58.54 58.55 58.36 58.37 574,448 -0.36(-0.61%)
Mar 24, 2005 58.76 58.86 58.67 58.73 1,122,443 +0.12(+0.20%)
Mar 23, 2005 58.24 58.66 58.24 58.61 2,933,413 +0.28(+0.48%)
Mar 22, 2005 59.17 59.25 58.24 58.33 3,825,145 -0.50(-0.85%)
Mar 21, 2005 59.00 59.00 58.80 58.83 1,349,848 -0.17(-0.28%)
Mar 18, 2005 59.15 59.20 59.00 59.00 1,087,122 -0.37(-0.63%)
Mar 17, 2005 59.45 59.60 59.29 59.37 1,541,030 +0.19(+0.33%)
Mar 16, 2005 58.91 59.45 58.91 59.17 3,153,002 +0.36(+0.61%)
Mar 15, 2005 59.41 59.41 58.82 58.82 1,448,745 -0.37(-0.63%)
Mar 14, 2005 58.80 59.21 58.75 59.19 1,209,918 +0.35(+0.60%)
Mar 11, 2005 58.98 59.13 58.82 58.84 1,529,907 -0.43(-0.73%)
Mar 10, 2005 59.04 59.43 58.81 59.27 2,040,628 +0.36(+0.61%)
Mar 09, 2005 59.33 59.48 58.84 58.91 3,832,059 -0.98(-1.63%)
Mar 08, 2005 59.97 60.06 59.84 59.89 1,022,644 -0.57(-0.95%)
Mar 07, 2005 60.45 60.54 60.38 60.46 1,337,373 +0.24(+0.40%)
Mar 04, 2005 59.87 60.33 59.79 60.22 2,355,207 +0.65(+1.08%)
Mar 03, 2005 59.63 59.75 59.51 59.57 2,405,708 -0.03(-0.06%)
Mar 02, 2005 59.51 59.69 59.49 59.61 1,712,372 -0.08(-0.13%)
Mar 01, 2005 59.57 59.79 59.51 59.69 2,477,702 -0.21(-0.34%)
Feb 28, 2005 60.61 60.61 59.81 59.89 4,204,504 -0.65(-1.08%)
Feb 25, 2005 60.47 60.64 60.29 60.55 884,968 +0.29(+0.49%)
Feb 24, 2005 60.65 60.77 60.25 60.25 1,200,148 -0.13(-0.22%)
Feb 23, 2005 60.64 60.66 60.17 60.39 1,675,849 +0.20(+0.33%)
Feb 22, 2005 60.30 60.38 60.15 60.19 1,374,647 -0.27(-0.44%)
Feb 18, 2005 60.25 60.51 60.19 60.45 3,992,430 -0.55(-0.89%)
Feb 17, 2005 61.05 61.30 60.94 61.00 1,723,194 -0.39(-0.63%)
Feb 16, 2005 61.55 61.59 61.08 61.38 1,788,124 -0.23(-0.38%)
Feb 15, 2005 61.61 61.78 61.59 61.62 1,352,854 -0.31(-0.50%)
Feb 14, 2005 61.81 62.02 61.70 61.93 443,386 +0.19(+0.31%)
Feb 11, 2005 61.52 61.86 61.48 61.74 1,916,480 -0.04(-0.06%)
Feb 10, 2005 62.20 62.33 61.71 61.78 1,863,574 -0.84(-1.35%)
Feb 09, 2005 62.17 62.70 62.13 62.62 3,195,086 +0.17(+0.27%)
Feb 08, 2005 62.12 62.62 62.10 62.45 2,079,857 +0.35(+0.57%)
Feb 07, 2005 61.70 62.16 61.68 62.10 1,600,098 +0.46(+0.74%)
Feb 04, 2005 61.52 61.84 61.52 61.64 5,236,316 +0.86(+1.42%)
Feb 03, 2005 60.59 60.84 60.59 60.78 760,520 -0.05(-0.09%)
Feb 02, 2005 60.68 60.85 60.61 60.83 1,142,734 +0.14(+0.23%)
Feb 01, 2005 60.84 60.88 60.58 60.69 1,425,148 -0.33(-0.53%)
Jan 31, 2005 60.77 61.04 60.74 61.02 1,974,797 +0.17(+0.28%)
Jan 28, 2005 60.69 60.94 60.66 60.84 1,695,388 +0.61(+1.00%)
Jan 27, 2005 60.23 60.35 60.11 60.24 704,007 -0.11(-0.19%)
Jan 26, 2005 60.45 60.49 60.30 60.35 1,066,832 +0.11(+0.19%)
Jan 25, 2005 60.78 60.81 60.22 60.24 2,919,134 -0.57(-0.94%)
Jan 24, 2005 60.61 60.88 60.55 60.81 843,786 +0.26(+0.43%)
Jan 21, 2005 60.28 60.58 60.23 60.55 911,271 +0.07(+0.11%)
Jan 20, 2005 60.16 60.56 60.11 60.49 1,599,497 +0.12(+0.20%)
Jan 19, 2005 60.41 60.44 60.06 60.37 985,670 +0.17(+0.29%)
Jan 18, 2005 59.75 60.21 59.70 60.19 1,881,160 +0.20(+0.33%)
Jan 14, 2005 59.81 60.15 59.75 59.99 1,568,835 -0.01(-0.01%)
Jan 13, 2005 59.71 60.00 59.70 60.00 2,820,687 +0.57(+0.96%)
Jan 12, 2005 59.13 59.51 59.08 59.43 1,085,169 +0.08(+0.13%)
Jan 11, 2005 59.15 59.40 59.04 59.35 1,270,188 +0.35(+0.59%)
Jan 10, 2005 58.98 59.03 58.86 59.00 570,239 +0.09(+0.16%)
Jan 07, 2005 59.06 59.13 58.78 58.91 1,110,269 +0.13(+0.23%)
Jan 06, 2005 58.74 58.91 58.70 58.78 1,589,276 +0.04(+0.07%)
Jan 05, 2005 58.54 58.92 58.51 58.74 1,644,436 +0.31(+0.54%)
Jan 04, 2005 59.03 59.05 58.42 58.42 2,923,944 -0.62(-1.05%)
Jan 03, 2005 58.67 59.11 58.66 59.04 1,756,410 +0.13(+0.21%)
Dec 31, 2004 58.80 58.98 58.75 58.92 1,587,773 +0.15(+0.25%)
Dec 30, 2004 58.42 58.85 58.38 58.77 941,481 +0.39(+0.67%)
Dec 29, 2004 58.46 58.55 58.26 58.38 852,954 -0.06(-0.10%)
Dec 28, 2004 58.39 58.49 58.15 58.44 1,884,015 -0.05(-0.08%)
Dec 27, 2004 58.77 58.80 58.35 58.48 1,987,873 -0.46(-0.78%)
Dec 23, 2004 59.04 59.08 58.93 58.94 1,110,118 -0.19(-0.33%)
Dec 22, 2004 59.35 59.35 59.02 59.13 768,936 -0.20(-0.34%)
Dec 21, 2004 59.25 59.37 59.15 59.33 368,536 +0.18(+0.30%)
Dec 20, 2004 59.13 59.28 59.09 59.15 346,442 +0.11(+0.18%)
Dec 17, 2004 58.86 59.13 58.83 59.05 1,983,664 -0.08(-0.14%)
Dec 16, 2004 59.73 59.81 59.11 59.13 3,003,302 -0.88(-1.47%)
Dec 15, 2004 59.85 60.05 59.77 60.01 3,774,795 +0.54(+0.91%)
Dec 14, 2004 59.04 59.51 59.02 59.47 2,357,011 +0.23(+0.39%)
Dec 13, 2004 59.09 59.41 59.08 59.24 1,018,135 +0.13(+0.21%)
Dec 10, 2004 59.18 59.25 59.00 59.11 2,171,841 +0.15(+0.25%)
Dec 09, 2004 59.21 59.39 58.93 58.97 2,147,642 -0.39(-0.66%)
Dec 08, 2004 58.82 59.36 58.79 59.36 3,967,480 +0.91(+1.56%)
Dec 07, 2004 58.38 58.48 58.22 58.45 1,178,806 +0.07(+0.13%)
Dec 06, 2004 58.21 58.45 58.18 58.38 1,975,097 +0.20(+0.34%)
Dec 03, 2004 57.98 58.32 57.84 58.18 3,357,260 +0.89(+1.56%)
Dec 02, 2004 57.33 57.42 57.23 57.29 4,330,906 -0.23(-0.40%)
Dec 01, 2004 57.68 57.72 57.34 57.52 2,915,527 -0.33(-0.56%)
Nov 30, 2004 57.84 57.99 57.64 57.84 2,637,020 -0.25(-0.42%)
Nov 29, 2004 58.20 58.28 58.00 58.09 2,324,245 -0.63(-1.07%)
Nov 26, 2004 58.74 58.78 58.70 58.72 1,047,744 -0.39(-0.65%)
Nov 24, 2004 59.15 59.15 59.04 59.10 465,480 +0.00(+0.00%)
Nov 23, 2004 58.88 59.35 58.87 59.10 1,123,645 +0.07(+0.12%)
Nov 22, 2004 58.78 59.13 58.75 59.03 768,786 +0.31(+0.52%)
Nov 19, 2004 59.15 59.23 58.61 58.72 1,870,488 -0.47(-0.80%)
Nov 18, 2004 58.92 59.25 58.82 59.19 1,339,928 +0.18(+0.30%)
Nov 17, 2004 58.48 59.06 58.48 59.02 1,877,853 +0.50(+0.85%)
Nov 16, 2004 58.42 58.52 58.35 58.52 782,914 +0.00(+0.00%)
Nov 15, 2004 58.52 58.55 58.38 58.52 1,147,092 +0.05(+0.09%)
Nov 12, 2004 58.11 58.62 58.10 58.46 1,692,232 +0.63(+1.08%)
Nov 11, 2004 58.18 58.18 57.84 57.84 465,480 -0.13(-0.22%)
Nov 10, 2004 58.09 58.20 57.82 57.96 1,959,015 -0.22(-0.38%)
Nov 09, 2004 58.15 58.37 58.15 58.18 560,620 -0.03(-0.06%)
Nov 08, 2004 58.22 58.28 58.15 58.22 682,514 -0.21(-0.35%)
Nov 05, 2004 58.38 58.50 58.23 58.42 2,762,521 -0.65(-1.09%)
Nov 04, 2004 59.12 59.28 59.05 59.07 3,434,514 +0.06(+0.10%)
Nov 03, 2004 58.57 59.05 58.55 59.01 1,603,104 +0.03(+0.05%)
Nov 02, 2004 58.87 59.04 58.76 58.98 1,066,080 +0.09(+0.15%)
Nov 01, 2004 59.05 59.21 58.82 58.90 1,388,024 -0.61(-1.03%)
Oct 29, 2004 59.29 59.54 59.16 59.51 1,757,462 +0.27(+0.46%)
Oct 28, 2004 59.04 59.32 58.90 59.23 1,261,321 +0.19(+0.33%)
Oct 27, 2004 59.79 59.91 59.03 59.04 3,534,765 -0.59(-0.98%)
Oct 26, 2004 59.85 59.89 59.63 59.63 757,063 -0.18(-0.30%)
Oct 25, 2004 59.93 59.94 59.75 59.81 370,941 +0.05(+0.08%)
Oct 22, 2004 59.55 59.76 59.46 59.76 738,726 +0.14(+0.23%)
Oct 21, 2004 59.51 59.81 59.51 59.62 2,478,754 +0.04(+0.07%)
Oct 20, 2004 59.39 59.62 59.35 59.58 1,694,036 +0.41(+0.69%)
Oct 19, 2004 58.77 59.21 58.73 59.17 759,618 +0.15(+0.26%)
Oct 18, 2004 58.98 59.08 58.80 59.02 922,243 +0.03(+0.05%)
Oct 15, 2004 59.09 59.21 58.67 59.00 1,121,842 -0.21(-0.35%)
Oct 14, 2004 58.88 59.22 58.82 59.20 1,077,804 +0.28(+0.47%)
Oct 13, 2004 58.55 58.92 58.52 58.92 973,946 +0.21(+0.36%)
Oct 12, 2004 58.78 58.81 58.66 58.71 1,139,126 +0.13(+0.23%)
Oct 11, 2004 58.52 58.62 58.37 58.58 91,382 +0.06(+0.10%)
Oct 08, 2004 58.53 58.69 58.38 58.52 2,306,359 +0.77(+1.32%)
Oct 07, 2004 57.88 58.00 57.71 57.75 3,199,294 -0.25(-0.44%)
Oct 06, 2004 58.18 58.20 57.90 58.00 798,546 -0.27(-0.46%)
Oct 05, 2004 58.24 58.35 58.16 58.27 754,057 +0.00(+0.00%)
Oct 04, 2004 57.88 58.28 57.88 58.27 1,662,623 +0.09(+0.15%)
Oct 01, 2004 58.22 58.30 58.08 58.18 3,004,956 -0.53(-0.91%)
Sep 30, 2004 58.64 58.80 58.52 58.72 2,924,395 -0.23(-0.38%)
Sep 29, 2004 59.02 59.13 58.92 58.94 2,961,970 -0.58(-0.97%)
Sep 28, 2004 59.67 59.85 59.36 59.52 1,745,138 -0.24(-0.40%)
Sep 27, 2004 59.61 59.81 59.59 59.76 2,135,468 +0.26(+0.44%)
Sep 24, 2004 59.45 59.54 59.28 59.50 2,982,411 +0.07(+0.12%)
Sep 23, 2004 59.66 59.80 59.43 59.43 3,593,683 -0.24(-0.40%)
Sep 22, 2004 59.08 59.75 58.98 59.67 3,819,434 +0.61(+1.04%)
Sep 21, 2004 58.79 59.16 58.62 59.06 1,530,809 +0.17(+0.29%)
Sep 20, 2004 58.72 58.93 58.68 58.88 1,092,984 +0.39(+0.66%)
Sep 17, 2004 58.64 58.81 58.48 58.50 1,150,399 -0.29(-0.50%)
Sep 16, 2004 58.26 58.87 58.22 58.79 1,658,414 +0.66(+1.13%)
Sep 15, 2004 58.22 58.22 58.00 58.13 965,680 -0.13(-0.23%)
Sep 14, 2004 58.12 58.34 58.00 58.26 1,045,640 +0.06(+0.10%)
Sep 13, 2004 58.02 58.24 57.96 58.20 229,809 +0.25(+0.44%)
Sep 10, 2004 58.14 58.24 57.92 57.95 1,069,688 +0.09(+0.15%)
Sep 09, 2004 58.03 58.27 57.79 57.86 428,055 -0.22(-0.38%)
Sep 08, 2004 57.39 58.10 57.34 58.08 878,956 +0.49(+0.84%)
Sep 07, 2004 57.38 57.60 57.35 57.60 714,678 -0.06(-0.10%)
Sep 03, 2004 57.53 57.66 57.22 57.66 1,440,028 +0.01(+0.01%)
Sep 02, 2004 58.13 58.13 57.65 57.65 1,303,104 -0.57(-0.98%)
Sep 01, 2004 58.35 58.35 57.98 58.22 2,087,522 -0.17(-0.30%)
Aug 31, 2004 58.08 58.55 58.04 58.40 2,586,820 +0.36(+0.62%)
Aug 30, 2004 57.88 58.04 57.83 58.04 389,428 +0.27(+0.47%)
Aug 27, 2004 57.77 57.90 57.64 57.76 457,514 -0.04(-0.07%)
Aug 26, 2004 57.59 57.80 57.51 57.80 718,436 +0.33(+0.57%)
Aug 25, 2004 57.43 57.64 57.39 57.48 884,067 +0.20(+0.35%)
Aug 24, 2004 57.19 57.31 57.07 57.28 1,569,436 +0.03(+0.06%)
Aug 23, 2004 57.29 57.33 57.20 57.25 1,513,825 -0.33(-0.58%)
Aug 20, 2004 57.60 57.72 57.48 57.58 1,315,729 -0.05(-0.09%)
Aug 19, 2004 57.55 57.72 57.45 57.63 560,470 +0.14(+0.24%)
Aug 18, 2004 57.90 57.92 57.48 57.49 549,047 -0.28(-0.48%)
Aug 17, 2004 57.48 57.78 57.46 57.77 273,546 +0.33(+0.57%)
Aug 16, 2004 57.53 57.57 57.23 57.45 1,096,291 -0.20(-0.35%)
Aug 13, 2004 57.66 57.82 57.56 57.64 958,165 +0.19(+0.32%)
Aug 12, 2004 57.22 57.46 57.15 57.46 1,048,345 +0.12(+0.21%)
Aug 11, 2004 57.10 57.40 57.04 57.34 1,350,298 +0.25(+0.43%)
Aug 10, 2004 57.39 57.51 57.09 57.09 1,292,733 -0.21(-0.36%)
Aug 09, 2004 57.32 57.45 57.27 57.30 484,117 -0.20(-0.35%)
Aug 06, 2004 57.49 57.79 57.30 57.50 1,865,228 +0.95(+1.68%)
Aug 05, 2004 56.47 56.61 56.46 56.55 936,521 +0.16(+0.28%)
Aug 04, 2004 56.34 56.63 56.22 56.39 723,395 +0.03(+0.05%)
Aug 03, 2004 56.21 56.44 56.15 56.36 765,780 +0.23(+0.40%)
Aug 02, 2004 56.22 56.29 56.10 56.13 1,074,347 -0.15(-0.26%)
Jul 30, 2004 55.93 56.31 55.89 56.28 869,337 +0.65(+1.17%)
Jul 29, 2004 55.40 55.66 55.40 55.63 780,960 +0.13(+0.23%)
Jul 28, 2004 55.37 55.58 55.25 55.50 744,287 +0.01(+0.01%)
Jul 27, 2004 56.15 56.20 55.50 55.50 1,444,687 -0.76(-1.35%)
Jul 26, 2004 56.45 56.45 56.19 56.25 1,070,139 -0.27(-0.47%)
Jul 23, 2004 56.41 56.53 56.41 56.52 314,428 +0.19(+0.33%)
Jul 22, 2004 56.27 56.45 56.27 56.33 232,514 +0.08(+0.14%)
Jul 21, 2004 56.16 56.26 56.01 56.25 996,191 -0.15(-0.27%)
Jul 20, 2004 56.76 56.81 56.29 56.41 1,640,529 -0.51(-0.90%)
Jul 19, 2004 56.83 56.93 56.79 56.92 1,470,389 +0.04(+0.07%)
Jul 16, 2004 56.45 56.89 56.45 56.88 4,464,824 +0.75(+1.33%)
Jul 15, 2004 56.08 56.14 56.00 56.13 845,740 +0.06(+0.11%)
Jul 14, 2004 56.10 56.13 55.99 56.07 362,825 +0.02(+0.04%)
Jul 13, 2004 56.02 56.07 55.85 56.05 461,572 -0.17(-0.30%)
Jul 12, 2004 56.29 56.33 56.18 56.22 1,950,598 +0.08(+0.14%)
Jul 09, 2004 56.05 56.17 55.95 56.14 3,235,817 +0.06(+0.11%)
Jul 08, 2004 56.09 56.25 56.04 56.08 1,074,948 +0.03(+0.06%)
Jul 07, 2004 56.02 56.17 55.97 56.05 456,161 +0.02(+0.04%)
Jul 06, 2004 56.27 56.28 55.98 56.03 528,456 -0.09(-0.17%)
Jul 02, 2004 56.33 56.35 56.06 56.12 1,943,835 +0.59(+1.05%)
Jul 01, 2004 55.46 55.60 55.18 55.54 1,652,252 -0.12(-0.22%)
Jun 30, 2004 55.24 55.72 55.16 55.66 2,601,399 +0.57(+1.03%)
Jun 29, 2004 54.82 55.12 54.67 55.09 603,456 +0.35(+0.63%)
Jun 28, 2004 55.08 55.14 54.68 54.74 861,371 -0.57(-1.02%)
Jun 25, 2004 55.17 55.32 55.14 55.31 380,560 +0.05(+0.10%)
Jun 24, 2004 55.40 55.45 55.16 55.26 1,635,118 +0.33(+0.61%)
Jun 23, 2004 54.75 55.01 54.68 54.92 455,259 +0.11(+0.19%)
Jun 22, 2004 54.84 54.95 54.80 54.82 545,139 -0.17(-0.30%)
Jun 21, 2004 54.98 55.06 54.88 54.98 1,100,048 +0.04(+0.07%)
Jun 18, 2004 55.06 55.12 54.80 54.94 592,935 -0.12(-0.22%)
Jun 17, 2004 54.62 55.07 54.54 55.06 830,860 +0.36(+0.66%)
Jun 16, 2004 54.59 54.78 54.55 54.70 743,536 -0.21(-0.39%)
Jun 15, 2004 54.43 54.97 54.43 54.92 2,355,808 +1.14(+2.12%)
Jun 14, 2004 54.03 54.07 53.73 53.78 1,340,980 -0.43(-0.80%)
Jun 10, 2004 54.13 54.29 53.99 54.21 505,310 +0.11(+0.20%)
Jun 09, 2004 54.19 54.24 53.89 54.10 885,870 -0.23(-0.43%)
Jun 08, 2004 54.03 54.34 53.95 54.34 1,945,188 +0.10(+0.18%)
Jun 07, 2004 54.17 54.28 54.04 54.24 566,933 +0.01(+0.02%)
Jun 04, 2004 54.58 54.64 54.18 54.22 854,006 -0.32(-0.59%)
Jun 03, 2004 54.42 54.59 54.28 54.54 1,763,925 +0.11(+0.21%)
Jun 02, 2004 54.57 54.64 54.40 54.43 1,362,623 -0.14(-0.26%)
Jun 01, 2004 54.80 54.82 54.36 54.57 994,988 -0.72(-1.30%)
May 28, 2004 55.24 55.56 55.06 55.29 920,890 -0.15(-0.28%)
May 27, 2004 55.24 55.49 55.11 55.44 1,687,573 +0.43(+0.79%)
May 26, 2004 54.82 55.04 54.77 55.01 759,768 +0.29(+0.53%)
May 25, 2004 54.58 54.77 54.56 54.72 969,888 +0.16(+0.29%)
May 24, 2004 54.51 54.61 54.34 54.56 473,145 +0.17(+0.32%)
May 21, 2004 54.80 54.81 54.28 54.38 2,197,241 -0.22(-0.40%)
May 20, 2004 54.38 54.62 54.30 54.60 2,624,095 +0.42(+0.77%)
May 19, 2004 54.16 54.19 53.99 54.18 479,758 -0.18(-0.33%)
May 18, 2004 54.36 54.50 54.27 54.36 1,013,325 -0.21(-0.39%)
May 17, 2004 54.47 54.60 54.34 54.58 2,608,614 +0.48(+0.89%)
May 14, 2004 53.92 54.15 53.71 54.10 6,141,876 +0.44(+0.82%)
May 13, 2004 53.82 53.84 53.57 53.66 1,784,065 -0.21(-0.38%)
May 12, 2004 54.16 54.18 53.85 53.87 2,924,395 -0.36(-0.66%)
May 11, 2004 53.97 54.24 53.97 54.22 1,151,301 +0.25(+0.46%)
May 10, 2004 54.21 54.30 53.97 53.98 1,440,930 -0.13(-0.23%)
May 07, 2004 54.19 54.22 53.96 54.10 2,639,876 -0.72(-1.31%)
May 06, 2004 54.93 54.99 54.80 54.82 4,754,302 -0.15(-0.27%)
May 05, 2004 55.40 55.40 54.89 54.97 3,361,619 -0.15(-0.28%)
May 04, 2004 55.64 55.82 55.02 55.12 5,938,219 -0.38(-0.68%)
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.