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 52.21 52.21 51.06 51.22 12,827 -0.66(-1.27%)
Apr 29, 2004 52.73 52.86 51.55 51.88 14,842 -0.83(-1.57%)
Apr 28, 2004 53.25 53.25 52.63 52.71 10,283 -1.01(-1.88%)
Apr 27, 2004 53.95 54.19 53.65 53.72 4,558 -0.22(-0.40%)
Apr 26, 2004 54.24 54.37 53.67 53.94 62,655 -0.27(-0.50%)
Apr 23, 2004 54.54 54.65 54.00 54.21 8,693 -0.53(-0.96%)
Apr 22, 2004 53.67 54.86 53.53 54.74 17,492 +1.23(+2.29%)
Apr 21, 2004 53.15 53.60 53.15 53.51 10,177 +1.65(+3.18%)
Apr 20, 2004 53.01 53.01 51.86 51.86 9,011 -0.61(-1.17%)
Apr 19, 2004 51.92 52.61 51.84 52.47 16,220 +0.92(+1.79%)
Apr 16, 2004 51.69 51.84 51.53 51.55 118,526 -0.76(-1.46%)
Apr 15, 2004 52.82 52.92 52.02 52.31 10,707 -0.15(-0.29%)
Apr 14, 2004 52.63 52.89 52.44 52.46 8,481 -0.41(-0.77%)
Apr 13, 2004 53.91 53.91 52.75 52.87 45,268 -1.07(-1.98%)
Apr 12, 2004 53.81 53.95 53.77 53.94 25,549 +0.35(+0.65%)
Apr 08, 2004 54.38 54.43 53.56 53.59 13,252 -0.48(-0.89%)
Apr 07, 2004 54.05 54.21 53.76 54.07 4,346 -0.08(-0.14%)
Apr 06, 2004 54.14 54.25 53.91 54.14 17,386 -1.29(-2.33%)
Apr 05, 2004 55.02 55.43 54.77 55.43 23,641 +0.44(+0.81%)
Apr 02, 2004 54.66 54.99 54.22 54.99 52,053 +0.99(+1.83%)
Apr 01, 2004 53.58 54.10 53.58 54.00 23,747 +0.74(+1.38%)
Mar 31, 2004 53.15 53.39 53.11 53.27 13,358 +0.26(+0.50%)
Mar 30, 2004 52.77 53.08 52.77 53.00 33,077 -0.04(-0.07%)
Mar 29, 2004 52.30 53.12 52.30 53.04 20,249 +1.19(+2.29%)
Mar 26, 2004 51.88 52.06 51.68 51.85 3,816 -0.38(-0.72%)
Mar 25, 2004 51.83 52.35 51.56 52.23 10,707 +0.99(+1.93%)
Mar 24, 2004 51.36 51.78 50.99 51.24 8,799 -0.32(-0.62%)
Mar 23, 2004 51.97 52.07 51.10 51.56 18,552 +0.09(+0.18%)
Mar 22, 2004 52.33 52.40 51.13 51.46 33,183 -1.49(-2.81%)
Mar 19, 2004 53.11 53.45 52.95 52.95 10,919 -0.48(-0.90%)
Mar 18, 2004 53.46 53.46 52.98 53.44 5,512 -0.44(-0.82%)
Mar 17, 2004 53.58 53.88 53.48 53.88 5,830 +0.89(+1.67%)
Mar 16, 2004 53.13 53.21 52.43 52.99 18,022 +0.63(+1.21%)
Mar 15, 2004 53.15 53.25 52.32 52.36 16,008 -1.14(-2.13%)
Mar 12, 2004 53.06 53.50 53.06 53.50 57,354 +0.82(+1.56%)
Mar 11, 2004 53.01 53.43 52.63 52.68 78,027 -1.17(-2.17%)
Mar 10, 2004 54.71 54.73 53.79 53.85 89,583 -1.26(-2.29%)
Mar 09, 2004 55.13 55.42 54.80 55.11 280,942 -0.24(-0.43%)
Mar 08, 2004 56.27 56.27 55.35 55.35 31,804 -0.73(-1.30%)
Mar 05, 2004 55.75 56.42 55.75 56.08 43,042 +0.17(+0.30%)
Mar 04, 2004 55.32 55.92 55.32 55.91 21,733 +0.46(+0.83%)
Mar 03, 2004 55.42 55.44 55.06 55.44 21,097 -0.25(-0.46%)
Mar 02, 2004 55.93 56.00 55.32 55.70 22,157 -0.52(-0.92%)
Mar 01, 2004 55.77 56.27 55.59 56.22 56,612 +1.02(+1.85%)
Feb 27, 2004 55.44 55.60 54.88 55.20 17,174 -0.02(-0.03%)
Feb 26, 2004 54.61 55.22 54.34 55.22 50,569 +0.34(+0.62%)
Feb 25, 2004 54.82 54.90 54.66 54.88 10,071 +0.41(+0.76%)
Feb 24, 2004 54.10 54.70 53.93 54.46 20,885 -0.17(-0.31%)
Feb 23, 2004 55.65 55.65 54.56 54.63 20,991 -0.09(-0.17%)
Feb 20, 2004 54.87 54.93 54.29 54.73 36,681 -0.14(-0.26%)
Feb 19, 2004 55.55 55.55 54.87 54.87 42,724 -0.26(-0.48%)
Feb 18, 2004 55.68 55.68 54.95 55.13 20,567 -0.46(-0.83%)
Feb 17, 2004 55.42 55.71 55.18 55.60 43,572 +2.12(+3.97%)
Feb 13, 2004 54.28 54.33 53.39 53.47 22,687 -0.35(-0.65%)
Feb 12, 2004 54.14 54.44 53.78 53.82 39,225 -0.45(-0.83%)
Feb 11, 2004 53.34 54.27 53.22 54.27 46,117 +1.16(+2.18%)
Feb 10, 2004 52.73 53.26 52.73 53.11 31,380 +0.57(+1.08%)
Feb 09, 2004 52.68 52.94 52.49 52.55 19,188 +0.17(+0.32%)
Feb 06, 2004 51.60 52.38 51.55 52.38 8,799 +1.36(+2.66%)
Feb 05, 2004 51.12 51.12 50.94 51.02 3,604 +0.47(+0.93%)
Feb 04, 2004 50.88 50.96 50.48 50.55 109,938 -0.75(-1.45%)
Feb 03, 2004 51.24 51.41 51.22 51.29 21,521 -0.02(-0.04%)
Feb 02, 2004 51.60 51.71 51.03 51.31 42,406 -0.32(-0.62%)
Jan 30, 2004 51.12 51.63 51.11 51.63 25,867 +0.70(+1.37%)
Jan 29, 2004 51.12 51.17 50.55 50.94 43,466 -0.12(-0.24%)
Jan 28, 2004 52.30 52.44 51.06 51.06 195,705 -1.33(-2.54%)
Jan 27, 2004 52.58 52.87 52.20 52.39 16,326 -0.06(-0.11%)
Jan 26, 2004 51.75 52.44 51.62 52.44 23,111 +0.72(+1.39%)
Jan 23, 2004 51.80 52.11 51.53 51.73 16,008 +0.07(+0.13%)
Jan 22, 2004 52.23 52.25 51.66 51.66 20,249 -0.47(-0.90%)
Jan 21, 2004 52.21 52.21 51.35 52.13 25,761 +0.01(+0.02%)
Jan 20, 2004 52.01 52.35 51.86 52.12 57,672 +0.86(+1.67%)
Jan 16, 2004 51.05 51.32 50.78 51.27 29,684 +0.20(+0.39%)
Jan 15, 2004 51.29 51.31 50.53 51.07 20,673 -0.53(-1.02%)
Jan 14, 2004 50.95 51.60 50.91 51.60 26,079 +1.04(+2.05%)
Jan 13, 2004 50.89 51.04 50.10 50.56 42,088 +0.07(+0.13%)
Jan 12, 2004 50.28 50.64 49.97 50.49 27,140 +0.36(+0.71%)
Jan 09, 2004 49.76 50.45 49.62 50.13 34,031 +0.00(+0.00%)
Jan 08, 2004 49.71 50.22 49.42 50.13 91,173 +2.22(+4.63%)
Jan 07, 2004 47.82 48.21 47.82 47.92 22,581 +0.02(+0.04%)
Jan 06, 2004 47.30 47.91 47.27 47.90 19,825 +0.61(+1.30%)
Jan 05, 2004 46.79 47.32 46.69 47.29 15,266 +1.25(+2.73%)
Jan 02, 2004 46.12 46.29 46.03 46.03 8,057 +0.50(+1.10%)
Dec 31, 2003 45.65 45.70 45.38 45.53 8,799 +0.14(+0.31%)
Dec 30, 2003 45.29 45.44 45.29 45.39 54,386 +0.21(+0.46%)
Dec 29, 2003 44.58 45.18 44.58 45.18 33,713 +0.62(+1.40%)
Dec 26, 2003 44.48 44.56 44.46 44.56 530 -0.07(-0.15%)
Dec 24, 2003 44.66 44.79 44.50 44.63 4,876 -0.09(-0.21%)
Dec 23, 2003 44.28 44.86 44.28 44.72 10,813 +1.34(+3.09%)
Dec 22, 2003 43.18 43.43 43.18 43.38 15,054 +0.06(+0.13%)
Dec 19, 2003 43.39 43.39 43.07 43.32 7,633 -0.08(-0.20%)
Dec 18, 2003 42.68 43.60 42.68 43.41 20,567 +0.82(+1.93%)
Dec 17, 2003 42.47 42.56 42.36 42.59 3,180 +0.01(+0.02%)
Dec 16, 2003 42.41 42.59 42.31 42.58 20,991 +0.12(+0.29%)
Dec 15, 2003 43.06 43.06 42.54 42.46 15,372 -0.19(-0.44%)
Dec 12, 2003 42.87 42.87 42.47 42.64 15,478 +0.11(+0.27%)
Dec 11, 2003 41.88 42.78 41.88 42.53 11,449 +0.56(+1.33%)
Dec 10, 2003 42.03 42.03 41.77 41.97 4,346 +0.03(+0.07%)
Dec 09, 2003 42.45 42.45 41.87 41.95 54,916 -0.62(-1.46%)
Dec 08, 2003 42.54 42.57 42.21 42.57 14,736 -0.07(-0.15%)
Dec 05, 2003 42.45 42.69 42.45 42.63 5,830 -0.08(-0.18%)
Dec 04, 2003 42.78 42.86 42.45 42.71 9,647 +0.51(+1.21%)
Dec 03, 2003 42.63 42.63 42.18 42.20 22,899 -0.18(-0.42%)
Dec 02, 2003 42.73 42.73 42.32 42.38 5,936 -0.26(-0.62%)
Dec 01, 2003 42.51 42.71 42.50 42.64 16,114 +0.48(+1.14%)
Nov 28, 2003 42.12 42.30 41.95 42.16 9,753 +0.09(+0.22%)
Nov 26, 2003 42.30 42.40 41.80 42.07 28,730 +0.19(+0.45%)
Nov 25, 2003 41.60 42.12 41.60 41.88 185,740 +0.40(+0.96%)
Nov 24, 2003 41.42 41.48 41.37 41.48 43,148 +0.73(+1.78%)
Nov 21, 2003 40.68 40.77 40.73 40.76 2,332 +0.08(+0.19%)
Nov 20, 2003 40.68 40.68 40.68 40.68 0 +0.00(+0.00%)
Nov 19, 2003 40.68 40.68 40.68 40.68 4,452 +0.22(+0.54%)
Nov 18, 2003 41.06 41.10 40.56 40.47 27,140 -0.20(-0.49%)
Nov 17, 2003 40.72 40.72 40.39 40.66 15,902 -0.51(-1.24%)
Nov 14, 2003 41.44 41.57 41.17 41.17 5,512 -0.25(-0.61%)
Nov 13, 2003 41.60 41.60 41.27 41.43 10,707 -0.17(-0.41%)
Nov 12, 2003 41.04 41.53 41.04 41.60 20,249 +1.01(+2.49%)
Nov 11, 2003 40.70 40.70 40.42 40.59 14,418 -0.30(-0.74%)
Nov 10, 2003 41.29 41.29 40.70 40.89 19,612 -0.75(-1.81%)
Nov 07, 2003 41.48 42.00 41.64 41.64 21,309 +0.16(+0.39%)
Nov 06, 2003 41.46 41.57 41.36 41.48 2,862 +0.17(+0.41%)
Nov 05, 2003 41.67 41.31 41.31 41.31 9,223 -0.36(-0.86%)
Nov 04, 2003 41.67 41.67 41.67 41.67 18,340 -0.32(-0.76%)
Nov 03, 2003 41.99 41.99 41.99 41.99 12,191 +0.26(+0.63%)
Oct 31, 2003 41.93 41.93 41.93 41.73 4,346 -0.34(-0.81%)
Oct 30, 2003 42.07 42.07 42.07 42.07 10,495 +0.04(+0.09%)
Oct 29, 2003 41.62 42.13 41.62 42.03 14,736 +0.64(+1.55%)
Oct 28, 2003 40.31 41.39 40.79 41.39 17,174 +1.08(+2.69%)
Oct 27, 2003 40.61 40.61 40.31 40.31 7,209 -0.15(-0.37%)
Oct 24, 2003 40.32 40.46 39.89 40.46 5,512 +0.00(+0.00%)
Oct 23, 2003 40.12 40.51 40.12 40.46 17,492 -0.68(-1.65%)
Oct 22, 2003 41.22 41.22 40.98 41.14 7,209 -0.24(-0.57%)
Oct 21, 2003 41.31 41.55 41.31 41.37 26,398 +0.39(+0.94%)
Oct 20, 2003 40.70 41.10 40.61 40.98 8,905 +0.24(+0.58%)
Oct 17, 2003 40.97 41.06 40.75 40.75 13,570 -0.53(-1.28%)
Oct 16, 2003 41.03 41.21 40.92 41.28 15,160 -0.02(-0.05%)
Oct 15, 2003 41.33 41.47 40.97 41.30 19,719 +0.18(+0.44%)
Oct 14, 2003 40.95 41.12 40.93 41.12 53,750 -0.16(-0.39%)
Oct 13, 2003 41.69 41.69 41.28 41.28 22,899 +0.23(+0.55%)
Oct 10, 2003 40.94 41.16 40.89 41.05 4,982 +0.24(+0.58%)
Oct 09, 2003 41.14 41.32 40.57 40.81 28,942 +0.08(+0.21%)
Oct 08, 2003 41.29 41.29 40.56 40.73 12,403 -0.56(-1.35%)
Oct 07, 2003 40.80 41.29 40.80 41.29 10,919 +0.26(+0.64%)
Oct 06, 2003 40.56 41.12 40.56 41.02 12,509 +0.91(+2.28%)
Oct 03, 2003 40.02 40.39 40.02 40.11 11,343 +0.67(+1.70%)
Oct 02, 2003 39.44 39.44 39.44 39.44 3,922 +0.44(+1.14%)
Oct 01, 2003 38.74 38.99 38.45 38.99 11,661 +0.49(+1.27%)
Sep 30, 2003 38.73 38.78 38.31 38.50 19,294 -0.58(-1.47%)
Sep 29, 2003 38.92 39.08 38.61 39.08 9,329 +0.39(+1.00%)
Sep 26, 2003 38.86 38.86 38.37 38.69 11,873 -0.28(-0.73%)
Sep 25, 2003 38.98 38.98 38.98 38.98 6,042 -0.16(-0.41%)
Sep 24, 2003 39.62 39.62 39.14 39.14 18,128 -0.73(-1.82%)
Sep 23, 2003 39.79 39.91 39.79 39.86 13,146 +0.03(+0.07%)
Sep 22, 2003 39.90 39.90 39.76 39.83 12,191 -0.07(-0.17%)
Sep 19, 2003 39.99 39.99 39.67 39.90 5,088 -0.09(-0.24%)
Sep 18, 2003 39.92 40.09 39.92 39.99 3,286 +0.51(+1.29%)
Sep 17, 2003 39.52 39.65 39.46 39.48 8,905 -0.01(-0.02%)
Sep 16, 2003 38.77 39.49 39.15 39.49 8,799 +0.73(+1.87%)
Sep 15, 2003 38.86 39.01 38.77 38.77 2,756 +0.01(+0.02%)
Sep 12, 2003 38.81 38.91 38.49 38.76 7,633 +0.23(+0.59%)
Sep 11, 2003 38.63 38.69 38.27 38.53 7,209 +0.14(+0.37%)
Sep 10, 2003 38.75 38.75 38.24 38.39 23,959 -0.77(-1.97%)
Sep 09, 2003 39.50 39.50 39.15 39.16 34,667 -0.27(-0.69%)
Sep 08, 2003 39.00 39.64 39.00 39.44 13,039 +0.61(+1.58%)
Sep 05, 2003 38.98 39.31 38.79 38.82 30,426 +0.01(+0.02%)
Sep 04, 2003 38.58 38.94 38.53 38.81 20,779 +0.38(+0.98%)
Sep 03, 2003 38.58 38.67 38.39 38.44 38,271 +0.09(+0.25%)
Sep 02, 2003 38.32 38.42 37.95 38.34 3,816 +0.02(+0.05%)
Aug 29, 2003 38.15 38.35 38.10 38.32 7,527 +0.25(+0.67%)
Aug 28, 2003 38.01 38.18 37.63 38.07 34,561 +0.12(+0.32%)
Aug 27, 2003 37.59 37.95 37.54 37.95 196,023 +0.57(+1.51%)
Aug 26, 2003 36.68 37.40 36.57 37.38 20,037 +0.52(+1.41%)
Aug 25, 2003 36.89 36.91 36.69 36.86 10,495 -0.23(-0.61%)
Aug 22, 2003 37.80 37.80 37.02 37.09 77,285 -0.52(-1.38%)
Aug 21, 2003 37.73 37.90 37.51 37.61 6,466 -0.03(-0.08%)
Aug 20, 2003 37.64 37.74 37.43 37.64 37,953 -0.17(-0.45%)
Aug 19, 2003 37.73 37.94 37.36 37.81 14,736 +0.32(+0.86%)
Aug 18, 2003 37.12 37.48 37.07 37.48 7,209 +0.72(+1.95%)
Aug 15, 2003 36.77 36.77 36.77 36.77 1,060 +0.08(+0.21%)
Aug 14, 2003 36.37 36.74 36.37 36.69 4,134 +0.32(+0.88%)
Aug 13, 2003 36.48 36.52 36.33 36.37 18,446 -0.17(-0.46%)
Aug 12, 2003 36.03 36.54 35.97 36.54 21,521 +0.51(+1.41%)
Aug 11, 2003 35.84 36.28 35.84 36.03 8,905 +0.19(+0.53%)
Aug 08, 2003 36.22 36.22 35.78 35.84 6,466 -0.14(-0.39%)
Aug 07, 2003 35.85 36.06 35.80 35.99 33,501 -0.11(-0.31%)
Aug 06, 2003 36.08 36.43 35.89 36.10 13,888 -0.02(-0.05%)
Aug 05, 2003 36.89 36.89 36.12 36.12 6,466 -0.78(-2.12%)
Aug 04, 2003 36.50 37.16 36.36 36.90 15,054 +0.39(+1.06%)
Aug 01, 2003 36.79 36.79 36.51 36.51 1,802 -0.45(-1.22%)
Jul 31, 2003 37.11 37.21 36.96 36.97 19,082 +0.18(+0.49%)
Jul 30, 2003 37.26 37.26 36.79 36.79 25,549 -0.43(-1.17%)
Jul 29, 2003 37.84 37.84 37.07 37.22 9,647 -0.32(-0.85%)
Jul 28, 2003 37.26 37.69 37.26 37.54 25,655 +0.61(+1.66%)
Jul 25, 2003 36.69 36.95 36.46 36.93 15,690 +0.57(+1.56%)
Jul 24, 2003 36.65 37.07 36.32 36.36 55,976 +0.38(+1.05%)
Jul 23, 2003 36.17 36.17 35.55 35.99 2,120 +0.00(+0.00%)
Jul 22, 2003 35.96 36.19 35.78 35.99 7,209 +0.42(+1.19%)
Jul 21, 2003 35.99 36.03 35.39 35.56 26,822 -0.64(-1.77%)
Jul 18, 2003 35.99 36.32 35.89 36.20 13,464 +0.41(+1.13%)
Jul 17, 2003 36.57 36.57 35.61 35.80 63,291 -1.71(-4.55%)
Jul 16, 2003 37.68 37.68 37.29 37.50 4,028 -0.35(-0.92%)
Jul 15, 2003 38.09 38.16 37.75 37.85 12,403 -0.16(-0.42%)
Jul 14, 2003 38.30 38.54 37.92 38.01 12,509 +0.14(+0.37%)
Jul 11, 2003 37.53 38.07 37.53 37.87 28,518 +0.15(+0.40%)
Jul 10, 2003 38.15 38.15 37.61 37.72 15,160 -0.86(-2.22%)
Jul 09, 2003 38.63 38.78 38.33 38.58 9,329 +0.13(+0.34%)
Jul 08, 2003 38.53 38.53 38.15 38.45 16,008 -0.29(-0.75%)
Jul 07, 2003 38.20 38.74 38.14 38.74 25,337 +0.86(+2.27%)
Jul 03, 2003 37.98 38.06 37.73 37.88 15,478 -0.18(-0.47%)
Jul 02, 2003 37.50 38.06 37.45 38.06 41,452 +0.80(+2.15%)
Jul 01, 2003 36.60 37.26 36.60 37.26 12,297 +0.19(+0.51%)
Jun 30, 2003 37.78 37.86 36.94 37.07 55,870 -0.42(-1.13%)
Jun 27, 2003 37.72 38.03 37.45 37.49 95,308 -0.09(-0.25%)
Jun 26, 2003 37.08 37.60 37.02 37.59 18,658 +0.52(+1.40%)
Jun 25, 2003 37.40 37.65 37.02 37.07 17,598 +0.02(+0.05%)
Jun 24, 2003 37.07 37.28 36.79 37.05 24,065 +0.16(+0.43%)
Jun 23, 2003 37.50 37.63 36.84 36.89 11,979 -0.83(-2.20%)
Jun 20, 2003 37.92 37.92 37.46 37.72 19,612 -0.08(-0.20%)
Jun 19, 2003 37.87 38.15 37.66 37.80 27,670 +0.29(+0.78%)
Jun 18, 2003 36.69 37.72 36.69 37.50 16,856 +0.81(+2.21%)
Jun 17, 2003 36.41 36.69 36.32 36.69 16,856 +0.44(+1.22%)
Jun 16, 2003 35.80 36.25 35.80 36.25 26,186 +0.78(+2.21%)
Jun 13, 2003 35.84 36.10 35.44 35.47 40,074 -0.71(-1.96%)
Jun 12, 2003 35.73 36.17 35.73 36.17 8,481 +0.19(+0.52%)
Jun 11, 2003 35.28 36.20 35.28 35.99 15,266 +0.30(+0.85%)
Jun 10, 2003 35.61 35.68 35.41 35.68 9,011 +0.28(+0.80%)
Jun 09, 2003 35.55 35.81 35.14 35.40 23,005 -0.25(-0.71%)
Jun 06, 2003 36.98 37.00 35.65 35.65 28,200 -0.70(-1.92%)
Jun 05, 2003 36.61 36.61 36.35 36.35 15,266 -0.06(-0.16%)
Jun 04, 2003 35.82 36.47 35.82 36.41 15,478 +0.58(+1.61%)
Jun 03, 2003 35.42 35.83 35.37 35.83 4,134 +0.24(+0.66%)
Jun 02, 2003 35.99 36.28 35.51 35.60 19,082 -0.01(-0.03%)
May 30, 2003 35.42 35.98 35.42 35.61 23,005 +0.39(+1.10%)
May 29, 2003 34.99 35.82 34.99 35.22 40,710 +0.38(+1.08%)
May 28, 2003 35.01 35.14 34.81 34.84 96,474 +0.21(+0.60%)
May 27, 2003 33.59 34.76 33.59 34.64 11,449 +0.41(+1.21%)
May 23, 2003 33.86 34.32 33.86 34.22 27,882 +0.28(+0.83%)
May 22, 2003 33.39 34.11 33.39 33.94 9,965 +0.68(+2.04%)
May 21, 2003 33.16 33.37 33.04 33.26 9,223 +0.19(+0.57%)
May 20, 2003 32.92 33.30 32.83 33.07 45,056 +0.25(+0.75%)
May 19, 2003 33.30 33.30 32.80 32.83 17,280 -0.86(-2.55%)
May 16, 2003 33.72 33.87 33.64 33.68 19,188 +0.05(+0.14%)
May 15, 2003 33.85 33.85 33.50 33.64 4,770 +0.18(+0.54%)
May 14, 2003 33.58 33.58 33.28 33.46 9,859 +0.09(+0.28%)
May 13, 2003 33.25 33.36 32.98 33.36 16,114 +0.08(+0.26%)
May 12, 2003 32.97 33.38 32.87 33.28 24,383 +0.52(+1.58%)
May 09, 2003 32.58 32.92 32.52 32.76 8,587 +0.42(+1.31%)
May 08, 2003 32.54 32.54 32.32 32.33 14,418 -0.77(-2.34%)
May 07, 2003 33.33 33.40 32.88 33.11 22,157 -0.89(-2.61%)
May 06, 2003 33.86 34.10 33.63 33.99 26,079 +0.61(+1.84%)
May 05, 2003 33.49 33.63 33.22 33.38 15,160 +0.18(+0.54%)
May 02, 2003 32.77 33.31 32.64 33.20 27,670 +0.47(+1.44%)
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.