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 (%)
Nov 30, 2005 60.03 60.08 59.76 59.88 2,473,043 -0.07(-0.12%)
Nov 29, 2005 60.60 60.62 59.90 59.95 1,336,321 -0.57(-0.93%)
Nov 28, 2005 60.23 60.64 60.23 60.52 1,327,753 +0.30(+0.50%)
Nov 25, 2005 60.15 60.24 60.11 60.22 633,516 +0.22(+0.37%)
Nov 23, 2005 60.27 60.34 59.79 60.00 1,154,758 -0.23(-0.39%)
Nov 22, 2005 60.13 60.33 60.11 60.23 1,543,435 +0.08(+0.13%)
Nov 21, 2005 60.11 60.32 60.10 60.15 756,462 +0.18(+0.30%)
Nov 18, 2005 60.13 60.18 59.92 59.97 1,103,355 -0.28(-0.46%)
Nov 17, 2005 59.99 60.48 59.91 60.25 1,507,663 +0.15(+0.24%)
Nov 16, 2005 59.75 60.17 59.71 60.11 2,738,924 +0.63(+1.05%)
Nov 15, 2005 59.15 59.65 59.05 59.48 1,262,222 +0.39(+0.65%)
Nov 14, 2005 59.47 59.51 58.96 59.09 1,848,845 -0.45(-0.75%)
Nov 11, 2005 59.61 59.68 59.51 59.54 291,131 +0.03(+0.06%)
Nov 10, 2005 59.03 59.53 58.97 59.51 2,547,892 +0.72(+1.22%)
Nov 09, 2005 59.07 59.17 58.79 58.79 1,713,875 -0.61(-1.03%)
Nov 08, 2005 59.14 59.43 59.14 59.40 2,099,396 +0.57(+0.97%)
Nov 07, 2005 58.88 58.93 58.78 58.83 1,685,769 +0.20(+0.34%)
Nov 04, 2005 58.83 58.98 58.46 58.63 2,838,724 -0.09(-0.16%)
Nov 03, 2005 59.18 59.19 58.71 58.72 1,447,242 -0.40(-0.68%)
Nov 02, 2005 59.27 59.47 59.10 59.12 1,173,996 -0.28(-0.47%)
Nov 01, 2005 59.50 59.65 59.27 59.40 972,594 -0.33(-0.56%)
Oct 31, 2005 59.73 59.91 59.60 59.73 823,195 +0.11(+0.19%)
Oct 28, 2005 59.69 59.80 59.29 59.62 1,127,854 +0.01(+0.01%)
Oct 27, 2005 59.61 59.74 59.41 59.61 1,799,697 +0.21(+0.36%)
Oct 26, 2005 59.55 59.68 59.32 59.40 4,356,157 -0.44(-0.73%)
Oct 25, 2005 60.43 60.58 59.83 59.84 958,916 -0.52(-0.86%)
Oct 24, 2005 60.76 60.82 60.21 60.36 1,411,471 -0.47(-0.78%)
Oct 21, 2005 60.43 60.86 60.38 60.83 1,882,963 +0.56(+0.93%)
Oct 20, 2005 60.07 60.28 59.97 60.27 1,217,884 +0.16(+0.27%)
Oct 19, 2005 60.32 60.53 60.11 60.11 1,359,918 +0.03(+0.04%)
Oct 18, 2005 60.19 60.20 60.03 60.09 1,319,938 +0.07(+0.11%)
Oct 17, 2005 60.16 60.29 59.96 60.02 1,590,479 -0.01(-0.02%)
Oct 14, 2005 60.28 60.35 59.76 60.03 1,567,032 -0.09(-0.16%)
Oct 13, 2005 60.05 60.21 59.93 60.13 2,069,035 -0.22(-0.36%)
Oct 12, 2005 60.84 60.84 60.31 60.35 1,661,871 -0.59(-0.97%)
Oct 11, 2005 61.10 61.16 60.84 60.94 1,020,690 -0.13(-0.21%)
Oct 10, 2005 61.11 61.19 60.96 61.06 240,029 -0.04(-0.07%)
Oct 07, 2005 60.61 61.18 60.52 61.10 2,010,718 +0.25(+0.40%)
Oct 06, 2005 61.01 61.04 60.84 60.86 504,558 -0.23(-0.38%)
Oct 05, 2005 61.00 61.20 60.92 61.09 1,746,340 +0.27(+0.44%)
Oct 04, 2005 60.79 60.90 60.69 60.82 1,028,505 +0.20(+0.33%)
Oct 03, 2005 60.71 61.34 60.61 60.63 2,060,468 -0.72(-1.17%)
Sep 30, 2005 61.67 61.21 61.34 2,091,881 -0.21(-0.35%)
Sep 29, 2005 61.61 61.62 61.45 61.56 987,624 -0.28(-0.45%)
Sep 28, 2005 61.47 61.89 61.38 61.84 1,071,341 +0.41(+0.67%)
Sep 27, 2005 61.39 61.58 61.17 61.42 1,244,186 +0.09(+0.14%)
Sep 26, 2005 61.28 61.46 61.28 61.34 1,023,395 -0.28(-0.45%)
Sep 23, 2005 61.62 61.94 61.62 61.62 987,173 -0.47(-0.75%)
Sep 22, 2005 62.12 62.18 61.96 62.08 1,144,838 -0.06(-0.10%)
Sep 21, 2005 61.78 62.15 61.96 62.14 1,492,483 +0.57(+0.93%)
Sep 20, 2005 61.57 61.74 61.13 61.57 2,778,754 +0.16(+0.26%)
Sep 19, 2005 61.41 61.50 61.28 61.41 1,331,812 +0.13(+0.22%)
Sep 16, 2005 61.46 61.53 61.13 61.28 3,224,695 -0.42(-0.68%)
Sep 15, 2005 61.92 61.94 61.58 61.70 173,596 -0.50(-0.80%)
Sep 14, 2005 62.42 62.46 62.13 62.20 520,640 -0.24(-0.38%)
Sep 13, 2005 62.38 62.62 62.30 62.44 676,953 +0.33(+0.53%)
Sep 12, 2005 62.32 62.35 62.00 62.11 1,378,705 -0.43(-0.69%)
Sep 09, 2005 62.51 62.75 62.46 62.54 640,880 +0.20(+0.32%)
Sep 08, 2005 62.47 62.53 62.28 62.34 560,770 +0.07(+0.11%)
Sep 07, 2005 62.66 62.66 62.12 62.28 1,638,575 -0.59(-0.94%)
Sep 06, 2005 63.21 63.32 62.86 62.87 1,446,942 -0.45(-0.70%)
Sep 02, 2005 63.13 63.40 63.07 63.31 933,666 +0.05(+0.08%)
Sep 01, 2005 63.41 63.70 63.16 63.26 2,854,204 -0.61(-0.95%)
Aug 31, 2005 63.41 63.87 63.41 63.87 1,969,987 +0.53(+0.84%)
Aug 30, 2005 63.09 63.44 63.02 63.33 2,092,632 +0.40(+0.63%)
Aug 29, 2005 63.09 63.13 62.87 62.93 811,171 +0.08(+0.13%)
Aug 26, 2005 62.97 63.13 62.67 62.85 1,314,527 -0.02(-0.03%)
Aug 25, 2005 62.73 62.95 62.58 62.87 1,221,040 +0.20(+0.32%)
Aug 24, 2005 62.72 62.76 62.44 62.67 1,500,298 +0.06(+0.10%)
Aug 23, 2005 62.36 62.69 62.31 62.61 739,177 +0.29(+0.46%)
Aug 22, 2005 62.24 62.41 62.01 62.33 900,750 -0.07(-0.11%)
Aug 19, 2005 62.12 62.44 62.10 62.40 660,119 -0.01(-0.01%)
Aug 18, 2005 62.18 62.41 62.06 62.40 1,495,940 +0.46(+0.74%)
Aug 17, 2005 62.22 62.36 61.86 61.94 1,935,268 -0.41(-0.66%)
Aug 16, 2005 62.33 62.47 62.21 62.36 1,970,438 +0.43(+0.70%)
Aug 15, 2005 62.05 62.08 61.91 61.92 1,661,420 -0.16(-0.26%)
Aug 12, 2005 61.62 62.17 61.59 62.08 2,652,952 +0.63(+1.02%)
Aug 11, 2005 61.23 61.51 61.01 61.46 1,325,499 +0.43(+0.70%)
Aug 10, 2005 61.22 61.28 60.90 61.03 1,607,162 -0.07(-0.11%)
Aug 09, 2005 61.01 61.11 60.73 61.10 2,216,630 +0.23(+0.37%)
Aug 08, 2005 61.00 61.11 60.84 60.87 1,485,569 -0.11(-0.19%)
Aug 05, 2005 61.01 61.12 60.91 60.98 1,603,254 -0.48(-0.78%)
Aug 04, 2005 61.60 61.74 61.34 61.46 1,573,344 -0.13(-0.21%)
Aug 03, 2005 61.38 61.65 61.38 61.59 888,425 +0.30(+0.49%)
Aug 02, 2005 61.39 61.52 61.18 61.29 1,610,318 -0.20(-0.32%)
Aug 01, 2005 61.54 61.61 61.22 61.49 2,645,738 -0.46(-0.74%)
Jul 29, 2005 62.41 62.41 61.78 61.95 2,554,956 -0.62(-0.99%)
Jul 28, 2005 62.13 62.65 62.13 62.57 870,089 +0.55(+0.89%)
Jul 27, 2005 61.92 62.06 61.88 62.02 1,267,483 -0.10(-0.16%)
Jul 26, 2005 62.06 62.15 61.99 62.12 511,772 +0.10(+0.16%)
Jul 25, 2005 62.14 62.35 61.97 62.02 458,566 -0.23(-0.36%)
Jul 22, 2005 61.94 62.29 61.90 62.24 2,427,652 +0.48(+0.78%)
Jul 21, 2005 62.20 62.24 61.66 61.76 5,747,788 -0.85(-1.36%)
Jul 20, 2005 62.22 62.70 62.00 62.61 2,983,012 +0.34(+0.54%)
Jul 19, 2005 62.03 62.36 61.96 62.28 1,844,486 +0.22(+0.35%)
Jul 18, 2005 62.44 62.52 61.94 62.06 1,810,368 -0.47(-0.75%)
Jul 15, 2005 62.21 62.56 62.21 62.52 1,600,398 +0.17(+0.27%)
Jul 14, 2005 62.61 62.63 62.28 62.36 1,314,828 -0.16(-0.26%)
Jul 13, 2005 62.57 62.61 62.45 62.51 1,332,563 -0.09(-0.15%)
Jul 12, 2005 62.77 62.89 62.58 62.61 1,117,784 -0.35(-0.56%)
Jul 11, 2005 62.61 62.97 62.51 62.96 1,475,950 +0.00(+0.00%)
Jul 08, 2005 63.37 63.37 62.75 62.96 1,892,733 -0.26(-0.41%)
Jul 07, 2005 63.49 63.57 63.18 63.22 2,747,491 +0.13(+0.21%)
Jul 06, 2005 62.96 63.09 62.83 63.09 1,283,715 +0.35(+0.55%)
Jul 05, 2005 62.76 63.03 62.72 62.74 1,617,382 -0.60(-0.95%)
Jul 01, 2005 63.95 64.05 63.20 63.34 3,345,537 -1.00(-1.55%)
Jun 30, 2005 63.78 64.35 63.75 64.34 3,245,587 +0.57(+0.90%)
Jun 29, 2005 64.18 64.19 63.61 63.77 2,528,654 -0.10(-0.16%)
Jun 28, 2005 64.08 64.12 63.81 63.87 1,476,551 -0.44(-0.68%)
Jun 27, 2005 64.20 64.41 64.10 64.30 1,820,138 +0.17(+0.27%)
Jun 24, 2005 64.03 64.17 63.89 64.13 1,398,846 +0.32(+0.50%)
Jun 23, 2005 63.74 63.86 63.57 63.81 1,497,443 -0.07(-0.10%)
Jun 22, 2005 63.53 63.93 63.38 63.88 1,431,310 +0.77(+1.21%)
Jun 21, 2005 62.79 63.11 62.75 63.11 756,161 +0.46(+0.73%)
Jun 20, 2005 62.42 62.67 62.28 62.65 682,363 -0.11(-0.17%)
Jun 17, 2005 62.61 62.85 62.55 62.76 835,520 -0.01(-0.01%)
Jun 16, 2005 62.41 62.82 62.26 62.77 2,059,716 +0.31(+0.50%)
Jun 15, 2005 62.14 62.45 62.10 62.45 3,006,308 +0.11(+0.18%)
Jun 14, 2005 62.57 62.65 62.26 62.34 3,215,376 -0.41(-0.66%)
Jun 13, 2005 62.86 62.89 62.65 62.75 2,431,409 -0.38(-0.60%)
Jun 10, 2005 63.57 63.57 63.11 63.13 2,201,600 -0.72(-1.13%)
Jun 09, 2005 63.65 63.88 63.49 63.85 920,890 -0.05(-0.08%)
Jun 08, 2005 64.08 64.17 63.91 63.91 1,912,422 -0.31(-0.48%)
Jun 07, 2005 64.18 64.26 63.91 64.21 2,259,466 +0.51(+0.79%)
Jun 06, 2005 63.54 63.79 63.44 63.71 1,636,320 +0.33(+0.52%)
Jun 03, 2005 64.47 64.54 63.34 63.37 8,355,200 -0.53(-0.82%)
Jun 02, 2005 63.69 64.00 63.69 63.90 2,786,720 +0.15(+0.24%)
Jun 01, 2005 63.34 63.77 63.33 63.75 5,746,285 +0.54(+0.85%)
May 31, 2005 62.69 63.24 62.69 63.21 2,974,445 +0.77(+1.24%)
May 27, 2005 62.37 62.53 62.24 62.44 977,854 +0.07(+0.11%)
May 26, 2005 62.27 62.59 62.27 62.37 1,470,389 -0.02(-0.03%)
May 25, 2005 62.93 62.97 62.36 62.39 2,890,727 -0.44(-0.70%)
May 24, 2005 62.88 62.97 62.66 62.83 2,548,193 +0.17(+0.28%)
May 23, 2005 62.28 62.69 62.26 62.65 1,361,120 +0.49(+0.78%)
May 20, 2005 62.04 62.22 62.02 62.17 1,212,623 +0.07(+0.12%)
May 19, 2005 62.34 62.34 62.06 62.10 1,426,050 -0.16(-0.26%)
May 18, 2005 62.34 62.41 62.10 62.26 1,641,731 +0.41(+0.67%)
May 17, 2005 61.85 62.00 61.81 61.84 1,287,022 +0.17(+0.28%)
May 16, 2005 61.90 61.92 61.66 61.67 1,239,978 -0.07(-0.12%)
May 13, 2005 61.68 61.89 61.59 61.74 2,552,251 +0.24(+0.39%)
May 12, 2005 61.21 61.52 61.02 61.50 987,473 +0.24(+0.39%)
May 11, 2005 61.30 61.56 61.20 61.26 1,591,230 +0.19(+0.31%)
May 10, 2005 60.78 61.08 60.77 61.08 744,738 +0.43(+0.71%)
May 09, 2005 60.55 60.71 60.55 60.65 492,684 +0.06(+0.10%)
May 06, 2005 60.50 60.68 60.42 60.59 1,278,455 -0.45(-0.74%)
May 05, 2005 60.74 61.10 60.69 61.04 2,642,131 +0.14(+0.23%)
May 04, 2005 60.84 61.02 60.58 60.90 3,325,396 -0.54(-0.88%)
May 03, 2005 61.26 61.57 61.16 61.44 2,840,677 +0.17(+0.27%)
May 02, 2005 61.31 61.38 61.02 61.27 2,041,380 -0.23(-0.38%)
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%)
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.