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 (%)
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%)
May 01, 2003 59.35 59.61 59.08 59.23 347,494 -0.29(-0.48%)
Apr 30, 2003 59.08 59.56 59.03 59.51 442,033 +0.55(+0.93%)
Apr 29, 2003 58.90 59.06 58.76 58.97 266,783 -0.10(-0.17%)
Apr 28, 2003 59.27 59.27 59.07 59.07 120,991 -0.09(-0.16%)
Apr 25, 2003 59.05 59.28 59.00 59.16 796,141 +0.13(+0.23%)
Apr 24, 2003 58.82 59.21 58.82 59.03 299,097 +0.53(+0.90%)
Apr 23, 2003 58.40 58.56 58.28 58.50 64,178 +0.12(+0.21%)
Apr 22, 2003 58.65 58.72 58.30 58.38 450,750 -0.03(-0.06%)
Apr 21, 2003 58.20 58.44 58.06 58.42 222,444 -0.13(-0.22%)
Apr 17, 2003 58.71 58.82 58.42 58.54 159,619 +0.09(+0.16%)
Apr 16, 2003 58.24 58.48 58.20 58.45 146,843 +0.24(+0.41%)
Apr 15, 2003 58.10 58.24 57.91 58.21 193,136 +0.31(+0.54%)
Apr 14, 2003 57.95 57.96 57.69 57.90 311,272 -0.16(-0.28%)
Apr 11, 2003 57.76 58.10 57.61 58.06 676,351 -0.09(-0.16%)
Apr 10, 2003 58.38 58.45 58.12 58.15 80,110 -0.27(-0.47%)
Apr 09, 2003 58.15 58.46 58.00 58.42 153,907 +0.17(+0.30%)
Apr 08, 2003 57.92 58.28 57.88 58.25 292,634 +0.47(+0.81%)
Apr 07, 2003 57.37 57.79 57.17 57.78 729,558 -0.13(-0.23%)
Apr 04, 2003 57.92 58.08 57.80 57.92 277,905 -0.17(-0.29%)
Apr 03, 2003 58.05 58.27 57.98 58.08 369,137 -0.03(-0.06%)
Apr 02, 2003 58.32 58.35 58.07 58.12 469,237 -0.61(-1.04%)
Apr 01, 2003 58.82 59.08 58.48 58.73 435,570 -0.42(-0.71%)
Mar 31, 2003 58.75 59.17 58.75 59.15 967,634 +0.77(+1.31%)
Mar 28, 2003 58.50 58.60 58.36 58.38 380,861 +0.13(+0.23%)
Mar 27, 2003 58.38 58.46 58.10 58.25 287,975 +0.04(+0.07%)
Mar 26, 2003 58.05 58.32 58.05 58.21 465,179 +0.12(+0.21%)
Mar 25, 2003 58.32 58.43 57.82 58.09 911,421 -0.07(-0.11%)
Mar 24, 2003 57.95 58.28 57.78 58.16 561,221 +0.90(+1.58%)
Mar 21, 2003 57.83 57.92 57.25 57.25 1,267,633 -0.80(-1.38%)
Mar 20, 2003 58.43 58.52 57.72 58.05 310,670 -0.09(-0.16%)
Mar 19, 2003 58.58 58.60 58.10 58.14 598,796 -0.43(-0.74%)
Mar 18, 2003 59.19 59.35 58.56 58.58 624,047 -0.56(-0.95%)
Mar 17, 2003 60.23 60.23 59.12 59.13 1,088,776 -0.72(-1.20%)
Mar 14, 2003 59.81 59.96 59.63 59.85 888,125 +0.29(+0.49%)
Mar 13, 2003 59.98 60.14 59.56 59.56 1,247,794 -1.12(-1.84%)
Mar 12, 2003 60.49 60.78 60.47 60.68 683,566 +0.22(+0.36%)
Mar 11, 2003 60.54 60.65 60.37 60.46 124,448 -0.11(-0.18%)
Mar 10, 2003 60.42 60.57 60.33 60.57 221,242 +0.31(+0.52%)
Mar 07, 2003 60.36 60.41 59.91 60.25 396,492 +0.21(+0.34%)
Mar 06, 2003 60.25 60.33 59.92 60.05 249,498 -0.23(-0.39%)
Mar 05, 2003 60.29 60.30 59.91 60.28 189,378 +0.20(+0.33%)
Mar 04, 2003 59.97 60.18 59.89 60.08 124,899 +0.04(+0.07%)
Mar 03, 2003 59.88 60.18 59.82 60.04 306,763 -0.15(-0.25%)
Feb 28, 2003 59.67 60.24 59.60 60.19 320,590 +0.38(+0.63%)
Feb 27, 2003 59.52 59.87 59.42 59.81 1,045,640 +0.10(+0.17%)
Feb 26, 2003 59.47 59.71 59.31 59.71 502,003 +0.41(+0.70%)
Feb 25, 2003 59.48 59.65 59.21 59.30 538,827 +0.27(+0.46%)
Feb 24, 2003 59.13 59.15 58.96 59.03 252,805 +0.28(+0.48%)
Feb 21, 2003 58.92 59.03 58.69 58.75 376,352 -0.35(-0.59%)
Feb 20, 2003 58.78 59.15 58.78 59.09 731,512 +0.20(+0.34%)
Feb 19, 2003 58.81 59.02 58.72 58.90 93,336 +0.40(+0.68%)
Feb 18, 2003 58.26 58.54 58.11 58.50 320,440 +0.07(+0.13%)
Feb 14, 2003 58.75 58.80 58.29 58.42 1,247,042 -0.51(-0.86%)
Feb 13, 2003 58.73 59.33 58.66 58.93 661,622 +0.32(+0.54%)
Feb 12, 2003 58.42 58.64 58.33 58.61 182,314 +0.21(+0.35%)
Feb 11, 2003 58.28 58.49 58.17 58.40 389,428 -0.01(-0.02%)
Feb 10, 2003 58.63 58.82 58.34 58.42 115,130 -0.41(-0.70%)
Feb 07, 2003 58.40 58.90 58.30 58.83 371,542 +0.13(+0.23%)
Feb 06, 2003 58.44 58.72 58.41 58.70 181,713 +0.47(+0.81%)
Feb 05, 2003 58.70 59.02 58.17 58.22 334,719 -0.51(-0.86%)
Feb 04, 2003 58.80 58.82 58.62 58.73 85,520 +0.26(+0.44%)
Feb 03, 2003 58.33 58.49 58.09 58.47 82,965 -0.12(-0.20%)
Jan 31, 2003 58.48 58.69 58.24 58.59 273,997 +0.16(+0.27%)
Jan 30, 2003 58.02 58.48 57.95 58.43 163,226 +0.43(+0.75%)
Jan 29, 2003 58.44 58.47 57.87 58.00 332,765 -0.32(-0.55%)
Jan 28, 2003 58.32 58.40 57.95 58.32 683,416 +0.00(+0.00%)
Jan 27, 2003 58.48 58.58 58.22 58.32 226,202 -0.21(-0.36%)
Jan 24, 2003 58.38 58.84 58.38 58.53 428,807 +0.35(+0.59%)
Jan 23, 2003 58.10 58.35 58.08 58.18 166,382 -0.29(-0.49%)
Jan 22, 2003 58.34 58.48 58.23 58.47 160,971 +0.29(+0.49%)
Jan 21, 2003 57.80 58.18 57.75 58.18 161,572 +0.33(+0.58%)
Jan 17, 2003 57.95 58.04 57.84 57.85 146,843 +0.29(+0.50%)
Jan 16, 2003 57.47 57.62 56.97 57.56 87,023 +0.08(+0.14%)
Jan 15, 2003 57.41 57.68 57.35 57.48 194,789 +0.28(+0.49%)
Jan 14, 2003 57.22 57.41 57.19 57.21 148,647 +0.20(+0.35%)
Jan 13, 2003 56.91 57.13 56.82 57.01 80,110 +0.09(+0.16%)
Jan 10, 2003 57.17 57.17 56.63 56.91 218,236 +0.15(+0.26%)
Jan 09, 2003 57.33 57.33 56.57 56.77 356,963 -1.11(-1.92%)
Jan 08, 2003 57.80 57.98 57.74 57.88 240,630 +0.29(+0.50%)
Jan 07, 2003 57.35 57.72 57.33 57.59 104,909 +0.21(+0.36%)
Jan 06, 2003 57.33 57.41 57.09 57.39 53,506 -0.15(-0.27%)
Jan 03, 2003 57.32 57.58 57.11 57.54 467,734 +0.13(+0.23%)
Jan 02, 2003 58.35 58.48 57.36 57.41 288,727 -1.52(-2.59%)
Dec 31, 2002 59.18 59.43 58.76 58.93 164,428 -0.45(-0.75%)
Dec 30, 2002 59.15 59.37 58.97 59.37 413,175 +0.14(+0.24%)
Dec 27, 2002 58.92 59.23 58.74 59.23 210,721 +0.65(+1.10%)
Dec 26, 2002 58.48 58.59 58.37 58.59 20,290 +0.11(+0.19%)
Dec 24, 2002 58.55 58.60 58.44 58.48 70,039 +0.33(+0.56%)
Dec 23, 2002 58.12 58.15 57.39 58.15 111,522 +0.01(+0.02%)
Dec 20, 2002 58.04 58.26 57.98 58.14 62,975 +0.04(+0.07%)
Dec 19, 2002 57.75 58.21 57.65 58.10 202,003 +0.51(+0.89%)
Dec 18, 2002 57.54 57.68 57.39 57.58 287,073 +0.45(+0.78%)
Dec 17, 2002 57.42 57.45 57.01 57.14 436,773 +0.00(+0.00%)
Dec 16, 2002 57.82 57.82 57.11 57.14 173,897 -0.43(-0.75%)
Dec 13, 2002 57.98 57.99 57.57 57.57 639,979 -0.57(-0.97%)
Dec 12, 2002 57.92 58.28 57.92 58.14 204,107 -0.05(-0.09%)
Dec 11, 2002 57.98 58.32 57.86 58.19 246,192 +0.39(+0.67%)
Dec 10, 2002 57.62 57.84 57.55 57.80 227,855 +0.15(+0.27%)
Dec 09, 2002 57.35 57.78 57.33 57.65 601,652 +0.32(+0.56%)
Dec 06, 2002 57.88 57.94 57.06 57.33 662,073 +0.10(+0.17%)
Dec 05, 2002 56.74 57.41 56.73 57.23 310,220 +0.15(+0.26%)
Dec 04, 2002 57.15 57.22 56.92 57.09 193,887 +0.29(+0.52%)
Dec 03, 2002 57.02 57.02 56.63 56.79 171,041 +0.08(+0.14%)
Dec 02, 2002 56.13 56.82 55.99 56.71 428,205 -0.21(-0.36%)
Nov 29, 2002 56.66 56.97 56.65 56.92 47,645 +0.37(+0.65%)
Nov 27, 2002 57.39 57.44 56.53 56.55 489,378 -1.30(-2.25%)
Nov 26, 2002 57.35 57.90 57.32 57.86 567,834 +0.72(+1.26%)
Nov 25, 2002 57.22 57.47 57.09 57.14 433,165 -0.11(-0.19%)
Nov 22, 2002 57.44 57.48 57.14 57.25 277,755 -0.05(-0.09%)
Nov 21, 2002 57.55 57.55 57.13 57.30 485,770 -0.56(-0.97%)
Nov 20, 2002 58.68 58.70 57.76 57.86 462,023 -0.57(-0.98%)
Nov 19, 2002 58.52 58.70 58.22 58.43 77,855 +0.21(+0.37%)
Nov 18, 2002 57.90 58.30 57.86 58.22 48,396 +0.26(+0.45%)
Nov 15, 2002 57.58 58.04 57.39 57.96 166,382 +0.23(+0.40%)
Nov 14, 2002 58.32 58.32 57.72 57.72 177,354 -1.22(-2.08%)
Nov 13, 2002 58.85 59.01 58.52 58.95 157,364 +0.13(+0.21%)
Nov 12, 2002 59.31 59.31 58.80 58.82 742,934 -0.34(-0.57%)
Nov 11, 2002 58.92 59.16 58.82 59.16 105,210 +0.32(+0.54%)
Nov 08, 2002 58.82 58.98 58.52 58.84 442,935 +0.47(+0.81%)
Nov 07, 2002 57.92 58.37 57.78 58.37 222,294 +1.41(+2.48%)
Nov 06, 2002 56.59 57.31 56.49 56.96 178,105 +0.23(+0.40%)
Nov 05, 2002 56.95 56.95 56.61 56.73 110,921 -0.22(-0.39%)
Nov 04, 2002 56.87 57.05 56.72 56.95 514,778 -0.25(-0.44%)
Nov 01, 2002 57.42 57.84 56.72 57.21 188,025 -0.50(-0.86%)
Oct 31, 2002 57.25 57.79 57.23 57.70 770,590 +0.26(+0.45%)
Oct 30, 2002 57.46 57.67 57.27 57.45 47,945 -0.02(-0.03%)
Oct 29, 2002 57.10 57.81 57.07 57.46 187,875 +0.74(+1.30%)
Oct 28, 2002 56.93 56.98 56.69 56.73 601,201 -0.08(-0.14%)
Oct 25, 2002 56.79 56.93 56.65 56.81 219,588 +0.21(+0.36%)
Oct 24, 2002 55.99 56.72 55.94 56.60 510,420 +0.49(+0.88%)
Oct 23, 2002 56.39 56.69 56.01 56.11 192,234 +0.02(+0.04%)
Oct 22, 2002 56.45 56.45 56.03 56.09 324,348 -0.16(-0.28%)
Oct 21, 2002 56.89 56.95 56.22 56.25 202,755 -0.55(-0.97%)
Oct 18, 2002 56.57 56.81 56.07 56.80 690,029 +0.15(+0.26%)
Oct 17, 2002 56.65 56.93 56.60 56.65 350,801 -0.70(-1.22%)
Oct 16, 2002 57.62 57.62 57.15 57.35 188,176 +0.03(+0.05%)
Oct 15, 2002 57.88 58.08 57.45 57.33 446,542 -1.39(-2.37%)
Oct 14, 2002 58.88 58.92 58.60 58.72 27,504 -0.09(-0.15%)
Oct 11, 2002 59.28 59.36 58.59 58.80 633,967 -0.71(-1.19%)
Oct 10, 2002 59.99 59.99 59.40 59.51 145,941 -0.47(-0.79%)
Oct 09, 2002 60.08 60.13 59.85 59.98 605,560 +0.31(+0.51%)
Oct 08, 2002 59.55 60.23 59.43 59.67 797,944 +0.02(+0.03%)
Oct 07, 2002 59.81 59.85 59.52 59.65 30,345,654 +0.10(+0.17%)
Oct 04, 2002 58.82 59.69 58.82 59.55 196,893 +0.19(+0.31%)
Oct 03, 2002 59.41 59.55 59.08 59.37 44,939 -0.15(-0.25%)
Oct 02, 2002 59.37 59.53 59.11 59.51 136,773 +0.27(+0.45%)
Oct 01, 2002 59.32 59.41 59.08 59.25 386,572 -0.90(-1.49%)
Sep 30, 2002 60.32 60.48 59.93 60.15 447,594 +0.24(+0.40%)
Sep 27, 2002 59.57 59.91 59.53 59.91 448,195 +0.45(+0.75%)
Sep 26, 2002 59.25 59.57 58.96 59.46 644,788 -0.14(-0.23%)
Sep 25, 2002 59.95 60.12 59.39 59.60 191,182 -0.73(-1.21%)
Sep 24, 2002 60.08 60.51 60.02 60.33 378,606 +0.39(+0.64%)
Sep 23, 2002 59.88 60.04 59.73 59.95 245,290 +0.53(+0.90%)
Sep 20, 2002 59.51 59.56 59.25 59.41 170,590 -0.28(-0.47%)
Sep 19, 2002 59.68 59.73 59.39 59.69 165,180 +0.37(+0.63%)
Sep 18, 2002 59.52 59.59 59.23 59.32 295,490 +0.04(+0.07%)
Sep 17, 2002 58.98 59.43 58.79 59.28 113,326 +0.11(+0.19%)
Sep 16, 2002 59.35 59.36 59.15 59.17 109,719 +0.10(+0.17%)
Sep 13, 2002 58.77 59.17 58.67 59.07 233,115 +0.54(+0.92%)
Sep 12, 2002 58.20 58.64 58.20 58.53 65,230 +0.45(+0.78%)
Sep 11, 2002 57.88 58.08 57.72 58.08 267,083 -0.31(-0.52%)
Sep 10, 2002 58.00 58.55 57.88 58.38 505,009 +0.28(+0.48%)
Sep 09, 2002 58.22 58.44 58.06 58.10 125,951 -0.09(-0.15%)
Sep 06, 2002 58.53 58.68 58.02 58.19 210,420 -0.69(-1.18%)
Sep 05, 2002 58.93 58.98 58.14 58.88 450,901 +0.32(+0.55%)
Sep 04, 2002 58.57 58.75 58.44 58.56 99,649 -0.01(-0.02%)
Sep 03, 2002 57.94 58.58 57.88 58.58 153,456 +0.64(+1.10%)
Aug 30, 2002 57.72 57.97 57.52 57.94 117,384 +0.35(+0.60%)
Aug 29, 2002 57.72 57.79 57.45 57.59 203,957 +0.46(+0.80%)
Aug 28, 2002 57.25 57.34 57.11 57.13 27,204 +0.29(+0.50%)
Aug 27, 2002 56.82 57.01 56.69 56.85 453,606 -0.36(-0.63%)
Aug 26, 2002 57.02 57.36 57.00 57.21 35,921 +0.05(+0.09%)
Aug 23, 2002 56.69 57.19 56.69 57.15 30,210 +0.56(+0.99%)
Aug 22, 2002 56.92 56.92 56.59 56.59 51,703 -0.50(-0.87%)
Aug 21, 2002 57.01 57.29 56.97 57.09 60,120 -0.31(-0.53%)
Aug 20, 2002 56.97 57.41 56.95 57.40 61,322 +0.81(+1.42%)
Aug 16, 2002 57.51 57.56 56.43 56.59 127,755 -0.64(-1.12%)
Aug 15, 2002 57.47 57.55 57.12 57.23 130,911 -0.51(-0.88%)
Aug 14, 2002 58.19 58.48 57.72 57.74 195,390 +0.22(+0.38%)
Aug 13, 2002 57.07 57.53 56.80 57.52 111,673 +0.70(+1.23%)
Aug 12, 2002 56.75 57.68 56.65 56.82 48,246 +1.13(+2.03%)
Aug 07, 2002 55.62 55.98 55.46 55.69 60,571 +0.13(+0.24%)
Aug 06, 2002 55.76 55.82 55.37 55.56 97,544 -0.48(-0.85%)
Aug 05, 2002 55.91 56.18 55.79 56.03 91,833 +0.25(+0.44%)
Aug 02, 2002 55.33 55.95 55.14 55.79 79,358 +0.57(+1.02%)
Aug 01, 2002 54.92 55.24 54.92 55.22 37,575 +0.31(+0.57%)
Jul 31, 2002 54.52 55.09 54.49 54.91 44,188 +0.67(+1.24%)
Jul 30, 2002 54.39 54.49 54.24 54.24 9,168 +0.07(+0.12%)
Jul 29, 2002 54.60 54.66 54.10 54.17 12,625 -0.73(-1.32%)
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.