Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

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 (%)
Dec 30, 2005 1160 1164 1158 1164 0 +1.50(+0.13%)
Dec 29, 2005 1163 1170 1157 1163 0 -1.50(-0.13%)
Dec 28, 2005 1160 1164 1158 1164 0 +2.43(+0.21%)
Dec 27, 2005 1159 1164 1158 1162 0 +3.37(+0.29%)
Dec 23, 2005 1163 1165 1154 1158 0 -5.68(-0.49%)
Dec 22, 2005 1159 1164 1155 1164 0 +3.46(+0.30%)
Dec 21, 2005 1160 1165 1156 1161 0 -2.47(-0.21%)
Dec 20, 2005 1169 1171 1156 1163 0 +0.70(+0.06%)
Dec 19, 2005 1148 1163 1148 1162 0 +18.90(+1.65%)
Dec 16, 2005 1152 1155 1140 1143 0 -12.53(-1.08%)
Dec 15, 2005 1172 1172 1153 1156 0 -17.76(-1.51%)
Dec 14, 2005 1185 1186 1166 1174 0 -8.31(-0.70%)
Dec 13, 2005 1179 1183 1175 1182 0 +7.02(+0.60%)
Dec 12, 2005 1167 1184 1167 1175 0 +14.94(+1.29%)
Dec 09, 2005 1161 1167 1151 1160 0 +1.75(+0.15%)
Dec 08, 2005 1157 1170 1151 1158 0 +6.96(+0.60%)
Dec 07, 2005 1131 1155 1131 1151 0 +27.92(+2.49%)
Dec 06, 2005 1122 1129 1120 1123 0 +2.86(+0.26%)
Dec 05, 2005 1121 1123 1114 1121 0 +1.16(+0.10%)
Dec 02, 2005 1103 1119 1103 1119 0 +23.05(+2.10%)
Dec 01, 2005 1095 1102 1087 1096 0 -0.27(-0.02%)
Nov 30, 2005 1081 1097 1081 1097 0 +14.36(+1.33%)
Nov 29, 2005 1081 1083 1077 1082 0 +1.22(+0.11%)
Nov 28, 2005 1077 1081 1074 1081 0 +6.66(+0.62%)
Nov 25, 2005 1080 1081 1071 1074 0 -3.78(-0.35%)
Nov 24, 2005 1064 1078 1064 1078 0 +17.10(+1.61%)
Nov 23, 2005 1068 1068 1058 1061 0 -5.21(-0.49%)
Nov 22, 2005 1063 1066 1057 1066 0 +3.83(+0.36%)
Nov 21, 2005 1059 1066 1057 1062 0 +7.48(+0.71%)
Nov 18, 2005 1036 1055 1036 1055 0 +21.70(+2.10%)
Nov 17, 2005 1025 1033 1024 1033 0 +7.45(+0.73%)
Nov 16, 2005 1022 1031 1020 1026 0 +3.75(+0.37%)
Nov 15, 2005 1015 1023 1013 1022 0 +4.35(+0.43%)
Nov 14, 2005 1028 1028 1012 1018 0 -11.25(-1.09%)
Nov 11, 2005 1048 1049 1024 1029 0 -14.72(-1.41%)
Nov 10, 2005 1051 1051 1042 1044 0 -9.12(-0.87%)
Nov 09, 2005 1060 1062 1043 1053 0 -12.13(-1.14%)
Nov 08, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 07, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 04, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 03, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 02, 2005 1073 1077 1055 1065 0 +0.00(+0.00%)
Nov 01, 2005 1073 1077 1055 1065 0 -1.27(-0.12%)
Oct 31, 2005 1059 1066 1058 1066 0 +7.96(+0.75%)
Oct 28, 2005 1059 1060 1053 1058 0 -5.44(-0.51%)
Oct 27, 2005 1063 1066 1062 1064 0 +1.52(+0.14%)
Oct 26, 2005 1059 1063 1055 1062 0 +0.01(+0.00%)
Oct 25, 2005 1077 1077 1059 1062 0 -10.91(-1.02%)
Oct 24, 2005 1077 1081 1070 1073 0 -2.88(-0.27%)
Oct 21, 2005 1070 1078 1068 1076 0 +0.56(+0.05%)
Oct 20, 2005 1080 1082 1071 1075 0 -0.51(-0.05%)
Oct 19, 2005 1089 1089 1073 1076 0 -19.96(-1.82%)
Oct 18, 2005 1092 1096 1087 1096 0 +5.78(+0.53%)
Oct 17, 2005 1097 1101 1087 1090 0 -6.61(-0.60%)
Oct 14, 2005 1090 1101 1086 1097 0 +6.16(+0.56%)
Oct 13, 2005 1098 1100 1089 1091 0 -12.44(-1.13%)
Oct 12, 2005 1106 1106 1097 1103 0 -2.65(-0.24%)
Oct 11, 2005 1103 1106 1097 1106 0 +2.85(+0.26%)
Oct 10, 2005 1097 1103 1094 1103 0 +8.13(+0.74%)
Oct 07, 2005 1085 1103 1084 1095 0 -1.73(-0.16%)
Oct 06, 2005 1090 1105 1090 1096 0 -7.68(-0.70%)
Oct 05, 2005 1102 1110 1095 1104 0 +2.89(+0.26%)
Oct 04, 2005 1089 1109 1089 1101 0 +17.76(+1.64%)
Oct 03, 2005 1055 1091 1055 1083 0 +4.13(+0.38%)
Sep 30, 2005 1052 1079 1052 1079 0 +30.98(+2.96%)
Sep 29, 2005 1026 1048 1026 1048 0 +20.41(+1.99%)
Sep 28, 2005 1037 1038 1026 1028 0 -9.74(-0.94%)
Sep 27, 2005 1035 1039 1032 1038 0 +3.05(+0.29%)
Sep 26, 2005 1019 1036 1019 1035 0 +21.73(+2.15%)
Sep 23, 2005 1019 1023 1009 1013 0 -3.91(-0.38%)
Sep 22, 2005 1039 1039 1008 1017 0 -27.30(-2.61%)
Sep 21, 2005 1053 1053 1040 1044 0 -11.53(-1.09%)
Sep 20, 2005 1062 1062 1048 1056 0 -11.00(-1.03%)
Sep 19, 2005 1062 1069 1062 1067 0 +9.86(+0.93%)
Sep 16, 2005 1053 1061 1052 1057 0 +5.82(+0.55%)
Sep 15, 2005 1057 1062 1046 1051 0 -7.72(-0.73%)
Sep 14, 2005 1080 1082 1056 1059 0 -27.11(-2.50%)
Sep 13, 2005 1098 1098 1081 1086 0 -19.92(-1.80%)
Sep 12, 2005 1100 1107 1096 1106 0 +7.20(+0.66%)
Sep 09, 2005 1085 1099 1083 1098 0 +18.01(+1.67%)
Sep 08, 2005 1061 1086 1061 1080 0 +21.07(+1.99%)
Sep 07, 2005 1057 1064 1056 1059 0 +7.79(+0.74%)
Sep 06, 2005 1036 1052 1036 1052 0 +15.70(+1.52%)
Sep 05, 2005 1036 1044 1032 1036 0 -3.34(-0.32%)
Sep 02, 2005 1029 1042 1025 1039 121,366,200 +0.00(+0.00%)
Sep 01, 2005 1029 1042 1025 1039 0 -10.86(-1.03%)
Aug 31, 2005 1034 1056 1033 1050 0 +10.27(+0.99%)
Aug 30, 2005 978.08 1040 951.21 1040 0 +45.05(+4.53%)
Aug 29, 2005 1035 1035 981.05 994.77 0 -54.10(-5.16%)
Aug 26, 2005 1059 1061 1046 1049 0 -12.98(-1.22%)
Aug 25, 2005 1032 1062 1032 1062 0 +26.41(+2.55%)
Aug 24, 2005 1059 1059 1012 1035 0 -30.65(-2.87%)
Aug 23, 2005 1076 1086 1062 1066 0 -10.26(-0.95%)
Aug 22, 2005 1087 1087 1065 1076 0 -11.60(-1.07%)
Aug 19, 2005 1101 1103 1082 1088 0 -12.35(-1.12%)
Aug 18, 2005 1114 1114 1090 1100 0 -13.52(-1.21%)
Aug 17, 2005 1119 1123 1109 1114 85,569,200 +0.00(+0.00%)
Aug 16, 2005 1119 1123 1109 1114 0 -4.45(-0.40%)
Aug 15, 2005 1152 1152 1115 1118 0 -35.70(-3.09%)
Aug 12, 2005 1167 1168 1147 1154 0 -14.00(-1.20%)
Aug 11, 2005 1179 1182 1164 1168 0 -8.87(-0.75%)
Aug 10, 2005 1168 1178 1168 1177 0 +14.04(+1.21%)
Aug 09, 2005 1156 1165 1155 1163 0 +4.21(+0.36%)
Aug 08, 2005 1169 1170 1155 1159 0 -15.50(-1.32%)
Aug 05, 2005 1181 1181 1171 1174 0 -11.24(-0.95%)
Aug 04, 2005 1193 1196 1178 1185 0 -6.87(-0.58%)
Aug 03, 2005 1190 1195 1188 1192 0 +2.87(+0.24%)
Aug 02, 2005 1178 1189 1177 1189 0 +11.11(+0.94%)
Aug 01, 2005 1180 1187 1174 1178 0 -4.08(-0.35%)
Jul 29, 2005 1187 1188 1178 1182 0 -4.31(-0.36%)
Jul 28, 2005 1184 1187 1180 1187 0 +8.50(+0.72%)
Jul 27, 2005 1182 1182 1174 1178 0 +0.11(+0.01%)
Jul 26, 2005 1171 1179 1171 1178 0 +8.25(+0.71%)
Jul 25, 2005 1175 1175 1167 1170 0 -2.49(-0.21%)
Jul 22, 2005 1164 1172 1160 1172 0 +14.73(+1.27%)
Jul 21, 2005 1146 1160 1146 1158 0 +16.85(+1.48%)
Jul 20, 2005 1132 1141 1131 1141 0 +8.64(+0.76%)
Jul 19, 2005 1127 1133 1127 1132 0 +3.58(+0.32%)
Jul 18, 2005 1127 1129 1124 1128 0 -3.02(-0.27%)
Jul 15, 2005 1142 1143 1127 1131 0 -5.11(-0.45%)
Jul 14, 2005 1133 1139 1133 1137 0 +3.78(+0.33%)
Jul 13, 2005 1129 1133 1127 1133 0 +3.68(+0.33%)
Jul 12, 2005 1125 1132 1125 1129 0 +5.65(+0.50%)
Jul 11, 2005 1113 1123 1112 1123 0 +12.90(+1.16%)
Jul 08, 2005 1103 1113 1103 1111 0 +2.16(+0.19%)
Jul 07, 2005 1113 1113 1102 1108 0 -9.41(-0.84%)
Jul 06, 2005 1131 1131 1115 1118 0 -13.36(-1.18%)
Jul 05, 2005 1140 1142 1129 1131 0 -7.71(-0.68%)
Jul 04, 2005 1137 1140 1129 1139 0 -0.11(-0.01%)
Jul 01, 2005 1124 1139 1124 1139 0 +16.61(+1.48%)
Jun 30, 2005 1130 1130 1122 1122 0 -4.48(-0.40%)
Jun 29, 2005 1129 1130 1124 1127 0 -0.96(-0.09%)
Jun 28, 2005 1118 1128 1116 1128 0 +7.92(+0.71%)
Jun 27, 2005 1130 1130 1116 1120 0 -15.77(-1.39%)
Jun 24, 2005 1127 1136 1127 1136 0 -1.75(-0.15%)
Jun 23, 2005 1134 1147 1133 1137 0 +2.73(+0.24%)
Jun 22, 2005 1128 1135 1122 1135 0 +1.36(+0.12%)
Jun 21, 2005 1143 1143 1129 1133 0 -14.38(-1.25%)
Jun 20, 2005 1144 1149 1134 1148 0 +5.89(+0.52%)
Jun 17, 2005 1125 1142 1125 1142 0 +16.06(+1.43%)
Jun 16, 2005 1122 1132 1117 1126 0 +6.18(+0.55%)
Jun 15, 2005 1107 1123 1107 1120 0 +13.69(+1.24%)
Jun 14, 2005 1098 1106 1098 1106 0 +5.01(+0.46%)
Jun 13, 2005 1099 1101 1096 1101 0 +3.95(+0.36%)
Jun 10, 2005 1093 1097 1090 1097 0 +2.74(+0.25%)
Jun 09, 2005 1094 1095 1090 1094 0 -1.32(-0.12%)
Jun 08, 2005 1089 1096 1085 1096 0 +2.70(+0.25%)
Jun 07, 2005 1097 1100 1087 1093 0 -4.02(-0.37%)
Jun 06, 2005 1089 1097 1087 1097 0 +4.33(+0.40%)
Jun 03, 2005 1091 1096 1087 1092 0 +1.04(+0.10%)
Jun 02, 2005 1083 1094 1083 1091 0 +8.52(+0.79%)
Jun 01, 2005 1088 1088 1079 1083 0 -5.23(-0.48%)
May 31, 2005 1060 1088 1060 1088 0 +25.21(+2.37%)
May 30, 2005 1056 1063 1054 1063 0 +1.47(+0.14%)
May 27, 2005 1058 1061 1054 1061 0 +7.13(+0.68%)
May 26, 2005 1044 1054 1041 1054 0 +5.30(+0.51%)
May 25, 2005 1045 1049 1043 1049 0 +3.17(+0.30%)
May 24, 2005 1046 1046 1046 1046 0 +0.74(+0.07%)
May 23, 2005 1045 1045 1040 1045 0 -2.96(-0.28%)
May 20, 2005 1046 1048 1043 1048 0 +2.65(+0.25%)
May 19, 2005 1046 1049 1041 1045 0 +5.20(+0.50%)
May 18, 2005 1048 1049 1038 1040 0 -5.51(-0.53%)
May 17, 2005 1052 1054 1035 1046 0 -3.02(-0.29%)
May 16, 2005 1058 1058 1047 1049 0 -10.48(-0.99%)
May 13, 2005 1059 1064 1056 1059 0 -4.56(-0.43%)
May 12, 2005 1057 1065 1057 1064 0 +6.75(+0.64%)
May 11, 2005 1062 1062 1055 1057 0 -14.08(-1.31%)
May 10, 2005 1080 1081 1067 1071 0 -9.05(-0.84%)
May 09, 2005 1067 1080 1067 1080 0 +11.93(+1.12%)
May 06, 2005 1054 1070 1054 1068 0 +18.70(+1.78%)
May 05, 2005 1050 1050 1050 1050 0 +0.00(+0.00%)
May 04, 2005 1037 1051 1037 1050 0 +16.08(+1.56%)
May 03, 2005 1022 1034 1021 1034 0 +6.98(+0.68%)
May 02, 2005 1031 1033 1023 1027 0 -3.09(-0.30%)
Apr 29, 2005 1031 1031 1022 1030 0 -8.75(-0.84%)
Apr 28, 2005 1032 1040 1032 1038 0 +6.14(+0.59%)
Apr 27, 2005 1035 1038 1029 1032 0 +0.45(+0.04%)
Apr 26, 2005 1024 1032 1012 1032 0 +11.89(+1.17%)
Apr 25, 2005 1047 1047 1011 1020 0 -51.07(-4.77%)
Apr 22, 2005 1071 1071 1071 1071 0 +23.15(+2.21%)
Apr 21, 2005 1061 1061 1041 1048 0 -23.15(-2.16%)
Apr 20, 2005 1067 1071 1065 1071 0 +8.26(+0.78%)
Apr 19, 2005 1065 1068 1054 1063 0 +2.50(+0.24%)
Apr 18, 2005 1085 1085 1057 1060 0 -36.33(-3.31%)
Apr 15, 2005 1102 1102 1094 1097 0 -11.92(-1.08%)
Apr 14, 2005 1116 1116 1104 1108 0 -8.23(-0.74%)
Apr 13, 2005 1112 1121 1111 1117 0 +5.79(+0.52%)
Apr 12, 2005 1105 1111 1100 1111 0 +4.90(+0.44%)
Apr 11, 2005 1109 1110 1099 1106 0 -5.25(-0.47%)
Apr 08, 2005 1113 1114 1107 1111 0 -0.39(-0.04%)
Apr 07, 2005 1105 1112 1104 1112 0 +8.33(+0.76%)
Apr 06, 2005 1097 1103 1096 1103 0 +6.76(+0.62%)
Apr 05, 2005 1101 1104 1090 1097 0 -3.67(-0.33%)
Apr 04, 2005 1097 1100 1092 1100 0 +5.13(+0.47%)
Apr 01, 2005 1082 1096 1082 1095 0 +14.90(+1.38%)
Mar 31, 2005 1077 1080 1067 1080 0 +15.04(+1.41%)
Mar 30, 2005 1062 1086 1058 1065 0 -5.17(-0.48%)
Mar 29, 2005 1093 1093 1057 1070 0 -29.94(-2.72%)
Mar 28, 2005 1111 1120 1097 1100 0 -14.31(-1.28%)
Mar 24, 2005 1138 1138 1109 1115 0 -27.60(-2.42%)
Mar 23, 2005 1148 1148 1139 1142 0 -10.45(-0.91%)
Mar 22, 2005 1155 1157 1139 1153 0 +1.04(+0.09%)
Mar 21, 2005 1150 1156 1147 1152 0 +3.69(+0.32%)
Mar 18, 2005 1136 1148 1136 1148 0 +13.28(+1.17%)
Mar 17, 2005 1138 1140 1128 1135 0 -3.64(-0.32%)
Mar 16, 2005 1125 1138 1124 1138 0 +19.23(+1.72%)
Mar 15, 2005 1124 1126 1112 1119 0 -4.48(-0.40%)
Mar 14, 2005 1118 1125 1105 1123 0 +15.43(+1.39%)
Mar 11, 2005 1112 1112 1104 1108 141,693,104 +0.00(+0.00%)
Mar 10, 2005 1112 1112 1104 1108 0 -8.76(-0.78%)
Mar 09, 2005 1115 1117 1111 1117 0 +2.60(+0.23%)
Mar 08, 2005 1105 1117 1105 1114 0 +8.91(+0.81%)
Mar 07, 2005 1105 1107 1100 1105 0 +2.29(+0.21%)
Mar 04, 2005 1096 1106 1096 1103 0 +8.41(+0.77%)
Mar 03, 2005 1083 1096 1083 1095 0 +11.85(+1.09%)
Mar 02, 2005 1094 1094 1080 1083 0 -10.53(-0.96%)
Mar 01, 2005 1074 1097 1074 1093 0 +19.45(+1.81%)
Feb 28, 2005 1082 1082 1066 1074 0 -9.55(-0.88%)
Feb 25, 2005 1104 1105 1081 1083 0 -18.64(-1.69%)
Feb 24, 2005 1104 1109 1096 1102 0 -0.91(-0.08%)
Feb 23, 2005 1095 1109 1092 1103 0 +3.02(+0.27%)
Feb 22, 2005 1094 1100 1092 1100 0 +6.13(+0.56%)
Feb 21, 2005 1094 1098 1088 1094 0 +1.29(+0.12%)
Feb 18, 2005 1082 1092 1080 1092 0 +9.51(+0.88%)
Feb 17, 2005 1076 1088 1076 1083 0 +9.54(+0.89%)
Feb 16, 2005 1068 1073 1068 1073 0 +6.24(+0.58%)
Feb 15, 2005 1052 1068 1052 1067 0 +16.47(+1.57%)
Feb 14, 2005 1049 1055 1049 1051 0 +4.86(+0.46%)
Feb 11, 2005 1037 1046 1037 1046 0 +9.27(+0.89%)
Feb 10, 2005 1040 1041 1034 1037 127,073,200 +0.00(+0.00%)
Feb 09, 2005 1040 1041 1034 1037 127,073,200 +0.00(+0.00%)
Feb 08, 2005 1040 1041 1034 1037 0 -5.03(-0.48%)
Feb 07, 2005 1050 1051 1038 1042 0 -6.76(-0.64%)
Feb 04, 2005 1046 1053 1044 1048 0 -0.94(-0.09%)
Feb 03, 2005 1055 1055 1037 1049 0 -3.49(-0.33%)
Feb 02, 2005 1049 1059 1049 1053 0 +5.29(+0.50%)
Feb 01, 2005 1046 1050 1045 1048 0 +2.09(+0.20%)
Jan 31, 2005 1045 1045 1040 1045 0 -1.04(-0.10%)
Jan 28, 2005 1046 1049 1042 1046 0 +1.49(+0.14%)
Jan 27, 2005 1037 1048 1037 1045 0 +7.48(+0.72%)
Jan 26, 2005 1029 1038 1029 1038 0 +10.62(+1.03%)
Jan 25, 2005 1029 1032 1023 1027 0 -3.83(-0.37%)
Jan 24, 2005 1033 1034 1027 1031 0 -5.03(-0.49%)
Jan 21, 2005 1030 1037 1027 1036 98,863,904 +0.00(+0.00%)
Jan 20, 2005 1030 1037 1027 1036 0 +7.94(+0.77%)
Jan 19, 2005 1020 1028 1020 1028 0 +10.08(+0.99%)
Jan 18, 2005 1025 1026 1013 1018 0 -7.16(-0.70%)
Jan 17, 2005 1024 1030 1023 1025 0 +3.55(+0.35%)
Jan 14, 2005 1021 1027 1018 1021 0 -0.33(-0.03%)
Jan 13, 2005 1010 1022 1010 1022 0 +13.09(+1.30%)
Jan 12, 2005 1009 1012 1005 1009 0 -3.09(-0.31%)
Jan 11, 2005 1013 1014 1005 1012 0 -3.81(-0.38%)
Jan 10, 2005 1028 1028 1010 1015 0 -17.05(-1.65%)
Jan 07, 2005 1034 1039 1028 1033 0 +2.64(+0.26%)
Jan 06, 2005 1015 1030 1015 1030 0 +14.46(+1.42%)
Jan 05, 2005 1016 1025 1013 1015 0 -3.11(-0.31%)
Jan 04, 2005 1002 1019 1002 1019 0 +17.66(+1.76%)
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.