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 (%)
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%)
Jan 03, 2005 1001 1002 994.53 1001 0 +0.65(+0.06%)
Dec 31, 2004 1002 1004 995.19 1000 78,400,200 +0.00(+0.00%)
Dec 30, 2004 1002 1004 995.19 1000 0 -4.20(-0.42%)
Dec 29, 2004 1006 1007 996.65 1004 0 +0.51(+0.05%)
Dec 28, 2004 998.67 1004 992.14 1004 0 +6.40(+0.64%)
Dec 27, 2004 985.25 997.52 984.70 997.52 0 +11.01(+1.12%)
Dec 23, 2004 986.50 987.17 981.01 986.51 0 +1.33(+0.14%)
Dec 22, 2004 980.97 985.38 980.80 985.18 0 +8.86(+0.91%)
Dec 21, 2004 965.57 976.32 962.08 976.32 0 +9.51(+0.98%)
Dec 20, 2004 971.38 971.38 960.77 966.81 0 -6.54(-0.67%)
Dec 17, 2004 959.55 973.35 959.55 973.35 0 +16.18(+1.69%)
Dec 16, 2004 941.27 957.17 941.27 957.17 0 +18.02(+1.92%)
Dec 15, 2004 921.90 939.15 920.72 939.15 0 +17.08(+1.85%)
Dec 14, 2004 935.79 936.74 910.99 922.07 0 -13.71(-1.47%)
Dec 13, 2004 944.09 946.21 929.77 935.78 0 -9.45(-1.00%)
Dec 10, 2004 951.74 951.74 933.13 945.23 0 -18.57(-1.93%)
Dec 09, 2004 974.69 974.69 955.71 963.80 0 -15.42(-1.57%)
Dec 08, 2004 981.98 989.10 973.35 979.22 0 -7.19(-0.73%)
Dec 07, 2004 983.99 987.79 975.28 986.41 0 +3.21(+0.33%)
Dec 06, 2004 981.38 983.37 974.39 983.20 0 +1.79(+0.18%)
Dec 03, 2004 1000 1000 977.77 981.41 0 -16.29(-1.63%)
Dec 02, 2004 996.40 1004 990.13 997.70 0 +11.50(+1.17%)
Dec 01, 2004 977.83 986.20 974.31 986.20 0 +8.43(+0.86%)
Nov 30, 2004 964.65 977.77 964.65 977.77 0 +13.68(+1.42%)
Nov 29, 2004 966.18 966.85 960.36 964.09 0 -1.13(-0.12%)
Nov 26, 2004 954.94 965.22 954.94 965.22 0 +9.54(+1.00%)
Nov 25, 2004 958.88 958.88 947.02 955.68 0 -5.64(-0.59%)
Nov 24, 2004 961.55 968.94 952.93 961.32 0 +2.30(+0.24%)
Nov 23, 2004 940.06 959.02 940.06 959.02 0 +19.03(+2.02%)
Nov 22, 2004 936.32 941.74 935.57 939.99 0 +5.96(+0.64%)
Nov 19, 2004 928.91 937.88 927.42 934.03 0 +0.00(+0.00%)
Nov 18, 2004 928.91 937.88 927.42 934.03 152,893,696 +0.00(+0.00%)
Nov 17, 2004 928.91 937.88 927.42 934.03 152,893,696 +0.00(+0.00%)
Nov 16, 2004 928.91 937.88 927.42 934.03 152,893,696 +0.00(+0.00%)
Nov 15, 2004 928.91 937.88 927.42 934.03 152,893,696 +0.00(+0.00%)
Nov 12, 2004 928.91 937.88 927.42 934.03 0 +8.85(+0.96%)
Nov 11, 2004 919.24 926.10 916.91 925.18 0 +6.47(+0.70%)
Nov 10, 2004 902.23 918.71 902.23 918.71 0 +17.33(+1.92%)
Nov 09, 2004 890.49 901.38 889.68 901.38 0 +12.64(+1.42%)
Nov 08, 2004 886.67 888.74 881.37 888.74 0 -4.90(-0.55%)
Nov 05, 2004 894.46 895.10 884.57 893.64 0 +5.30(+0.60%)
Nov 04, 2004 891.93 893.19 881.63 888.34 0 -2.02(-0.23%)
Nov 03, 2004 883.60 891.36 879.29 890.36 0 +8.96(+1.02%)
Nov 02, 2004 863.56 883.83 863.56 881.40 0 +17.81(+2.06%)
Nov 01, 2004 860.65 863.59 857.57 863.59 0 +3.10(+0.36%)
Oct 29, 2004 859.29 861.68 856.07 860.49 0 -1.63(-0.19%)
Oct 28, 2004 854.61 862.12 851.24 862.12 0 +12.94(+1.52%)
Oct 27, 2004 844.47 849.84 844.40 849.18 0 +7.83(+0.93%)
Oct 26, 2004 844.79 845.77 837.08 841.35 0 -5.29(-0.62%)
Oct 25, 2004 846.50 848.26 840.30 846.64 0 -4.13(-0.49%)
Oct 22, 2004 835.21 850.77 832.82 850.77 0 +16.60(+1.99%)
Oct 21, 2004 841.45 841.54 824.60 834.17 0 -6.62(-0.79%)
Oct 20, 2004 852.64 852.64 834.53 840.79 0 -12.60(-1.48%)
Oct 19, 2004 856.53 859.42 850.37 853.39 0 -1.00(-0.12%)
Oct 18, 2004 856.95 857.98 850.67 854.39 0 -3.20(-0.37%)
Oct 15, 2004 856.65 857.68 851.73 857.59 0 -2.07(-0.24%)
Oct 14, 2004 860.28 864.62 854.43 859.66 0 -3.51(-0.41%)
Oct 13, 2004 849.87 863.17 848.22 863.17 0 +13.98(+1.65%)
Oct 12, 2004 860.28 861.74 846.45 849.19 0 -10.95(-1.27%)
Oct 11, 2004 856.82 863.10 855.56 860.14 0 +4.42(+0.52%)
Oct 08, 2004 848.83 855.72 844.49 855.72 0 +5.89(+0.69%)
Oct 07, 2004 854.00 854.00 843.08 849.83 0 -6.23(-0.73%)
Oct 06, 2004 858.42 859.32 848.20 856.06 0 -5.26(-0.61%)
Oct 05, 2004 856.48 861.32 852.48 861.32 0 +4.87(+0.57%)
Oct 04, 2004 844.24 856.86 844.24 856.45 0 +20.54(+2.46%)
Oct 01, 2004 820.69 835.91 820.52 835.91 0 +15.78(+1.92%)
Sep 30, 2004 814.53 820.93 813.96 820.13 0 +7.24(+0.89%)
Sep 29, 2004 812.59 813.44 806.11 812.89 0 +0.76(+0.09%)
Sep 28, 2004 813.39 815.38 809.36 812.13 0 -3.45(-0.42%)
Sep 27, 2004 820.02 822.68 812.17 815.58 0 -4.24(-0.52%)
Sep 24, 2004 816.48 819.82 813.09 819.82 0 +3.06(+0.37%)
Sep 23, 2004 813.87 819.95 811.75 816.76 0 -1.47(-0.18%)
Sep 22, 2004 823.86 823.87 814.47 818.23 0 -5.63(-0.68%)
Sep 21, 2004 827.18 829.57 814.59 823.86 0 +9.23(+1.13%)
Sep 20, 2004 812.95 814.63 802.13 814.63 0 +0.00(+0.00%)
Sep 17, 2004 812.95 814.63 802.13 814.63 0 +1.57(+0.19%)
Sep 16, 2004 811.74 813.06 807.59 813.06 0 -2.43(-0.30%)
Sep 15, 2004 805.91 822.49 805.91 815.49 0 +6.47(+0.80%)
Sep 14, 2004 803.57 814.01 803.57 809.02 0 +11.24(+1.41%)
Sep 13, 2004 782.26 797.78 779.39 797.78 66,565,600 +0.00(+0.00%)
Sep 10, 2004 782.26 797.78 779.39 797.78 0 +15.13(+1.93%)
Sep 09, 2004 790.61 792.65 757.28 782.65 0 -6.49(-0.82%)
Sep 08, 2004 786.26 789.46 782.25 789.14 0 +2.45(+0.31%)
Sep 07, 2004 784.85 786.69 780.85 786.69 0 +1.90(+0.24%)
Sep 06, 2004 784.82 784.82 780.04 784.79 0 -1.70(-0.22%)
Sep 03, 2004 779.56 786.49 775.05 786.49 0 +6.22(+0.80%)
Sep 02, 2004 776.22 780.27 770.53 780.27 0 +5.17(+0.67%)
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.