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 (%)
Apr 28, 2006 1464 1469 1448 1464 0 -10.20(-0.69%)
Apr 27, 2006 1493 1500 1469 1475 0 -7.11(-0.48%)
Apr 26, 2006 1461 1486 1461 1482 0 +22.94(+1.57%)
Apr 25, 2006 1440 1459 1440 1459 0 +15.92(+1.10%)
Apr 24, 2006 1454 1459 1437 1443 0 -16.43(-1.13%)
Apr 21, 2006 1454 1468 1445 1459 0 -5.24(-0.36%)
Apr 20, 2006 1455 1491 1455 1465 0 +11.30(+0.78%)
Apr 19, 2006 1432 1456 1432 1453 0 +35.85(+2.53%)
Apr 18, 2006 1388 1417 1388 1417 0 +30.59(+2.21%)
Apr 17, 2006 1385 1390 1379 1387 0 +4.67(+0.34%)
Apr 13, 2006 1377 1384 1377 1382 0 +9.73(+0.71%)
Apr 12, 2006 1356 1376 1354 1372 0 +12.26(+0.90%)
Apr 11, 2006 1367 1368 1357 1360 0 -3.17(-0.23%)
Apr 10, 2006 1356 1365 1350 1363 0 +0.00(+0.00%)
Apr 07, 2006 1356 1365 1350 1363 0 +8.29(+0.61%)
Apr 06, 2006 1347 1357 1347 1355 0 +10.41(+0.77%)
Apr 05, 2006 1333 1345 1333 1345 0 +18.15(+1.37%)
Apr 04, 2006 1330 1333 1324 1326 0 -2.86(-0.22%)
Apr 03, 2006 1322 1332 1322 1329 0 +6.34(+0.48%)
Mar 31, 2006 1323 1323 1323 1323 0 +1285.19(+3401.77%)
Mar 30, 2006 37.49 38.09 37.47 37.78 0 -1285.19(-97.14%)
Mar 29, 2006 1322 1336 1322 1323 0 -2.25(-0.17%)
Mar 28, 2006 1314 1328 1314 1325 0 +13.27(+1.01%)
Mar 27, 2006 1308 1312 1306 1312 0 +0.58(+0.04%)
Mar 24, 2006 1314 1320 1307 1311 0 +5.75(+0.44%)
Mar 23, 2006 1308 1322 1299 1306 0 +3.29(+0.25%)
Mar 22, 2006 1321 1321 1300 1302 0 -24.81(-1.87%)
Mar 21, 2006 1331 1340 1318 1327 0 -2.97(-0.22%)
Mar 20, 2006 1309 1335 1309 1330 0 +24.93(+1.91%)
Mar 17, 2006 1281 1306 1281 1305 0 +31.38(+2.46%)
Mar 16, 2006 1251 1276 1251 1274 0 +29.36(+2.36%)
Mar 15, 2006 1248 1251 1240 1244 0 -0.94(-0.08%)
Mar 14, 2006 1243 1245 1240 1245 0 +1.72(+0.14%)
Mar 13, 2006 1250 1250 1242 1244 0 -3.76(-0.30%)
Mar 10, 2006 1241 1249 1240 1247 0 +7.84(+0.63%)
Mar 09, 2006 1233 1240 1226 1240 0 +5.98(+0.48%)
Mar 08, 2006 1239 1240 1222 1234 0 -12.65(-1.02%)
Mar 07, 2006 1263 1266 1246 1246 0 -16.44(-1.30%)
Mar 06, 2006 1259 1263 1257 1263 0 +1.42(+0.11%)
Mar 03, 2006 1251 1261 1249 1261 0 +11.59(+0.93%)
Mar 02, 2006 1245 1251 1241 1250 0 +10.41(+0.84%)
Mar 01, 2006 1223 1240 1222 1239 0 +8.61(+0.70%)
Feb 28, 2006 1240 1241 1230 1231 0 -4.76(-0.39%)
Feb 27, 2006 1219 1240 1219 1235 0 +19.28(+1.59%)
Feb 24, 2006 1223 1225 1212 1216 0 -8.02(-0.66%)
Feb 23, 2006 1231 1231 1219 1224 0 -7.09(-0.58%)
Feb 22, 2006 1230 1234 1224 1231 0 -4.84(-0.39%)
Feb 21, 2006 1242 1242 1231 1236 0 -11.32(-0.91%)
Feb 20, 2006 1244 1251 1242 1247 0 +3.94(+0.32%)
Feb 17, 2006 1240 1246 1238 1243 0 +5.60(+0.45%)
Feb 16, 2006 1239 1242 1234 1238 0 +0.93(+0.08%)
Feb 15, 2006 1233 1237 1221 1237 0 +6.56(+0.53%)
Feb 14, 2006 1249 1249 1227 1230 0 -22.02(-1.76%)
Feb 13, 2006 1253 1260 1249 1252 0 -0.70(-0.06%)
Feb 10, 2006 1246 1256 1245 1253 0 +6.46(+0.52%)
Feb 09, 2006 1244 1248 1237 1247 0 +8.47(+0.68%)
Feb 08, 2006 1254 1254 1236 1238 0 -21.19(-1.68%)
Feb 07, 2006 1250 1260 1248 1259 0 +13.71(+1.10%)
Feb 06, 2006 1244 1248 1241 1246 0 +1.52(+0.12%)
Feb 03, 2006 1243 1246 1238 1244 0 +0.74(+0.06%)
Feb 02, 2006 1245 1248 1239 1243 0 +2.70(+0.22%)
Feb 01, 2006 1234 1244 1233 1241 0 +10.98(+0.89%)
Jan 31, 2006 1234 1235 1225 1230 0 -2.61(-0.21%)
Jan 30, 2006 1232 1236 1228 1232 0 +2.61(+0.21%)
Jan 27, 2006 1234 1235 1225 1230 0 +3.06(+0.25%)
Jan 26, 2006 1233 1234 1219 1227 0 -3.47(-0.28%)
Jan 25, 2006 1218 1230 1217 1230 0 +22.90(+1.90%)
Jan 24, 2006 1209 1213 1205 1207 0 +7.09(+0.59%)
Jan 23, 2006 1200 1211 1195 1200 0 -22.76(-1.86%)
Jan 20, 2006 1235 1238 1217 1223 0 -7.17(-0.58%)
Jan 19, 2006 1202 1230 1202 1230 0 +36.86(+3.09%)
Jan 18, 2006 1192 1210 1184 1193 0 -19.67(-1.62%)
Jan 17, 2006 1231 1232 1205 1213 0 -22.39(-1.81%)
Jan 16, 2006 1251 1255 1230 1235 0 -15.17(-1.21%)
Jan 13, 2006 1248 1259 1246 1250 0 -5.82(-0.46%)
Jan 12, 2006 1267 1269 1252 1256 0 -5.03(-0.40%)
Jan 11, 2006 1246 1265 1243 1261 0 +16.23(+1.30%)
Jan 10, 2006 1227 1247 1227 1245 0 +0.00(+0.00%)
Jan 09, 2006 1227 1247 1227 1245 0 +22.80(+1.87%)
Jan 06, 2006 1208 1225 1206 1222 0 +11.25(+0.93%)
Jan 05, 2006 1216 1221 1205 1211 0 -0.70(-0.06%)
Jan 04, 2006 1192 1212 1192 1212 0 +27.01(+2.28%)
Jan 03, 2006 1170 1186 1170 1185 0 +12.98(+1.11%)
Jan 02, 2006 1162 1172 1161 1172 0 +7.57(+0.65%)
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%)
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.