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 3656 3675 3651 3667 2,093,200 +14.37(+0.39%)
Dec 29, 2005 3640 3653 3627 3653 1,478,000 +12.05(+0.33%)
Dec 28, 2005 3622 3644 3613 3641 1,143,000 +0.00(+0.00%)
Dec 27, 2005 3622 3644 3613 3641 0 +19.24(+0.53%)
Dec 24, 2005 3625 3637 3621 3621 1,824,400 -3.78(-0.10%)
Dec 23, 2005 3588 3628 3587 3625 2,347,200 +38.67(+1.08%)
Dec 22, 2005 3587 3609 3566 3586 5,918,400 -0.35(-0.01%)
Dec 21, 2005 3573 3588 3561 3587 2,758,800 +15.44(+0.43%)
Dec 20, 2005 3585 3586 3562 3571 3,444,600 +0.00(+0.00%)
Dec 19, 2005 3585 3586 3562 3571 0 -15.23(-0.42%)
Dec 17, 2005 3577 3594 3567 3587 4,318,600 +8.75(+0.24%)
Dec 16, 2005 3581 3595 3572 3578 3,059,400 -4.13(-0.12%)
Dec 15, 2005 3581 3593 3570 3582 3,261,000 +0.72(+0.02%)
Dec 14, 2005 3558 3595 3555 3581 4,292,400 +23.34(+0.66%)
Dec 13, 2005 3591 3605 3550 3558 2,946,000 +0.00(+0.00%)
Dec 12, 2005 3591 3605 3550 3558 0 -33.10(-0.92%)
Dec 10, 2005 3617 3617 3580 3591 4,248,200 +0.00(+0.00%)
Dec 09, 2005 3617 3617 3580 3591 0 -26.40(-0.73%)
Dec 08, 2005 3582 3617 3548 3617 5,637,200 +41.28(+1.15%)
Dec 07, 2005 3565 3578 3563 3576 4,515,200 +11.48(+0.32%)
Dec 06, 2005 3570 3574 3559 3565 4,051,200 +0.00(+0.00%)
Dec 05, 2005 3570 3574 3559 3565 0 -5.31(-0.15%)
Dec 03, 2005 3547 3574 3547 3570 4,950,600 +22.88(+0.65%)
Dec 02, 2005 3493 3547 3489 3547 4,706,800 +53.74(+1.54%)
Dec 01, 2005 3496 3500 3480 3493 4,440,600 -3.10(-0.09%)
Nov 30, 2005 3494 3507 3475 3496 2,394,800 +2.31(+0.07%)
Nov 29, 2005 3493 3522 3492 3494 3,118,400 +0.00(+0.00%)
Nov 28, 2005 3493 3522 3492 3494 0 +0.82(+0.02%)
Nov 26, 2005 3475 3501 3468 3493 3,130,400 +18.89(+0.54%)
Nov 25, 2005 3464 3490 3463 3474 2,703,400 +11.43(+0.33%)
Nov 24, 2005 3420 3476 3420 3463 4,049,000 +44.25(+1.29%)
Nov 23, 2005 3391 3429 3391 3419 3,608,000 +27.37(+0.81%)
Nov 22, 2005 3401 3417 3389 3391 3,398,600 +0.00(+0.00%)
Nov 21, 2005 3401 3417 3389 3391 0 -10.23(-0.30%)
Nov 19, 2005 3393 3419 3393 3402 3,707,200 +8.78(+0.26%)
Nov 18, 2005 3350 3394 3350 3393 4,430,000 +43.54(+1.30%)
Nov 17, 2005 3351 3361 3339 3349 3,925,400 -0.74(-0.02%)
Nov 16, 2005 3352 3362 3334 3350 3,180,000 -2.34(-0.07%)
Nov 15, 2005 3340 3363 3327 3352 2,848,600 +0.00(+0.00%)
Nov 14, 2005 3340 3363 3327 3352 0 +10.65(+0.32%)
Nov 12, 2005 3332 3343 3328 3342 3,494,000 +9.77(+0.29%)
Nov 11, 2005 3322 3333 3311 3332 3,619,600 +5.56(+0.17%)
Nov 10, 2005 3346 3349 3325 3326 3,009,200 -19.97(-0.60%)
Nov 09, 2005 3362 3362 3345 3346 3,656,400 -15.67(-0.47%)
Nov 08, 2005 3355 3362 3335 3362 2,878,600 +0.00(+0.00%)
Nov 07, 2005 3355 3362 3335 3362 0 +7.32(+0.22%)
Nov 05, 2005 3330 3357 3330 3355 3,855,000 +20.81(+0.62%)
Nov 04, 2005 3316 3335 3294 3334 5,260,200 +18.88(+0.57%)
Nov 03, 2005 3299 3359 3298 3315 6,823,800 +0.00(+0.00%)
Nov 02, 2005 3299 3359 3298 3315 0 +16.30(+0.49%)
Nov 01, 2005 3200 3299 3200 3299 5,637,600 +0.00(+0.00%)
Oct 31, 2005 3200 3299 3200 3299 0 +96.34(+3.01%)
Oct 28, 2005 3191 3202 3162 3202 2,919,200 +11.62(+0.36%)
Oct 27, 2005 3197 3231 3181 3191 4,249,400 -4.42(-0.14%)
Oct 26, 2005 3167 3209 3167 3195 0 +0.00(+0.00%)
Oct 25, 2005 3167 3209 3167 3195 3,304,200 +28.93(+0.91%)
Oct 24, 2005 3134 3171 3124 3166 2,480,200 +27.92(+0.89%)
Oct 21, 2005 3153 3153 3121 3138 3,329,800 -15.63(-0.50%)
Oct 20, 2005 3155 3198 3145 3154 4,307,400 -1.02(-0.03%)
Oct 19, 2005 3220 3220 3100 3155 7,129,200 -65.21(-2.03%)
Oct 18, 2005 3227 3258 3212 3220 3,922,600 -6.51(-0.20%)
Oct 17, 2005 3202 3260 3202 3227 4,017,400 +25.10(+0.78%)
Oct 14, 2005 3242 3242 3163 3202 6,404,200 -40.54(-1.25%)
Oct 13, 2005 3350 3350 3238 3242 6,262,000 -107.81(-3.22%)
Oct 12, 2005 3352 3362 3347 3350 4,726,800 -1.53(-0.05%)
Oct 11, 2005 3350 3368 3342 3352 4,045,200 +1.79(+0.05%)
Oct 10, 2005 3338 3387 3336 3350 4,421,200 +13.01(+0.39%)
Oct 07, 2005 3354 3354 3334 3337 3,776,400 -16.41(-0.49%)
Oct 06, 2005 3439 3439 3316 3353 5,761,400 -86.09(-2.50%)
Oct 05, 2005 3494 3494 3438 3439 3,869,600 -55.06(-1.58%)
Oct 04, 2005 3504 3510 3485 3494 3,391,000 -9.59(-0.27%)
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.