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 (%)
Oct 31, 2006 2474 2483 2454 2454 0 -20.05(-0.81%)
Oct 30, 2006 2503 2510 2474 2474 0 -28.87(-1.15%)
Oct 27, 2006 2503 2516 2499 2503 0 +0.21(+0.01%)
Oct 26, 2006 2507 2520 2495 2503 0 -4.46(-0.18%)
Oct 25, 2006 2504 2526 2504 2507 0 +3.81(+0.15%)
Oct 24, 2006 2472 2510 2472 2504 0 +0.00(+0.00%)
Oct 23, 2006 2472 2510 2472 2504 0 +32.02(+1.30%)
Oct 20, 2006 2454 2475 2454 2472 0 +17.88(+0.73%)
Oct 19, 2006 2460 2479 2454 2454 0 -6.21(-0.25%)
Oct 18, 2006 2454 2461 2454 2460 0 +5.99(+0.24%)
Oct 17, 2006 2469 2469 2454 2454 0 -15.13(-0.61%)
Oct 16, 2006 2471 2484 2469 2469 0 -1.83(-0.07%)
Oct 13, 2006 2463 2481 2463 2471 0 +8.05(+0.33%)
Oct 12, 2006 2457 2472 2457 2463 0 +5.49(+0.22%)
Oct 11, 2006 2473 2487 2457 2457 0 -15.74(-0.64%)
Oct 10, 2006 2476 2491 2467 2473 0 -2.77(-0.11%)
Oct 09, 2006 2455 2487 2455 2476 0 +20.60(+0.84%)
Oct 06, 2006 2431 2462 2431 2455 0 +0.00(+0.00%)
Oct 05, 2006 2431 2462 2431 2455 0 +24.63(+1.01%)
Oct 04, 2006 2402 2440 2402 2431 0 +28.69(+1.19%)
Oct 03, 2006 2401 2408 2395 2402 0 +1.02(+0.04%)
Oct 02, 2006 2383 2427 2383 2401 0 +17.48(+0.73%)
Sep 29, 2006 2355 2391 2355 2383 0 +28.67(+1.22%)
Sep 28, 2006 2336 2365 2336 2355 0 +19.05(+0.82%)
Sep 27, 2006 2315 2341 2315 2336 0 +20.30(+0.88%)
Sep 26, 2006 2320 2331 2315 2315 0 -4.85(-0.21%)
Sep 25, 2006 2329 2332 2320 2320 0 -8.91(-0.38%)
Sep 22, 2006 2329 2339 2329 2329 0 -0.09(-0.00%)
Sep 21, 2006 2331 2344 2329 2329 0 -2.05(-0.09%)
Sep 20, 2006 2326 2346 2326 2331 0 +5.08(+0.22%)
Sep 19, 2006 2337 2344 2326 2326 0 -10.27(-0.44%)
Sep 18, 2006 2331 2347 2331 2337 0 +5.24(+0.22%)
Sep 15, 2006 2322 2343 2321 2331 0 +9.70(+0.42%)
Sep 14, 2006 2310 2338 2310 2322 0 +11.79(+0.51%)
Sep 13, 2006 2249 2316 2249 2310 0 +60.96(+2.71%)
Sep 12, 2006 2240 2262 2240 2249 0 +8.44(+0.38%)
Sep 11, 2006 2240 2253 2233 2240 0 +0.71(+0.03%)
Sep 08, 2006 2236 2248 2236 2240 0 +3.58(+0.16%)
Sep 07, 2006 2218 2250 2218 2236 0 +0.00(+0.00%)
Sep 06, 2006 2218 2250 2218 2236 0 +18.05(+0.81%)
Sep 05, 2006 2211 2226 2211 2218 0 +6.96(+0.31%)
Sep 04, 2006 2217 2227 2211 2211 0 -5.58(-0.25%)
Sep 01, 2006 2200 2223 2200 2217 0 +16.69(+0.76%)
Aug 31, 2006 2171 2209 2171 2200 0 +28.89(+1.33%)
Aug 30, 2006 2152 2183 2152 2171 0 +19.10(+0.89%)
Aug 29, 2006 2155 2160 2143 2152 0 -2.81(-0.13%)
Aug 28, 2006 2145 2158 2145 2155 0 +9.56(+0.45%)
Aug 25, 2006 2138 2149 2138 2145 0 +7.18(+0.34%)
Aug 24, 2006 2128 2147 2128 2138 0 +10.29(+0.48%)
Aug 23, 2006 2121 2144 2121 2128 0 +6.82(+0.32%)
Aug 22, 2006 2123 2140 2121 2121 0 -2.11(-0.10%)
Aug 21, 2006 2137 2148 2123 2123 0 -13.78(-0.64%)
Aug 18, 2006 2131 2147 2126 2137 0 +5.39(+0.25%)
Aug 17, 2006 2152 2159 2127 2131 0 -20.98(-0.97%)
Aug 16, 2006 2163 2171 2145 2152 0 -10.21(-0.47%)
Aug 15, 2006 2146 2166 2146 2163 0 +16.38(+0.76%)
Aug 14, 2006 2199 2206 2146 2146 0 -53.10(-2.41%)
Aug 11, 2006 2204 2221 2199 2199 0 -5.15(-0.23%)
Aug 10, 2006 2210 2222 2199 2204 0 -5.03(-0.23%)
Aug 09, 2006 2206 2220 2198 2210 0 +0.00(+0.00%)
Aug 08, 2006 2206 2220 2198 2210 0 +3.39(+0.15%)
Aug 07, 2006 2206 2215 2193 2206 0 +0.47(+0.02%)
Aug 04, 2006 2206 2220 2195 2206 0 -0.62(-0.03%)
Aug 03, 2006 2191 2212 2191 2206 0 +14.95(+0.68%)
Aug 02, 2006 2213 2221 2159 2191 0 -21.67(-0.98%)
Aug 01, 2006 2196 2225 2196 2213 0 +17.00(+0.77%)
Jul 31, 2006 2227 2235 2186 2196 0 -30.58(-1.37%)
Jul 28, 2006 2220 2239 2214 2227 0 +7.28(+0.33%)
Jul 27, 2006 2211 2236 2209 2219 0 +8.29(+0.37%)
Jul 26, 2006 2189 2226 2189 2211 0 +22.37(+1.02%)
Jul 25, 2006 2185 2200 2179 2189 0 +3.17(+0.15%)
Jul 24, 2006 2188 2200 2185 2185 0 -2.06(-0.09%)
Jul 21, 2006 2167 2198 2167 2188 0 +20.59(+0.95%)
Jul 20, 2006 2155 2179 2155 2167 0 +12.13(+0.56%)
Jul 19, 2006 2138 2162 2138 2155 0 +16.73(+0.78%)
Jul 18, 2006 2134 2146 2130 2138 0 +4.16(+0.19%)
Jul 17, 2006 2120 2138 2120 2134 0 +14.12(+0.67%)
Jul 14, 2006 2117 2126 2116 2120 0 +2.38(+0.11%)
Jul 13, 2006 2119 2128 2115 2117 0 -1.08(-0.05%)
Jul 12, 2006 2119 2127 2115 2119 0 -0.34(-0.02%)
Jul 11, 2006 2117 2130 2117 2119 0 +1.63(+0.08%)
Jul 10, 2006 2116 2130 2116 2117 0 +0.00(+0.00%)
Jul 07, 2006 2116 2130 2116 2117 0 +1.07(+0.05%)
Jul 06, 2006 2113 2125 2113 2116 0 +2.75(+0.13%)
Jul 05, 2006 2113 2120 2110 2113 0 +0.25(+0.01%)
Jul 04, 2006 2113 2119 2107 2113 0 +0.22(+0.01%)
Jul 03, 2006 2114 2122 2110 2113 0 -1.44(-0.07%)
Jun 30, 2006 2112 2127 2112 2114 0 +2.15(+0.10%)
Jun 29, 2006 2110 2121 2109 2112 0 +2.36(+0.11%)
Jun 28, 2006 2118 2128 2107 2110 0 -8.05(-0.38%)
Jun 27, 2006 2115 2129 2115 2118 0 +3.18(+0.15%)
Jun 26, 2006 2112 2124 2098 2115 0 +2.69(+0.13%)
Jun 23, 2006 2114 2131 2104 2112 0 -1.92(-0.09%)
Jun 22, 2006 2091 2119 2091 2114 0 +22.69(+1.08%)
Jun 21, 2006 2062 2100 2062 2091 0 +29.04(+1.41%)
Jun 20, 2006 2106 2136 2058 2062 0 -43.54(-2.07%)
Jun 19, 2006 2130 2139 2106 2106 0 -24.38(-1.14%)
Jun 16, 2006 2107 2142 2107 2130 0 +23.51(+1.12%)
Jun 15, 2006 2170 2181 2099 2107 0 -63.70(-2.94%)
Jun 14, 2006 2211 2235 2164 2170 0 -40.67(-1.84%)
Jun 13, 2006 2222 2229 2211 2211 0 -11.11(-0.50%)
Jun 12, 2006 2221 2235 2221 2222 0 +1.09(+0.05%)
Jun 09, 2006 2237 2245 2221 2221 0 -16.00(-0.72%)
Jun 08, 2006 2238 2251 2232 2237 0 -3.10(-0.14%)
Jun 07, 2006 2242 2252 2240 2240 0 -2.03(-0.09%)
Jun 06, 2006 2254 2289 2240 2242 0 -12.04(-0.53%)
Jun 05, 2006 2248 2285 2247 2254 0 +6.45(+0.29%)
Jun 02, 2006 2208 2256 2208 2248 0 +39.45(+1.79%)
Jun 01, 2006 2204 2217 2204 2208 0 +4.48(+0.20%)
May 31, 2006 2218 2225 2193 2204 0 -14.06(-0.63%)
May 30, 2006 2221 2235 2202 2218 0 -3.57(-0.16%)
May 29, 2006 2212 2234 2212 2221 0 +9.86(+0.45%)
May 26, 2006 2221 2236 2212 2212 0 -9.45(-0.43%)
May 25, 2006 2223 2234 2216 2221 0 -1.49(-0.07%)
May 24, 2006 2218 2234 2218 2223 0 +4.06(+0.18%)
May 23, 2006 2220 2233 2218 2218 0 -1.26(-0.06%)
May 22, 2006 2226 2238 2216 2220 0 -6.29(-0.28%)
May 19, 2006 2207 2239 2207 2226 0 +18.94(+0.86%)
May 18, 2006 2205 2222 2201 2207 0 +1.89(+0.09%)
May 17, 2006 2185 2209 2185 2205 0 +19.77(+0.90%)
May 16, 2006 2183 2198 2183 2185 0 +2.46(+0.11%)
May 15, 2006 2236 2236 2164 2183 0 -52.54(-2.35%)
May 12, 2006 2257 2262 2236 2236 0 +0.00(+0.00%)
May 11, 2006 2257 2262 2236 2236 0 +0.00(+0.00%)
May 10, 2006 2257 2262 2236 2236 0 -21.40(-0.95%)
May 09, 2006 2261 2276 2255 2257 0 -4.40(-0.19%)
May 08, 2006 2286 2295 2254 2261 0 -24.56(-1.07%)
May 05, 2006 2274 2304 2274 2286 0 +11.36(+0.50%)
May 04, 2006 2264 2283 2262 2274 0 +10.64(+0.47%)
May 03, 2006 2279 2284 2253 2264 0 -14.62(-0.64%)
May 02, 2006 2263 2294 2263 2278 0 +15.04(+0.66%)
May 01, 2006 2215 2278 2215 2263 0 +0.00(+0.00%)
Apr 28, 2006 2215 2278 2215 2263 0 +48.28(+2.18%)
Apr 27, 2006 2144 2222 2144 2215 0 +70.96(+3.31%)
Apr 26, 2006 2237 2237 2141 2144 0 -92.41(-4.13%)
Apr 25, 2006 2290 2315 2202 2237 0 -53.33(-2.33%)
Apr 24, 2006 2322 2333 2286 2290 0 -31.97(-1.38%)
Apr 21, 2006 2302 2329 2301 2322 0 +19.96(+0.87%)
Apr 20, 2006 2330 2335 2294 2302 0 -27.62(-1.19%)
Apr 19, 2006 2336 2354 2324 2330 0 -6.61(-0.28%)
Apr 18, 2006 2287 2350 2287 2336 0 +49.30(+2.16%)
Apr 17, 2006 2385 2399 2286 2287 0 -98.00(-4.11%)
Apr 13, 2006 2358 2394 2358 2385 0 +0.00(+0.00%)
Apr 12, 2006 2358 2394 2358 2385 0 +0.00(+0.00%)
Apr 11, 2006 2358 2394 2358 2385 0 +0.00(+0.00%)
Apr 10, 2006 2358 2394 2358 2385 0 +27.04(+1.15%)
Apr 07, 2006 2344 2372 2344 2358 0 +13.95(+0.60%)
Apr 06, 2006 2325 2376 2325 2344 0 +18.66(+0.80%)
Apr 05, 2006 2303 2331 2303 2325 0 +22.42(+0.97%)
Apr 04, 2006 2277 2307 2277 2303 0 +25.81(+1.13%)
Apr 03, 2006 2264 2287 2262 2277 0 +12.64(+0.56%)
Mar 31, 2006 2263 2274 2258 2264 0 +1.78(+0.08%)
Mar 30, 2006 2247 2266 2247 2263 0 +15.74(+0.70%)
Mar 29, 2006 2249 2266 2245 2247 0 -2.28(-0.10%)
Mar 28, 2006 2231 2255 2231 2249 0 +17.94(+0.80%)
Mar 27, 2006 2233 2241 2213 2231 0 -1.80(-0.08%)
Mar 24, 2006 2230 2242 2230 2233 0 +3.29(+0.15%)
Mar 23, 2006 2233 2243 2228 2230 0 -3.79(-0.17%)
Mar 22, 2006 2245 2253 2233 2233 0 -11.98(-0.53%)
Mar 21, 2006 2256 2263 2243 2245 0 -10.28(-0.46%)
Mar 20, 2006 2258 2270 2254 2256 0 -1.91(-0.08%)
Mar 17, 2006 2253 2270 2253 2258 0 +4.92(+0.22%)
Mar 16, 2006 2244 2262 2244 2253 0 +9.11(+0.41%)
Mar 15, 2006 2250 2257 2242 2244 0 -5.97(-0.27%)
Mar 14, 2006 2255 2262 2250 2250 0 +0.00(+0.00%)
Mar 13, 2006 2255 2262 2250 2250 0 -5.80(-0.26%)
Mar 10, 2006 2261 2272 2254 2255 0 -5.18(-0.23%)
Mar 09, 2006 2261 2272 2256 2261 0 -0.66(-0.03%)
Mar 08, 2006 2248 2263 2248 2261 0 +13.42(+0.60%)
Mar 07, 2006 2258 2268 2248 2248 0 -10.17(-0.45%)
Mar 06, 2006 2261 2270 2252 2258 0 -3.05(-0.13%)
Mar 03, 2006 2237 2265 2237 2261 0 +24.06(+1.08%)
Mar 02, 2006 2233 2248 2228 2237 0 +3.70(+0.17%)
Mar 01, 2006 2213 2244 2213 2233 0 +20.58(+0.93%)
Feb 28, 2006 2228 2239 2213 2213 0 -15.17(-0.68%)
Feb 27, 2006 2226 2237 2224 2228 0 +1.55(+0.07%)
Feb 24, 2006 2200 2239 2200 2226 0 +26.60(+1.21%)
Feb 23, 2006 2185 2211 2185 2200 0 +14.99(+0.69%)
Feb 22, 2006 2182 2201 2181 2185 0 +2.93(+0.13%)
Feb 21, 2006 2175 2191 2171 2182 0 +7.21(+0.33%)
Feb 20, 2006 2166 2191 2166 2175 0 +8.08(+0.37%)
Feb 17, 2006 2175 2187 2163 2166 0 -8.60(-0.40%)
Feb 16, 2006 2182 2199 2174 2175 0 -6.43(-0.29%)
Feb 15, 2006 2161 2193 2161 2182 0 +20.13(+0.93%)
Feb 14, 2006 2159 2180 2159 2161 0 +2.15(+0.10%)
Feb 13, 2006 2148 2171 2144 2159 0 +11.64(+0.54%)
Feb 10, 2006 2139 2160 2133 2148 0 +8.27(+0.39%)
Feb 09, 2006 2144 2157 2125 2139 0 -4.86(-0.23%)
Feb 08, 2006 2131 2155 2131 2144 0 +13.54(+0.64%)
Feb 07, 2006 2124 2143 2122 2131 0 +6.30(+0.30%)
Feb 06, 2006 2130 2144 2124 2124 0 +20.40(+0.97%)
Feb 03, 2006 2118 2149 2085 2104 0 -25.58(-1.20%)
Feb 02, 2006 2120 2150 2120 2130 0 +9.31(+0.44%)
Feb 01, 2006 2139 2155 2112 2120 0 -18.74(-0.88%)
Jan 31, 2006 2116 2149 2116 2139 0 +22.82(+1.08%)
Jan 30, 2006 2104 2132 2104 2116 0 +12.19(+0.58%)
Jan 27, 2006 2118 2149 2085 2104 0 -14.02(-0.66%)
Jan 26, 2006 1969 2128 1969 2118 0 +149.09(+7.57%)
Jan 25, 2006 1948 1981 1925 1969 0 +20.42(+1.05%)
Jan 24, 2006 1939 1958 1919 1948 0 +9.78(+0.50%)
Jan 23, 2006 1910 1948 1910 1939 0 +28.22(+1.48%)
Jan 20, 2006 1843 1923 1843 1910 0 +67.54(+3.66%)
Jan 19, 2006 1818 1853 1818 1843 0 +25.00(+1.38%)
Jan 18, 2006 1820 1830 1783 1818 0 -1.74(-0.10%)
Jan 17, 2006 1846 1848 1814 1820 0 -26.31(-1.43%)
Jan 16, 2006 1892 1892 1838 1846 0 -45.75(-2.42%)
Jan 13, 2006 1900 1915 1882 1892 0 -8.73(-0.46%)
Jan 12, 2006 1900 1900 1900 1900 0 +8.73(+0.46%)
Jan 11, 2006 1900 1915 1882 1892 0 +0.00(+0.00%)
Jan 10, 2006 1900 1915 1882 1892 0 -8.73(-0.46%)
Jan 09, 2006 1949 1950 1900 1900 0 -48.96(-2.51%)
Jan 06, 2006 1953 1963 1948 1949 0 -3.55(-0.18%)
Jan 05, 2006 1996 2000 1949 1953 0 -42.89(-2.15%)
Jan 04, 2006 1984 2003 1984 1996 0 +12.09(+0.61%)
Jan 03, 2006 1949 2018 1948 1984 0 +35.08(+1.80%)
Jan 02, 2006 1922 1958 1922 1949 0 +26.48(+1.38%)
Dec 30, 2005 1887 1941 1887 1922 0 +34.89(+1.85%)
Dec 29, 2005 1819 1903 1819 1887 0 +68.17(+3.75%)
Dec 28, 2005 1893 1893 1756 1819 0 -73.40(-3.88%)
Dec 27, 2005 2033 2033 1879 1893 0 -140.76(-6.92%)
Dec 23, 2005 2037 2050 2033 2033 0 -4.18(-0.21%)
Dec 22, 2005 2081 2089 2031 2037 0 -43.90(-2.11%)
Dec 21, 2005 2072 2087 2067 2081 0 +9.60(+0.46%)
Dec 20, 2005 2122 2129 2068 2072 0 -50.13(-2.36%)
Dec 19, 2005 2155 2155 2122 2122 0 -33.50(-1.55%)
Dec 16, 2005 2163 2175 2149 2155 0 -7.15(-0.33%)
Dec 15, 2005 2178 2184 2159 2163 0 +0.00(+0.00%)
Dec 14, 2005 2178 2184 2159 2163 0 -15.93(-0.73%)
Dec 13, 2005 2196 2207 2172 2178 0 -17.97(-0.82%)
Dec 12, 2005 2159 2198 2157 2196 0 +37.14(+1.72%)
Dec 09, 2005 2109 2173 2108 2159 0 +50.75(+2.41%)
Dec 08, 2005 2093 2115 2089 2109 0 +15.58(+0.74%)
Dec 07, 2005 2057 2125 2057 2093 0 +36.05(+1.75%)
Dec 06, 2005 2188 2195 2034 2057 0 -130.61(-5.97%)
Dec 05, 2005 2257 2257 2165 2188 0 -69.88(-3.10%)
Dec 02, 2005 2270 2280 2253 2257 0 -12.93(-0.57%)
Dec 01, 2005 2292 2305 2265 2270 0 -22.09(-0.96%)
Nov 30, 2005 2299 2322 2285 2292 0 -6.57(-0.29%)
Nov 29, 2005 2278 2308 2278 2299 0 +21.19(+0.93%)
Nov 28, 2005 2207 2282 2207 2278 0 +71.27(+3.23%)
Nov 25, 2005 2217 2225 2194 2207 0 -10.57(-0.48%)
Nov 24, 2005 2241 2263 2211 2217 0 -24.13(-1.08%)
Nov 23, 2005 2225 2288 2225 2241 0 +16.51(+0.74%)
Nov 22, 2005 2160 2251 2140 2225 0 +64.85(+3.00%)
Nov 21, 2005 2329 2339 2156 2160 0 -169.01(-7.26%)
Nov 18, 2005 2500 2500 2292 2329 0 -171.28(-6.85%)
Nov 17, 2005 2551 2556 2485 2500 0 -51.21(-2.01%)
Nov 16, 2005 2435 2568 2435 2551 0 +116.39(+4.78%)
Nov 15, 2005 2472 2476 2391 2435 0 +0.00(+0.00%)
Nov 14, 2005 2472 2476 2391 2435 0 -36.98(-1.50%)
Nov 11, 2005 2447 2478 2447 2472 0 +25.44(+1.04%)
Nov 10, 2005 2457 2470 2439 2447 0 -10.23(-0.42%)
Nov 09, 2005 2482 2490 2452 2457 0 -25.57(-1.03%)
Nov 08, 2005 2516 2521 2471 2482 0 -33.55(-1.33%)
Nov 07, 2005 2518 2529 2511 2516 0 -2.57(-0.10%)
Nov 04, 2005 2526 2538 2518 2518 0 +0.00(+0.00%)
Nov 03, 2005 2526 2538 2518 2518 0 -7.24(-0.29%)
Nov 02, 2005 2516 2538 2516 2526 0 +9.25(+0.37%)
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.