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 20392 20682 20392 20646 118,963,600 +255.60(+1.25%)
Apr 27, 2006 20567 20600 20358 20391 106,922,400 -176.30(-0.86%)
Apr 26, 2006 20383 20703 20383 20567 143,368,608 +206.30(+1.01%)
Apr 25, 2006 20202 20388 20184 20361 174,112,000 +161.90(+0.80%)
Apr 24, 2006 20175 20239 19945 20199 82,111,400 +24.10(+0.12%)
Apr 21, 2006 19980 20288 19963 20175 126,541,800 +195.10(+0.98%)
Apr 20, 2006 19937 20082 19914 19980 127,692,200 +46.40(+0.23%)
Apr 19, 2006 19820 19967 19775 19933 109,698,200 +113.00(+0.57%)
Apr 18, 2006 19632 19888 19632 19820 152,545,408 +187.80(+0.96%)
Apr 17, 2006 19350 19670 19344 19632 128,655,200 +309.70(+1.60%)
Apr 13, 2006 19470 19502 19323 19323 0 +0.00(+0.00%)
Apr 12, 2006 19470 19502 19323 19323 69,035,400 -142.60(-0.73%)
Apr 11, 2006 19546 19553 19355 19465 94,122,400 -83.10(-0.43%)
Apr 10, 2006 19473 19647 19473 19548 72,954,000 +75.90(+0.39%)
Apr 07, 2006 19870 19945 19426 19472 116,425,200 -397.30(-2.00%)
Apr 06, 2006 19931 20070 19792 19870 144,802,208 -60.90(-0.31%)
Apr 05, 2006 19764 19931 19679 19931 129,665,800 +166.50(+0.84%)
Apr 04, 2006 19624 19805 19602 19764 121,702,200 +129.90(+0.66%)
Apr 03, 2006 19285 19687 19285 19634 137,276,992 +361.60(+1.88%)
Apr 01, 2006 19214 19300 19095 19273 114,175,800 +58.60(+0.30%)
Mar 31, 2006 19134 19337 19134 19214 105,421,600 +81.70(+0.43%)
Mar 30, 2006 18934 19136 18900 19132 143,204,608 +202.30(+1.07%)
Mar 29, 2006 19213 19242 18928 18930 102,567,000 -296.30(-1.54%)
Mar 28, 2006 19339 19360 19226 19226 60,664,800 +0.00(+0.00%)
Mar 27, 2006 19339 19360 19226 19226 0 -113.00(-0.58%)
Mar 25, 2006 19262 19371 19111 19339 80,787,200 +83.40(+0.43%)
Mar 24, 2006 19598 19676 19254 19256 94,159,200 -342.20(-1.75%)
Mar 23, 2006 19530 19600 19310 19598 110,281,200 +0.00(+0.00%)
Mar 22, 2006 19530 19600 19310 19598 0 +17.00(+0.09%)
Mar 21, 2006 19346 19604 19346 19581 86,306,200 +0.00(+0.00%)
Mar 20, 2006 19346 19604 19346 19581 0 +235.30(+1.22%)
Mar 18, 2006 19176 19430 19149 19346 129,877,296 +179.40(+0.94%)
Mar 17, 2006 19004 19235 18920 19166 132,688,000 +166.80(+0.88%)
Mar 16, 2006 18941 19210 18941 19000 152,092,800 +58.60(+0.31%)
Mar 15, 2006 18708 18968 18669 18941 117,776,000 +234.80(+1.26%)
Mar 14, 2006 18420 18720 18420 18706 93,983,000 +0.00(+0.00%)
Mar 13, 2006 18420 18720 18420 18706 0 +286.00(+1.55%)
Mar 11, 2006 18316 18493 18229 18420 133,213,200 +109.60(+0.60%)
Mar 10, 2006 18415 18653 18252 18311 126,631,400 -88.20(-0.48%)
Mar 09, 2006 18553 18589 18191 18399 159,568,608 -152.30(-0.82%)
Mar 08, 2006 18992 18992 18364 18551 187,596,800 -440.40(-2.32%)
Mar 07, 2006 19190 19446 18970 18992 130,002,800 +0.00(+0.00%)
Mar 06, 2006 19190 19446 18970 18992 0 -197.70(-1.03%)
Mar 04, 2006 19113 19210 19022 19189 81,249,200 +86.90(+0.45%)
Mar 03, 2006 19078 19182 18983 19102 103,681,000 +43.60(+0.23%)
Mar 02, 2006 18706 19152 18705 19059 145,031,008 +352.40(+1.88%)
Mar 01, 2006 18860 18860 18519 18706 145,803,808 -148.40(-0.79%)
Feb 28, 2006 19117 19135 18832 18855 70,305,600 +0.00(+0.00%)
Feb 27, 2006 19117 19135 18832 18855 0 -246.20(-1.29%)
Feb 25, 2006 19116 19166 18883 19101 83,674,200 -16.80(-0.09%)
Feb 24, 2006 18781 19118 18728 19118 144,549,200 +337.20(+1.80%)
Feb 23, 2006 18495 18780 18495 18780 129,935,000 +283.10(+1.53%)
Feb 22, 2006 18563 18693 18493 18497 103,781,400 -45.20(-0.24%)
Feb 21, 2006 18481 18574 18438 18543 7,561,400 +0.00(+0.00%)
Feb 20, 2006 18481 18574 18438 18543 0 +61.80(+0.33%)
Feb 18, 2006 18458 18507 18407 18481 98,501,200 +23.60(+0.13%)
Feb 17, 2006 18169 18520 18169 18457 172,319,808 +288.00(+1.59%)
Feb 16, 2006 18018 18267 18000 18169 132,958,000 +146.20(+0.81%)
Feb 15, 2006 17927 18076 17789 18023 119,135,400 +139.40(+0.78%)
Feb 14, 2006 18292 18299 17818 17884 138,785,408 +0.00(+0.00%)
Feb 13, 2006 18292 18299 17818 17884 0 -415.00(-2.27%)
Feb 11, 2006 18529 18535 18166 18299 125,403,200 -219.70(-1.19%)
Feb 10, 2006 18410 18640 18381 18518 105,795,400 +108.10(+0.59%)
Feb 09, 2006 18669 18994 18410 18410 192,142,400 -254.90(-1.37%)
Feb 08, 2006 18886 18886 18625 18665 111,377,400 +0.00(+0.00%)
Feb 07, 2006 18886 18886 18625 18665 0 -291.40(-1.54%)
Feb 06, 2006 19223 19448 18944 18956 0 +94.30(+0.50%)
Feb 04, 2006 19061 19071 18710 18862 113,146,000 -198.20(-1.04%)
Feb 03, 2006 19162 19211 18961 19060 128,529,000 -102.00(-0.53%)
Feb 02, 2006 18907 19162 18868 19162 148,684,992 +255.30(+1.35%)
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.