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 (%)
Nov 30, 2005 10604 10658 10583 10620 120,000 +1.30(+0.01%)
Nov 29, 2005 10677 10717 10610 10619 148,200 -37.50(-0.35%)
Nov 26, 2005 10649 10673 10625 10656 97,200 +22.10(+0.21%)
Nov 25, 2005 10643 10670 10593 10634 100,200 +7.50(+0.07%)
Nov 24, 2005 10545 10632 10535 10627 157,000 +103.80(+0.99%)
Nov 23, 2005 10557 10559 10492 10523 122,000 -12.20(-0.12%)
Nov 22, 2005 10533 10557 10498 10535 132,600 +8.00(+0.08%)
Nov 19, 2005 10502 10577 10486 10527 161,000 +81.90(+0.78%)
Nov 18, 2005 10431 10468 10421 10445 149,400 +53.50(+0.51%)
Nov 17, 2005 10454 10456 10339 10392 192,400 -64.60(-0.62%)
Nov 16, 2005 10490 10508 10413 10456 187,400 -48.30(-0.46%)
Nov 15, 2005 10491 10562 10474 10505 157,800 -5.70(-0.05%)
Nov 12, 2005 10491 10519 10471 10510 165,800 +71.90(+0.69%)
Nov 11, 2005 10485 10491 10408 10438 164,800 -17.90(-0.17%)
Nov 10, 2005 10434 10476 10428 10456 123,800 +16.10(+0.15%)
Nov 09, 2005 10441 10483 10410 10440 168,000 +19.30(+0.19%)
Nov 08, 2005 10406 10456 10362 10421 160,800 +8.60(+0.08%)
Nov 05, 2005 10479 10487 10389 10412 218,600 -64.60(-0.62%)
Nov 04, 2005 10468 10500 10433 10477 290,400 +52.40(+0.50%)
Nov 03, 2005 10432 10470 10336 10424 236,400 -2.70(-0.03%)
Nov 02, 2005 10469 10486 10415 10427 176,200 -66.60(-0.63%)
Nov 01, 2005 10417 10494 10413 10494 250,200 +154.30(+1.49%)
Oct 28, 2005 10328 10362 10256 10340 173,200 +10.90(+0.11%)
Oct 27, 2005 10410 10425 10327 10329 177,400 -144.80(-1.38%)
Oct 26, 2005 10470 10544 10435 10473 187,600 -3.20(-0.03%)
Oct 25, 2005 10556 10563 10464 10477 0 -57.90(-0.55%)
Oct 24, 2005 10359 10534 10347 10534 184,800 +165.70(+1.60%)
Oct 21, 2005 10344 10410 10326 10369 150,400 -13.50(-0.13%)
Oct 20, 2005 10470 10513 10351 10382 189,800 -20.20(-0.19%)
Oct 19, 2005 10452 10454 10356 10402 228,000 -127.40(-1.21%)
Oct 18, 2005 10633 10664 10522 10530 140,200 -99.60(-0.94%)
Oct 17, 2005 10647 10679 10615 10630 140,400 +0.20(+0.00%)
Oct 14, 2005 10646 10646 10513 10629 182,400 +62.20(+0.59%)
Oct 13, 2005 10689 10735 10567 10567 205,200 -154.70(-1.44%)
Oct 12, 2005 10767 10768 10691 10722 148,400 -88.40(-0.82%)
Oct 11, 2005 10795 10866 10795 10810 152,200 +9.60(+0.09%)
Oct 10, 2005 10754 10820 10754 10801 137,000 +68.20(+0.64%)
Oct 07, 2005 10742 10765 10698 10732 193,200 -18.50(-0.17%)
Oct 06, 2005 10723 10762 10681 10751 272,800 -72.20(-0.67%)
Oct 05, 2005 10844 10874 10823 10823 227,000 -96.10(-0.88%)
Oct 04, 2005 10884 10919 10825 10919 153,000 +38.50(+0.35%)
Oct 03, 2005 10836 10881 10815 10881 170,200 +66.80(+0.62%)
Sep 30, 2005 10834 10851 10794 10814 172,200 +33.30(+0.31%)
Sep 29, 2005 10818 10833 10752 10781 173,400 -21.10(-0.20%)
Sep 28, 2005 10712 10818 10708 10802 233,800 +123.20(+1.15%)
Sep 27, 2005 10714 10726 10669 10678 249,200 -46.40(-0.43%)
Sep 26, 2005 10671 10741 10664 10725 242,600 +93.70(+0.88%)
Sep 23, 2005 10558 10643 10542 10631 192,200 +94.60(+0.90%)
Sep 22, 2005 10486 10572 10464 10537 213,800 +36.30(+0.35%)
Sep 21, 2005 10542 10568 10495 10500 160,800 -83.10(-0.79%)
Sep 20, 2005 10557 10583 10537 10583 130,800 +47.40(+0.45%)
Sep 19, 2005 10511 10562 10476 10536 123,000 +3.90(+0.04%)
Sep 16, 2005 10472 10561 10468 10532 183,200 +56.40(+0.54%)
Sep 15, 2005 10452 10492 10432 10476 144,600 +16.60(+0.16%)
Sep 14, 2005 10433 10484 10421 10459 142,400 +29.30(+0.28%)
Sep 13, 2005 10480 10514 10422 10430 151,200 -64.90(-0.62%)
Sep 12, 2005 10520 10532 10437 10495 134,800 +8.10(+0.08%)
Sep 09, 2005 10450 10494 10444 10487 108,000 +45.40(+0.43%)
Sep 08, 2005 10418 10446 10372 10441 146,600 +33.20(+0.32%)
Sep 07, 2005 10392 10421 10377 10408 165,200 +34.80(+0.34%)
Sep 06, 2005 10254 10378 10254 10373 234,200 +122.30(+1.19%)
Sep 05, 2005 10157 10251 10149 10251 115,000 +105.90(+1.04%)
Sep 02, 2005 10120 10185 10114 10145 140,400 +10.90(+0.11%)
Sep 01, 2005 10050 10143 10048 10134 161,000 +125.20(+1.25%)
Aug 31, 2005 9917 10020 9907 10009 194,600 +86.60(+0.87%)
Aug 30, 2005 9939 9978 9922 9922 133,800 -16.20(-0.16%)
Aug 29, 2005 9862 9946 9824 9938 124,600 +33.70(+0.34%)
Aug 26, 2005 9989 10014 9903 9905 117,800 -78.40(-0.79%)
Aug 25, 2005 10027 10030 9976 9983 126,600 -95.70(-0.95%)
Aug 24, 2005 10082 10096 10033 10079 120,400 -25.20(-0.25%)
Aug 23, 2005 10159 10160 10104 10104 92,000 -70.70(-0.69%)
Aug 22, 2005 10149 10183 10148 10175 64,200 +41.90(+0.41%)
Aug 19, 2005 10063 10136 10056 10133 116,600 +95.00(+0.95%)
Aug 18, 2005 10094 10108 10029 10038 128,200 -56.20(-0.56%)
Aug 17, 2005 10110 10124 10043 10094 126,000 -45.70(-0.45%)
Aug 16, 2005 10212 10224 10106 10140 78,000 -45.10(-0.44%)
Aug 15, 2005 10164 10206 10162 10185 37,800 -2.30(-0.02%)
Aug 12, 2005 10253 10254 10170 10187 107,400 -34.90(-0.34%)
Aug 11, 2005 10189 10226 10156 10222 155,200 -7.10(-0.07%)
Aug 10, 2005 10150 10229 10147 10229 163,600 +83.60(+0.82%)
Aug 09, 2005 10074 10146 10063 10146 125,000 +30.10(+0.30%)
Aug 08, 2005 10052 10129 10045 10116 100,000 +70.10(+0.70%)
Aug 05, 2005 10043 10082 10029 10045 133,600 -28.90(-0.29%)
Aug 04, 2005 10144 10148 10067 10074 178,200 -75.40(-0.74%)
Aug 03, 2005 10100 10151 10075 10150 154,200 +35.80(+0.35%)
Aug 02, 2005 10048 10114 10044 10114 111,600 +45.00(+0.45%)
Aug 01, 2005 10123 10126 10059 10069 126,800 -46.70(-0.46%)
Jul 29, 2005 10157 10162 10083 10116 163,000 -13.20(-0.13%)
Jul 28, 2005 10114 10140 10110 10129 141,200 +40.10(+0.40%)
Jul 27, 2005 10047 10099 10047 10089 150,800 +45.40(+0.45%)
Jul 26, 2005 10014 10052 9989 10043 132,800 +26.20(+0.26%)
Jul 25, 2005 10037 10048 9980 10017 93,600 -1.70(-0.02%)
Jul 22, 2005 10011 10044 9999 10019 122,400 -2.70(-0.03%)
Jul 21, 2005 10030 10068 9963 10022 237,400 +14.50(+0.14%)
Jul 20, 2005 10016 10038 9982 10007 152,400 -38.00(-0.38%)
Jul 19, 2005 9969 10045 9966 10045 174,800 +84.00(+0.84%)
Jul 18, 2005 9945 9982 9928 9961 111,800 +17.20(+0.17%)
Jul 15, 2005 9961 9984 9920 9944 153,000 -21.40(-0.21%)
Jul 14, 2005 9949 9996 9944 9965 175,800 +27.40(+0.28%)
Jul 13, 2005 9881 9939 9874 9938 172,200 +64.40(+0.65%)
Jul 12, 2005 9904 9904 9842 9873 146,400 -2.90(-0.03%)
Jul 11, 2005 9831 9879 9820 9876 158,000 +83.10(+0.85%)
Jul 08, 2005 9742 9795 9691 9793 162,000 +148.80(+1.54%)
Jul 07, 2005 9800 9802 9399 9644 371,800 -188.10(-1.91%)
Jul 06, 2005 9825 9850 9812 9832 150,400 +25.10(+0.26%)
Jul 05, 2005 9806 9815 9766 9807 120,000 -7.60(-0.08%)
Jul 04, 2005 9808 9817 9789 9815 84,600 -14.10(-0.14%)
Jul 01, 2005 9731 9829 9728 9829 144,400 +45.90(+0.47%)
Jun 30, 2005 9761 9816 9747 9783 171,600 +14.00(+0.14%)
Jun 29, 2005 9720 9797 9714 9769 159,600 +86.70(+0.90%)
Jun 28, 2005 9638 9686 9624 9682 164,800 +59.60(+0.62%)
Jun 27, 2005 9630 9645 9591 9623 203,400 -54.50(-0.56%)
Jun 24, 2005 9696 9713 9665 9677 149,000 -92.20(-0.94%)
Jun 23, 2005 9727 9779 9726 9770 125,600 +43.40(+0.45%)
Jun 22, 2005 9717 9753 9698 9726 139,400 +13.70(+0.14%)
Jun 21, 2005 9688 9713 9666 9712 134,600 +53.00(+0.55%)
Jun 20, 2005 9671 9671 9634 9660 107,600 -22.80(-0.24%)
Jun 17, 2005 9633 9706 9617 9682 176,600 +57.60(+0.60%)
Jun 16, 2005 9593 9642 9580 9625 134,000 +61.10(+0.64%)
Jun 15, 2005 9632 9644 9556 9564 153,600 -50.80(-0.53%)
Jun 14, 2005 9566 9618 9544 9614 111,600 +35.20(+0.37%)
Jun 13, 2005 9564 9579 9527 9579 109,000 +17.70(+0.19%)
Jun 10, 2005 9536 9574 9526 9562 125,800 +67.50(+0.71%)
Jun 09, 2005 9459 9496 9445 9494 123,200 +6.30(+0.07%)
Jun 08, 2005 9499 9513 9458 9488 132,600 -47.80(-0.50%)
Jun 07, 2005 9474 9537 9465 9536 149,400 +86.10(+0.91%)
Jun 06, 2005 9481 9497 9443 9449 104,000 -48.30(-0.51%)
Jun 03, 2005 9551 9561 9487 9498 112,400 -42.00(-0.44%)
Jun 02, 2005 9542 9587 9519 9540 122,200 -11.10(-0.12%)
Jun 01, 2005 9455 9551 9444 9551 134,800 +123.70(+1.31%)
May 31, 2005 9467 9472 9421 9427 130,200 -39.70(-0.42%)
May 30, 2005 9364 9467 9352 9467 76,000 +85.30(+0.91%)
May 27, 2005 9420 9428 9364 9382 82,800 -36.40(-0.39%)
May 26, 2005 9350 9422 9343 9418 115,600 +66.60(+0.71%)
May 25, 2005 9354 9376 9333 9351 97,000 -21.10(-0.23%)
May 24, 2005 9404 9415 9339 9372 97,200 -24.60(-0.26%)
May 23, 2005 9409 9417 9373 9397 92,400 +28.50(+0.30%)
May 20, 2005 9404 9407 9368 9368 126,400 -31.60(-0.34%)
May 19, 2005 9387 9412 9362 9400 129,200 +35.90(+0.38%)
May 18, 2005 9242 9364 9242 9364 186,400 +150.90(+1.64%)
May 17, 2005 9238 9240 9194 9213 102,800 -4.40(-0.05%)
May 16, 2005 9222 9242 9194 9218 86,000 -4.80(-0.05%)
May 13, 2005 9145 9222 9136 9222 117,000 +9.40(+0.10%)
May 12, 2005 9188 9225 9177 9213 119,600 +63.20(+0.69%)
May 11, 2005 9140 9189 9122 9150 151,200 +3.80(+0.04%)
May 10, 2005 9242 9242 9145 9146 147,000 -77.40(-0.84%)
May 09, 2005 9246 9251 9206 9224 125,200 -39.60(-0.43%)
May 06, 2005 9224 9273 9202 9263 122,400 +27.60(+0.30%)
May 05, 2005 9233 9245 9212 9236 109,400 +39.80(+0.43%)
May 04, 2005 9169 9196 9121 9196 107,000 +27.40(+0.30%)
May 03, 2005 9094 9168 9083 9168 131,800 +48.40(+0.53%)
May 02, 2005 9028 9140 9020 9120 98,600 +118.30(+1.31%)
Apr 29, 2005 8956 9026 8940 9002 136,400 +16.20(+0.18%)
Apr 28, 2005 9016 9034 8951 8985 153,600 +0.40(+0.00%)
Apr 27, 2005 9067 9068 8954 8985 154,400 -98.70(-1.09%)
Apr 26, 2005 9115 9122 9062 9084 183,800 -22.50(-0.25%)
Apr 25, 2005 9050 9130 9048 9106 123,200 +9.80(+0.11%)
Apr 22, 2005 9109 9116 9068 9096 104,600 +77.70(+0.86%)
Apr 21, 2005 8976 9077 8969 9019 137,800 +2.10(+0.02%)
Apr 20, 2005 9091 9094 8998 9017 132,000 -29.60(-0.33%)
Apr 19, 2005 9050 9074 9021 9046 220,000 +20.40(+0.23%)
Apr 18, 2005 9047 9055 8939 9026 241,400 -129.40(-1.41%)
Apr 15, 2005 9275 9278 9155 9155 191,200 -209.30(-2.24%)
Apr 14, 2005 9317 9383 9309 9364 130,600 -9.40(-0.10%)
Apr 13, 2005 9360 9377 9349 9374 122,400 +70.80(+0.76%)
Apr 12, 2005 9334 9336 9272 9303 102,200 -31.70(-0.34%)
Apr 11, 2005 9341 9356 9311 9335 133,000 -51.00(-0.54%)
Apr 08, 2005 9439 9442 9370 9386 110,000 -6.60(-0.07%)
Apr 07, 2005 9377 9407 9335 9392 132,000 +10.30(+0.11%)
Apr 06, 2005 9320 9382 9317 9382 140,800 +84.00(+0.90%)
Apr 05, 2005 9246 9304 9239 9298 119,200 +92.10(+1.00%)
Apr 04, 2005 9257 9261 9164 9206 189,400 -83.50(-0.90%)
Apr 02, 2005 9255 9338 9245 9290 168,800 +30.70(+0.33%)
Apr 01, 2005 9334 9356 9240 9259 150,800 -21.30(-0.23%)
Mar 31, 2005 9277 9305 9246 9280 107,000 -44.00(-0.47%)
Mar 30, 2005 9266 9331 9234 9324 110,800 +14.80(+0.16%)
Mar 25, 2005 9265 9329 9245 9309 91,000 +57.20(+0.62%)
Mar 24, 2005 9206 9277 9197 9252 126,400 -47.10(-0.51%)
Mar 23, 2005 9234 9306 9210 9299 136,000 +73.80(+0.80%)
Mar 22, 2005 9237 9287 9216 9225 141,000 -38.50(-0.42%)
Mar 19, 2005 9254 9301 9240 9264 165,000 +28.10(+0.30%)
Mar 18, 2005 9198 9261 9158 9236 156,600 +34.60(+0.38%)
Mar 17, 2005 9335 9337 9192 9201 184,600 -153.50(-1.64%)
Mar 16, 2005 9311 9359 9307 9355 139,200 +58.20(+0.63%)
Mar 15, 2005 9319 9361 9280 9296 117,800 -33.70(-0.36%)
Mar 12, 2005 9371 9386 9317 9330 109,800 +10.80(+0.12%)
Mar 11, 2005 9366 9367 9297 9319 161,000 -90.90(-0.97%)
Mar 10, 2005 9497 9527 9410 9410 162,400 -69.90(-0.74%)
Mar 09, 2005 9536 9542 9480 9480 134,600 -65.70(-0.69%)
Mar 08, 2005 9568 9582 9525 9546 121,000 +7.90(+0.08%)
Mar 05, 2005 9412 9538 9411 9538 136,400 +119.20(+1.27%)
Mar 04, 2005 9436 9461 9412 9419 155,400 -24.80(-0.26%)
Mar 03, 2005 9465 9468 9390 9444 133,200 -28.70(-0.30%)
Mar 02, 2005 9372 9476 9371 9472 139,600 +81.30(+0.87%)
Mar 01, 2005 9454 9467 9381 9391 141,200 -48.70(-0.52%)
Feb 26, 2005 9416 9445 9402 9440 152,000 +87.10(+0.93%)
Feb 25, 2005 9377 9380 9326 9353 146,400 -1.50(-0.02%)
Feb 24, 2005 9330 9357 9261 9354 192,800 +3.80(+0.04%)
Feb 23, 2005 9448 9455 9307 9350 228,200 -114.30(-1.21%)
Feb 22, 2005 9578 9596 9454 9465 136,000 -105.50(-1.10%)
Feb 19, 2005 9591 9606 9557 9570 129,800 -15.60(-0.16%)
Feb 18, 2005 9584 9638 9573 9586 162,200 +10.10(+0.11%)
Feb 17, 2005 9618 9620 9540 9576 196,000 -58.70(-0.61%)
Feb 16, 2005 9579 9648 9575 9634 135,400 +49.30(+0.51%)
Feb 15, 2005 9588 9592 9559 9585 107,800 -3.30(-0.03%)
Feb 12, 2005 9481 9588 9468 9588 151,600 +137.10(+1.45%)
Feb 11, 2005 9448 9480 9418 9451 137,000 +0.40(+0.00%)
Feb 10, 2005 9486 9487 9410 9451 146,800 -28.40(-0.30%)
Feb 09, 2005 9475 9490 9442 9479 164,600 +17.50(+0.18%)
Feb 08, 2005 9449 9487 9446 9462 182,200 +39.20(+0.42%)
Feb 05, 2005 9321 9422 9319 9422 167,000 +112.10(+1.20%)
Feb 04, 2005 9310 9332 9281 9310 143,600 +3.40(+0.04%)
Feb 03, 2005 9260 9316 9247 9307 132,000 +50.00(+0.54%)
Feb 02, 2005 9219 9257 9194 9257 124,800 +33.10(+0.36%)
Feb 01, 2005 9163 9225 9162 9224 150,000 +84.50(+0.92%)
Jan 29, 2005 9125 9165 9116 9139 141,200 +14.10(+0.15%)
Jan 28, 2005 9081 9125 9060 9125 183,800 +67.20(+0.74%)
Jan 27, 2005 9045 9075 9028 9058 139,000 +24.90(+0.28%)
Jan 26, 2005 8955 9046 8950 9033 155,200 +66.10(+0.74%)
Jan 25, 2005 8982 8984 8907 8967 146,400 -32.30(-0.36%)
Jan 22, 2005 9001 9030 8985 8999 176,000 -18.30(-0.20%)
Jan 21, 2005 9035 9056 9002 9018 139,200 -69.90(-0.77%)
Jan 20, 2005 9113 9137 9086 9088 127,400 -9.30(-0.10%)
Jan 19, 2005 9086 9105 9041 9097 161,400 +2.50(+0.03%)
Jan 18, 2005 9040 9094 9040 9094 105,000 +69.30(+0.77%)
Jan 15, 2005 8970 9034 8968 9025 133,400 +8.30(+0.09%)
Jan 14, 2005 8975 9017 8972 9017 127,800 +71.10(+0.79%)
Jan 13, 2005 8971 8984 8920 8946 165,400 -20.70(-0.23%)
Jan 12, 2005 9039 9052 8952 8966 180,600 -62.10(-0.69%)
Jan 11, 2005 9046 9059 9004 9028 113,600 -12.60(-0.14%)
Jan 08, 2005 9055 9073 9009 9041 174,000 +16.70(+0.19%)
Jan 06, 2005 9064 9066 9019 9024 150,800 -95.60(-1.05%)
Jan 05, 2005 9118 9140 9094 9120 110,400 -4.10(-0.04%)
Jan 04, 2005 9085 9154 9058 9124 102,200 +43.30(+0.48%)
Dec 31, 2004 9105 9119 9081 9081 117,400 -19.90(-0.22%)
Dec 30, 2004 9088 9101 9063 9101 62,600 +23.60(+0.26%)
Dec 29, 2004 9050 9077 9046 9077 44,200 +26.40(+0.29%)
Dec 28, 2004 9049 9076 9040 9051 54,800 -3.50(-0.04%)
Dec 24, 2004 9018 9054 9016 9054 117,600 +29.20(+0.32%)
Dec 23, 2004 8976 9031 8968 9025 118,000 +83.20(+0.93%)
Dec 22, 2004 8907 8942 8899 8942 102,000 +47.30(+0.53%)
Dec 21, 2004 8867 8923 8858 8894 105,800 +28.50(+0.32%)
Dec 18, 2004 8904 8926 8812 8866 244,000 -32.80(-0.37%)
Dec 17, 2004 8887 8911 8877 8899 151,000 +27.60(+0.31%)
Dec 16, 2004 8917 8932 8871 8871 126,600 -22.60(-0.25%)
Dec 15, 2004 8916 8932 8880 8894 128,600 +5.90(+0.07%)
Dec 14, 2004 8835 8892 8834 8888 128,400 +60.70(+0.69%)
Dec 11, 2004 8805 8831 8796 8827 106,200 +51.60(+0.59%)
Dec 10, 2004 8830 8844 8762 8776 162,600 -42.80(-0.49%)
Dec 08, 2004 8779 8838 8772 8818 133,200 +30.50(+0.35%)
Dec 04, 2004 8813 8840 8762 8788 175,400 -23.50(-0.27%)
Dec 03, 2004 8811 8829 8768 8811 156,600 +37.50(+0.43%)
Dec 02, 2004 8676 8798 8673 8774 141,600 +80.90(+0.93%)
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.