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, 2006 13841 13978 13799 13978 238,000 +245.90(+1.79%)
Nov 29, 2006 13746 13803 13660 13732 282,800 -54.70(-0.40%)
Nov 28, 2006 14052 14100 13787 13787 260,400 -301.30(-2.14%)
Nov 25, 2006 14244 14259 14047 14088 180,200 -196.30(-1.37%)
Nov 24, 2006 14315 14334 14229 14284 116,800 -10.20(-0.07%)
Nov 23, 2006 14272 14338 14259 14295 176,800 +66.50(+0.47%)
Nov 22, 2006 14219 14286 14214 14228 135,400 -27.90(-0.20%)
Nov 21, 2006 14102 14257 14074 14256 170,800 +86.00(+0.61%)
Nov 18, 2006 14219 14246 14121 14170 224,000 -71.30(-0.50%)
Nov 17, 2006 14172 14241 14154 14241 134,000 +67.00(+0.47%)
Nov 16, 2006 14166 14184 14107 14174 170,800 +61.10(+0.43%)
Nov 15, 2006 14094 14146 14061 14113 200,000 +21.30(+0.15%)
Nov 14, 2006 14013 14123 13987 14092 177,400 +89.50(+0.64%)
Nov 11, 2006 14050 14070 13987 14002 277,600 -109.00(-0.77%)
Nov 10, 2006 14107 14125 14055 14111 150,600 +21.00(+0.15%)
Nov 09, 2006 14015 14099 13985 14090 194,600 +32.10(+0.23%)
Nov 08, 2006 14006 14069 13978 14058 214,200 +89.80(+0.64%)
Nov 07, 2006 13861 13968 13848 13968 258,000 +173.80(+1.26%)
Nov 04, 2006 13787 13872 13739 13795 200,800 +75.40(+0.55%)
Nov 03, 2006 13751 13788 13652 13719 207,800 -53.30(-0.39%)
Nov 02, 2006 13769 13842 13766 13773 110,800 +19.60(+0.14%)
Nov 01, 2006 13692 13774 13670 13753 168,600 +39.80(+0.29%)
Oct 31, 2006 13640 13714 13600 13713 167,000 -12.60(-0.09%)
Oct 27, 2006 13682 13744 13650 13726 216,800 +92.70(+0.68%)
Oct 26, 2006 13684 13730 13623 13633 211,600 -3.20(-0.02%)
Oct 25, 2006 13565 13674 13559 13636 201,800 +56.50(+0.42%)
Oct 24, 2006 13620 13636 13548 13580 148,600 -40.90(-0.30%)
Oct 23, 2006 13577 13621 13506 13621 144,400 +62.70(+0.46%)
Oct 20, 2006 13505 13565 13459 13558 169,400 +94.30(+0.70%)
Oct 19, 2006 13363 13503 13331 13464 155,200 +65.50(+0.49%)
Oct 18, 2006 13280 13425 13270 13398 164,600 +152.90(+1.15%)
Oct 17, 2006 13456 13487 13233 13245 204,600 -231.30(-1.72%)
Oct 16, 2006 13438 13477 13403 13477 182,000 +22.10(+0.16%)
Oct 13, 2006 13414 13466 13346 13454 162,400 +47.60(+0.36%)
Oct 12, 2006 13284 13415 13245 13407 159,200 +146.00(+1.10%)
Oct 11, 2006 13202 13285 13166 13261 183,600 +26.40(+0.20%)
Oct 10, 2006 13176 13234 13155 13234 202,600 +91.00(+0.69%)
Oct 09, 2006 13114 13181 13097 13144 152,600 -8.60(-0.07%)
Oct 06, 2006 13123 13286 13075 13152 275,200 +35.70(+0.27%)
Oct 05, 2006 13064 13123 13044 13116 254,600 +133.80(+1.03%)
Oct 04, 2006 12912 13000 12866 12983 275,600 +122.10(+0.95%)
Oct 03, 2006 12894 12901 12820 12860 173,400 -55.40(-0.43%)
Oct 02, 2006 12937 12981 12875 12916 154,600 -18.80(-0.15%)
Sep 29, 2006 12930 13002 12900 12935 186,200 +4.50(+0.03%)
Sep 28, 2006 12946 12992 12839 12930 221,800 -19.80(-0.15%)
Sep 27, 2006 12634 12953 12617 12950 283,600 +332.60(+2.64%)
Sep 26, 2006 12473 12628 12431 12617 214,800 +224.10(+1.81%)
Sep 25, 2006 12427 12485 12333 12393 182,200 +3.80(+0.03%)
Sep 22, 2006 12401 12444 12369 12390 129,800 -87.40(-0.70%)
Sep 21, 2006 12412 12503 12394 12477 193,400 +50.80(+0.41%)
Sep 20, 2006 12225 12426 12216 12426 210,600 +185.20(+1.51%)
Sep 19, 2006 12280 12292 12208 12241 148,200 -46.90(-0.38%)
Sep 18, 2006 12295 12330 12252 12288 136,600 +9.40(+0.08%)
Sep 15, 2006 12222 12338 12196 12278 270,000 +63.90(+0.52%)
Sep 14, 2006 12231 12283 12205 12214 184,600 +7.60(+0.06%)
Sep 13, 2006 12225 12225 12153 12207 161,200 +42.00(+0.35%)
Sep 12, 2006 12060 12177 12029 12165 159,000 +109.70(+0.91%)
Sep 11, 2006 12048 12069 11969 12055 131,200 -26.50(-0.22%)
Sep 08, 2006 12033 12094 12028 12082 110,400 +67.20(+0.56%)
Sep 07, 2006 12060 12066 11992 12014 130,000 -88.40(-0.73%)
Sep 06, 2006 12214 12216 12093 12103 123,000 -109.50(-0.90%)
Sep 05, 2006 12273 12273 12181 12212 129,200 -66.20(-0.54%)
Sep 04, 2006 12217 12282 12210 12279 86,800 +85.60(+0.70%)
Sep 01, 2006 12152 12232 12150 12193 100,600 +48.30(+0.40%)
Aug 31, 2006 12192 12196 12104 12145 119,800 -27.20(-0.22%)
Aug 30, 2006 12172 12200 12161 12172 109,000 +25.30(+0.21%)
Aug 29, 2006 12103 12190 12103 12147 126,400 +30.00(+0.25%)
Aug 28, 2006 12045 12120 11981 12117 79,000 +73.70(+0.61%)
Aug 25, 2006 12068 12099 12012 12043 86,000 -13.10(-0.11%)
Aug 24, 2006 12018 12086 11970 12056 103,200 +43.30(+0.36%)
Aug 23, 2006 12099 12099 12008 12013 83,600 -68.10(-0.56%)
Aug 22, 2006 12095 12122 12003 12081 108,800 +25.90(+0.21%)
Aug 21, 2006 12029 12078 12003 12055 91,400 -12.90(-0.11%)
Aug 18, 2006 12093 12093 12014 12068 78,400 -20.00(-0.17%)
Aug 17, 2006 12050 12098 12026 12088 103,600 +41.90(+0.35%)
Aug 16, 2006 12001 12072 11986 12046 106,000 +54.60(+0.46%)
Aug 15, 2006 11854 12008 11853 11991 85,000 +88.00(+0.74%)
Aug 14, 2006 11849 11913 11830 11903 82,600 +126.00(+1.07%)
Aug 11, 2006 11836 11863 11708 11777 105,800 -33.10(-0.28%)
Aug 10, 2006 11807 11835 11723 11810 140,600 -101.20(-0.85%)
Aug 09, 2006 11855 11922 11785 11912 103,600 +77.60(+0.66%)
Aug 08, 2006 11847 11879 11801 11834 89,200 +43.50(+0.37%)
Aug 07, 2006 11836 11845 11772 11790 82,200 -143.60(-1.20%)
Aug 04, 2006 11848 11934 11830 11934 121,800 +133.40(+1.13%)
Aug 03, 2006 11874 11874 11756 11801 114,400 -62.30(-0.53%)
Aug 02, 2006 11767 11878 11752 11863 114,200 +156.40(+1.34%)
Aug 01, 2006 11807 11830 11698 11707 110,400 -111.40(-0.94%)
Jul 31, 2006 11872 11887 11789 11818 100,600 -69.40(-0.58%)
Jul 28, 2006 11729 11892 11718 11887 140,000 +119.00(+1.01%)
Jul 27, 2006 11683 11777 11676 11768 188,800 +133.20(+1.14%)
Jul 26, 2006 11632 11635 11573 11635 121,000 +23.30(+0.20%)
Jul 25, 2006 11587 11644 11540 11612 155,800 +50.30(+0.44%)
Jul 24, 2006 11344 11562 11338 11562 146,400 +227.70(+2.01%)
Jul 21, 2006 11384 11434 11322 11334 148,000 -112.50(-0.98%)
Jul 20, 2006 11468 11524 11423 11446 133,200 +20.70(+0.18%)
Jul 19, 2006 11212 11426 11191 11426 151,000 +264.70(+2.37%)
Jul 18, 2006 11172 11199 11116 11161 109,400 -18.40(-0.16%)
Jul 17, 2006 11243 11264 11121 11179 150,400 -60.80(-0.54%)
Jul 14, 2006 11270 11330 11240 11240 140,200 -134.80(-1.19%)
Jul 13, 2006 11470 11479 11352 11375 154,000 -162.30(-1.41%)
Jul 12, 2006 11570 11631 11526 11537 125,400 +2.10(+0.02%)
Jul 11, 2006 11591 11616 11520 11535 116,600 -114.30(-0.98%)
Jul 10, 2006 11582 11650 11549 11650 98,800 +22.80(+0.20%)
Jul 07, 2006 11620 11646 11541 11627 123,400 -10.10(-0.09%)
Jul 06, 2006 11511 11650 11506 11637 141,200 +115.60(+1.00%)
Jul 05, 2006 11552 11555 11469 11521 130,600 -81.90(-0.71%)
Jul 04, 2006 11596 11603 11548 11603 106,600 +33.50(+0.29%)
Jul 03, 2006 11528 11574 11500 11570 123,200 +21.50(+0.19%)
Jun 30, 2006 11487 11585 11448 11548 186,600 +161.50(+1.42%)
Jun 29, 2006 11271 11387 11239 11387 164,400 +197.80(+1.77%)
Jun 28, 2006 11180 11237 11158 11189 135,400 -25.70(-0.23%)
Jun 27, 2006 11313 11313 11205 11214 118,600 -62.10(-0.55%)
Jun 26, 2006 11314 11315 11260 11277 137,800 +2.40(+0.02%)
Jun 23, 2006 11248 11303 11212 11274 131,400 +27.90(+0.25%)
Jun 22, 2006 11248 11258 11198 11246 134,200 +90.90(+0.81%)
Jun 21, 2006 11134 11155 11046 11155 155,400 +51.90(+0.47%)
Jun 20, 2006 10987 11109 10965 11104 173,000 +46.70(+0.42%)
Jun 19, 2006 11033 11101 11001 11057 152,400 +94.00(+0.86%)
Jun 16, 2006 11144 11176 10935 10963 252,800 -73.50(-0.67%)
Jun 15, 2006 10906 11046 10893 11036 196,200 +184.30(+1.70%)
Jun 14, 2006 10833 10873 10744 10852 163,000 +54.50(+0.50%)
Jun 13, 2006 10868 10909 10772 10798 237,800 -233.90(-2.12%)
Jun 12, 2006 11061 11109 11018 11031 154,200 -66.80(-0.60%)
Jun 09, 2006 11086 11122 11038 11098 151,400 +145.60(+1.33%)
Jun 08, 2006 11027 11098 10953 10953 256,800 -272.10(-2.42%)
Jun 07, 2006 11181 11267 11106 11225 181,600 +112.70(+1.01%)
Jun 06, 2006 11134 11224 11090 11112 208,600 -175.80(-1.56%)
Jun 05, 2006 11380 11380 11262 11288 115,600 -72.90(-0.64%)
Jun 02, 2006 11446 11471 11317 11361 151,600 +14.30(+0.13%)
Jun 01, 2006 11328 11376 11245 11346 145,800 +5.90(+0.05%)
May 31, 2006 11072 11344 11049 11340 225,600 +174.90(+1.57%)
May 30, 2006 11348 11384 11143 11166 152,600 -205.80(-1.81%)
May 29, 2006 11402 11411 11369 11371 74,400 -43.40(-0.38%)
May 26, 2006 11269 11415 11237 11415 193,600 +206.60(+1.84%)
May 25, 2006 11108 11208 10984 11208 155,400 +161.00(+1.46%)
May 24, 2006 11085 11121 10962 11047 224,000 -113.50(-1.02%)
May 23, 2006 11005 11170 10993 11161 247,400 +210.50(+1.92%)
May 22, 2006 11247 11248 10918 10950 266,400 -320.60(-2.84%)
May 19, 2006 11197 11294 11174 11271 183,000 +60.50(+0.54%)
May 18, 2006 11241 11332 11069 11210 258,600 -37.90(-0.34%)
May 17, 2006 11615 11636 11248 11248 208,800 -347.70(-3.00%)
May 16, 2006 11567 11637 11554 11596 196,600 +8.20(+0.07%)
May 15, 2006 11661 11673 11518 11588 207,400 -122.50(-1.05%)
May 12, 2006 11919 11932 11710 11710 229,600 -298.20(-2.48%)
May 11, 2006 12052 12106 11998 12008 176,000 -56.40(-0.47%)
May 10, 2006 12057 12086 12047 12065 140,000 -18.50(-0.15%)
May 09, 2006 12073 12096 12042 12083 128,800 +15.60(+0.13%)
May 08, 2006 12070 12087 12032 12068 135,600 +33.30(+0.28%)
May 05, 2006 11935 12034 11922 12034 131,600 +105.90(+0.89%)
May 04, 2006 11901 11935 11852 11928 165,800 +52.00(+0.44%)
May 03, 2006 11940 11957 11858 11876 173,800 -52.80(-0.44%)
May 02, 2006 11843 11929 11836 11929 134,000 +36.80(+0.31%)
Apr 28, 2006 11876 11914 11813 11892 177,800 +1.20(+0.01%)
Apr 27, 2006 11945 11946 11825 11891 153,200 -34.30(-0.29%)
Apr 26, 2006 11941 11958 11887 11926 125,600 +5.10(+0.04%)
Apr 25, 2006 11890 11976 11879 11920 155,800 +19.20(+0.16%)
Apr 24, 2006 11884 11956 11857 11901 144,800 -12.50(-0.10%)
Apr 21, 2006 11820 11914 11806 11914 156,400 +131.20(+1.11%)
Apr 20, 2006 11720 11814 11716 11783 153,000 +62.50(+0.53%)
Apr 19, 2006 11672 11721 11660 11720 178,000 +135.10(+1.17%)
Apr 18, 2006 11589 11626 11552 11585 169,400 -24.40(-0.21%)
Apr 13, 2006 11604 11645 11564 11609 75,000 +7.70(+0.07%)
Apr 12, 2006 11667 11668 11568 11602 174,400 -72.90(-0.62%)
Apr 11, 2006 11797 11822 11657 11675 165,200 -142.90(-1.21%)
Apr 10, 2006 11792 11818 11764 11818 96,600 +0.80(+0.01%)
Apr 07, 2006 11903 11922 11808 11817 135,600 -91.50(-0.77%)
Apr 06, 2006 11939 11944 11884 11908 164,600 -8.20(-0.07%)
Apr 05, 2006 11888 11916 11840 11916 150,600 +22.60(+0.19%)
Apr 04, 2006 11893 11894 11830 11894 147,600 -26.20(-0.22%)
Apr 03, 2006 11924 11959 11902 11920 143,600 +65.70(+0.55%)
Apr 01, 2006 11856 11872 11779 11854 145,600 -15.50(-0.13%)
Mar 31, 2006 11870 11884 11805 11870 154,200 +52.50(+0.44%)
Mar 30, 2006 11773 11840 11754 11817 180,600 +43.10(+0.37%)
Mar 29, 2006 11855 11870 11754 11774 156,200 -65.40(-0.55%)
Mar 28, 2006 11940 11954 11839 11840 115,000 -114.80(-0.96%)
Mar 25, 2006 11908 11954 11895 11954 137,000 +48.20(+0.40%)
Mar 24, 2006 11958 11970 11880 11906 140,400 -45.40(-0.38%)
Mar 23, 2006 11876 11959 11860 11952 167,800 +18.20(+0.15%)
Mar 22, 2006 11945 11945 11858 11933 158,400 +11.40(+0.10%)
Mar 21, 2006 11909 11963 11897 11922 97,000 +49.10(+0.41%)
Mar 18, 2006 11877 11950 11835 11873 223,000 +10.40(+0.09%)
Mar 17, 2006 11860 11874 11804 11862 261,000 +16.80(+0.14%)
Mar 16, 2006 11869 11884 11832 11846 172,200 +10.70(+0.09%)
Mar 15, 2006 11816 11840 11773 11835 125,800 -10.40(-0.09%)
Mar 14, 2006 11809 11855 11806 11845 137,000 +73.60(+0.63%)
Mar 11, 2006 11642 11772 11635 11772 148,200 +72.20(+0.62%)
Mar 10, 2006 11702 11728 11658 11700 145,000 +70.40(+0.61%)
Mar 09, 2006 11722 11736 11567 11629 164,600 -72.10(-0.62%)
Mar 08, 2006 11706 11714 11610 11701 181,600 -57.80(-0.49%)
Mar 07, 2006 11766 11812 11741 11759 169,000 +3.40(+0.03%)
Mar 04, 2006 11784 11835 11726 11756 168,800 -53.90(-0.46%)
Mar 03, 2006 11914 11919 11776 11810 212,200 -92.60(-0.78%)
Mar 02, 2006 11765 11902 11758 11902 196,600 +161.50(+1.38%)
Mar 01, 2006 11825 11840 11692 11741 210,400 -92.10(-0.78%)
Feb 28, 2006 11821 11833 11786 11833 143,000 +45.90(+0.39%)
Feb 25, 2006 11754 11787 11739 11787 163,400 +47.90(+0.41%)
Feb 24, 2006 11755 11786 11708 11739 173,400 -16.30(-0.14%)
Feb 23, 2006 11619 11755 11605 11755 203,600 +128.40(+1.10%)
Feb 22, 2006 11564 11658 11542 11627 253,000 +91.30(+0.79%)
Feb 21, 2006 11474 11536 11457 11536 115,800 +44.30(+0.39%)
Feb 18, 2006 11461 11501 11429 11491 175,800 +44.10(+0.39%)
Feb 17, 2006 11411 11447 11384 11447 138,200 +69.80(+0.61%)
Feb 16, 2006 11399 11426 11367 11377 173,200 -18.50(-0.16%)
Feb 15, 2006 11390 11412 11320 11396 152,400 +0.40(+0.00%)
Feb 14, 2006 11325 11396 11281 11396 132,000 +82.90(+0.73%)
Feb 11, 2006 11339 11367 11294 11313 174,600 -32.30(-0.28%)
Feb 10, 2006 11226 11345 11222 11345 185,400 +142.30(+1.27%)
Feb 09, 2006 11114 11209 11083 11203 219,000 +27.50(+0.25%)
Feb 08, 2006 11196 11216 11099 11175 191,200 -12.40(-0.11%)
Feb 07, 2006 11200 11217 11165 11188 179,200 +11.70(+0.10%)
Feb 04, 2006 11162 11202 11121 11176 186,200 +39.80(+0.36%)
Feb 03, 2006 11219 11253 11126 11136 236,200 -85.10(-0.76%)
Feb 02, 2006 11030 11221 11030 11221 191,600 +116.80(+1.05%)
Feb 01, 2006 11025 11112 11023 11104 195,600 +66.30(+0.60%)
Jan 31, 2006 11012 11052 10980 11038 152,000 +14.80(+0.13%)
Jan 28, 2006 10944 11027 10886 11023 209,800 +133.00(+1.22%)
Jan 27, 2006 10792 10953 10788 10890 295,400 +66.10(+0.61%)
Jan 26, 2006 10704 10824 10690 10824 203,200 +158.50(+1.49%)
Jan 25, 2006 10728 10748 10646 10666 199,200 -46.60(-0.44%)
Jan 24, 2006 10643 10723 10611 10712 171,600 -28.70(-0.27%)
Jan 21, 2006 10834 10872 10738 10741 195,400 -80.60(-0.74%)
Jan 20, 2006 10765 10822 10763 10822 186,600 +113.40(+1.06%)
Jan 19, 2006 10719 10741 10674 10708 174,800 -98.20(-0.91%)
Jan 18, 2006 10834 10844 10795 10806 177,400 -92.10(-0.85%)
Jan 17, 2006 10826 10906 10822 10898 119,000 +47.70(+0.44%)
Jan 14, 2006 10938 10943 10826 10851 166,000 -105.10(-0.96%)
Jan 13, 2006 10935 10969 10926 10956 203,800 -10.40(-0.09%)
Jan 12, 2006 10909 10966 10909 10966 163,400 +96.30(+0.89%)
Jan 11, 2006 10932 10935 10870 10870 137,400 -92.60(-0.84%)
Jan 10, 2006 10943 10966 10928 10962 208,200 +48.90(+0.45%)
Jan 07, 2006 10907 10930 10883 10914 0 +0.00(+0.00%)
Jan 06, 2006 10907 10930 10883 10914 127,200 +17.80(+0.16%)
Jan 05, 2006 10869 10899 10831 10896 199,400 +77.70(+0.72%)
Jan 04, 2006 10794 10839 10769 10818 127,200 +31.40(+0.29%)
Jan 03, 2006 10726 10815 10720 10787 63,200 +52.80(+0.49%)
Dec 31, 2005 10768 10771 10697 10734 90,800 -44.20(-0.41%)
Dec 30, 2005 10787 10812 10765 10778 72,600 +8.60(+0.08%)
Dec 29, 2005 10747 10781 10742 10770 66,800 -3.20(-0.03%)
Dec 28, 2005 10718 10792 10716 10773 81,800 +48.80(+0.46%)
Dec 24, 2005 10726 10753 10704 10724 87,200 +22.60(+0.21%)
Dec 23, 2005 10676 10717 10668 10701 111,600 +18.60(+0.17%)
Dec 22, 2005 10578 10695 10576 10683 153,600 +110.40(+1.04%)
Dec 21, 2005 10514 10584 10496 10572 153,000 +44.00(+0.42%)
Dec 20, 2005 10550 10587 10514 10528 144,000 -27.00(-0.26%)
Dec 17, 2005 10488 10602 10463 10555 281,400 +71.80(+0.68%)
Dec 16, 2005 10509 10518 10451 10484 205,200 -18.90(-0.18%)
Dec 15, 2005 10560 10572 10485 10502 151,400 -31.20(-0.30%)
Dec 14, 2005 10544 10562 10502 10534 117,000 -6.40(-0.06%)
Dec 13, 2005 10522 10588 10500 10540 112,200 +50.70(+0.48%)
Dec 10, 2005 10453 10501 10438 10489 96,800 -6.50(-0.06%)
Dec 09, 2005 10437 10496 10424 10496 109,600 -10.80(-0.10%)
Dec 08, 2005 10554 10556 10479 10507 156,600 -32.70(-0.31%)
Dec 07, 2005 10539 10562 10501 10539 96,800 +7.20(+0.07%)
Dec 06, 2005 10669 10669 10496 10532 158,600 -117.70(-1.11%)
Dec 03, 2005 10692 10700 10612 10650 124,800 -28.90(-0.27%)
Dec 02, 2005 10580 10679 10580 10679 135,200 +120.90(+1.15%)
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.