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 (%)
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%)
Dec 01, 2005 10597 10604 10540 10558 136,800 -62.30(-0.59%)
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%)
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.