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 (%)
Dec 31, 2005 11283 11296 11219 11272 63,650,300 -24.00(-0.21%)
Dec 30, 2005 11254 11296 11252 11296 79,933,000 +35.10(+0.31%)
Dec 29, 2005 11212 11276 11178 11261 83,559,696 +15.80(+0.14%)
Dec 28, 2005 11245 11245 11245 11245 0 +0.00(+0.00%)
Dec 24, 2005 11246 11263 11219 11245 92,686,000 -10.00(-0.09%)
Dec 23, 2005 11295 11297 11237 11255 151,825,600 +8.10(+0.07%)
Dec 22, 2005 11202 11253 11181 11247 139,061,504 +66.70(+0.60%)
Dec 21, 2005 11202 11202 11154 11181 121,105,504 +26.30(+0.24%)
Dec 20, 2005 11193 11214 11133 11154 142,275,696 +0.00(+0.00%)
Dec 19, 2005 11193 11214 11133 11154 0 +17.70(+0.16%)
Dec 17, 2005 11128 11154 11076 11137 216,864,704 +43.80(+0.39%)
Dec 16, 2005 11100 11114 11063 11093 165,958,304 -3.00(-0.03%)
Dec 15, 2005 11138 11137 11084 11096 142,709,408 -41.60(-0.37%)
Dec 14, 2005 11102 11180 11096 11137 136,409,792 +38.10(+0.34%)
Dec 13, 2005 11204 11207 11084 11099 146,740,608 +0.00(+0.00%)
Dec 12, 2005 11204 11207 11084 11099 0 -32.70(-0.29%)
Dec 10, 2005 11174 11198 11121 11132 148,219,904 -35.20(-0.32%)
Dec 09, 2005 11157 11175 11100 11167 144,688,096 +35.80(+0.32%)
Dec 08, 2005 11124 11165 11095 11131 165,353,904 +34.60(+0.31%)
Dec 07, 2005 11015 11136 11006 11097 151,050,000 +88.00(+0.80%)
Dec 06, 2005 11018 11066 11000 11009 127,375,504 +0.00(+0.00%)
Dec 05, 2005 11018 11066 11000 11009 0 +3.60(+0.03%)
Dec 03, 2005 11032 11032 10987 11005 139,176,096 +5.60(+0.05%)
Dec 02, 2005 10868 11000 10824 11000 163,932,192 +175.50(+1.62%)
Dec 01, 2005 10919 10943 10815 10824 164,869,904 -118.50(-1.08%)
Nov 30, 2005 10972 11012 10939 10943 121,554,800 +3.40(+0.03%)
Nov 29, 2005 11036 11050 10936 10939 134,907,808 +0.00(+0.00%)
Nov 28, 2005 11036 11050 10936 10939 0 -63.40(-0.58%)
Nov 26, 2005 11086 11083 11003 11003 95,048,496 -79.20(-0.71%)
Nov 25, 2005 11069 11146 10920 11082 932,600 +162.00(+1.48%)
Nov 24, 2005 10866 10920 10843 10920 169,424,496 +27.00(+0.25%)
Nov 23, 2005 10833 10897 10790 10893 154,739,696 +75.50(+0.70%)
Nov 22, 2005 10759 10818 10720 10817 139,530,592 +0.00(+0.00%)
Nov 21, 2005 10759 10818 10720 10817 0 +95.20(+0.89%)
Nov 19, 2005 10744 10765 10714 10722 132,326,304 -11.00(-0.10%)
Nov 18, 2005 10770 10796 10727 10733 165,677,104 +6.10(+0.06%)
Nov 17, 2005 10644 10727 10629 10727 163,990,096 +98.10(+0.92%)
Nov 16, 2005 10680 10713 10612 10629 111,394,096 -55.80(-0.52%)
Nov 15, 2005 10668 10717 10661 10685 111,135,800 +0.00(+0.00%)
Nov 14, 2005 10668 10717 10661 10685 0 +15.30(+0.14%)
Nov 12, 2005 10566 10669 10564 10669 105,737,104 +104.10(+0.99%)
Nov 11, 2005 10624 10656 10519 10565 141,204,896 -91.20(-0.86%)
Nov 10, 2005 10594 10683 10596 10656 121,125,400 +40.30(+0.38%)
Nov 09, 2005 10669 10691 10603 10616 133,817,696 -65.00(-0.61%)
Nov 08, 2005 10684 10699 10657 10681 134,788,896 +0.00(+0.00%)
Nov 07, 2005 10684 10699 10657 10681 0 +6.40(+0.06%)
Nov 05, 2005 10652 10679 10577 10675 152,521,600 +2.20(+0.02%)
Nov 04, 2005 10631 10690 10586 10673 150,544,496 +86.90(+0.82%)
Nov 03, 2005 10416 10586 10391 10586 164,128,496 +194.90(+1.88%)
Nov 02, 2005 10390 10444 10383 10391 135,776,608 +7.50(+0.07%)
Nov 01, 2005 10343 10456 10312 10383 159,256,192 +0.00(+0.00%)
Oct 31, 2005 10343 10456 10312 10383 0 +71.00(+0.69%)
Oct 28, 2005 10268 10322 10205 10312 132,498,304 +66.80(+0.65%)
Oct 27, 2005 10287 10314 10165 10246 125,044,896 -38.20(-0.37%)
Oct 26, 2005 10334 10428 10284 10284 136,292,704 -80.00(-0.77%)
Oct 25, 2005 10423 10428 10352 10364 136,073,408 +2.90(+0.03%)
Oct 24, 2005 10267 10391 10261 10361 123,778,096 +69.90(+0.68%)
Oct 21, 2005 10154 10310 10145 10291 145,857,104 +100.20(+0.98%)
Oct 20, 2005 10372 10426 10181 10191 146,569,696 -235.10(-2.25%)
Oct 19, 2005 10317 10434 10205 10426 160,283,504 +80.70(+0.78%)
Oct 18, 2005 10492 10553 10344 10345 124,104,496 -208.30(-1.97%)
Oct 17, 2005 10552 10594 10489 10553 164,138,304 +64.60(+0.62%)
Oct 14, 2005 10392 10495 10359 10489 119,966,304 +59.10(+0.57%)
Oct 13, 2005 10476 10499 10295 10430 146,914,496 -63.40(-0.60%)
Oct 12, 2005 10658 10667 10493 10493 130,874,600 -127.40(-1.20%)
Oct 11, 2005 10674 10694 10600 10620 138,475,808 +8.30(+0.08%)
Oct 10, 2005 10612 10612 10612 10612 0 +0.00(+0.00%)
Oct 07, 2005 10594 10644 10562 10612 124,502,704 +50.00(+0.47%)
Oct 06, 2005 10694 10748 10492 10562 163,113,504 -185.90(-1.73%)
Oct 05, 2005 10992 11008 10745 10748 160,522,704 -212.50(-1.94%)
Oct 04, 2005 11058 11081 10961 10961 166,721,104 -120.60(-1.09%)
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.