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 (%)
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%)
Feb 01, 2006 18851 18958 18751 18907 116,017,000 +57.90(+0.31%)
Jan 31, 2006 18968 18985 18761 18849 105,771,400 +0.00(+0.00%)
Jan 30, 2006 18968 18985 18761 18849 0 -107.30(-0.57%)
Jan 28, 2006 19223 19448 18944 18956 126,660,000 -260.30(-1.35%)
Jan 27, 2006 18881 19248 18881 19217 129,824,800 +350.40(+1.86%)
Jan 26, 2006 18876 19022 18866 18866 137,402,000 -9.00(-0.05%)
Jan 25, 2006 18447 18909 18447 18875 170,623,200 +428.30(+2.32%)
Jan 24, 2006 18346 18448 18208 18447 90,520,800 +0.00(+0.00%)
Jan 23, 2006 18346 18448 18208 18447 0 +100.90(+0.55%)
Jan 21, 2006 18515 18612 18346 18346 86,117,200 -175.20(-0.95%)
Jan 20, 2006 18277 18588 18277 18521 106,138,000 +255.40(+1.40%)
Jan 19, 2006 18414 18414 18119 18266 121,578,200 -223.60(-1.21%)
Jan 18, 2006 18956 18956 18473 18490 128,290,400 -468.70(-2.47%)
Jan 17, 2006 18889 18993 18858 18958 15,792,400 +0.00(+0.00%)
Jan 16, 2006 18889 18993 18858 18958 0 +69.10(+0.37%)
Jan 14, 2006 18924 18924 18751 18889 158,500,800 -35.80(-0.19%)
Jan 13, 2006 19152 19169 18842 18925 120,563,400 -235.40(-1.23%)
Jan 12, 2006 18914 19168 18914 19160 115,791,600 +248.00(+1.31%)
Jan 11, 2006 18999 18999 18816 18912 102,574,400 -86.40(-0.45%)
Jan 10, 2006 18737 18999 18677 18999 90,734,000 +0.00(+0.00%)
Jan 09, 2006 18737 18999 18677 18999 0 +262.00(+1.40%)
Jan 07, 2006 18608 18786 18576 18737 63,643,200 +128.50(+0.69%)
Jan 06, 2006 18669 18769 18593 18608 103,485,400 -60.90(-0.33%)
Jan 05, 2006 18502 18688 18502 18669 132,986,000 +168.50(+0.91%)
Jan 04, 2006 17925 18503 17925 18501 127,472,400 +575.00(+3.21%)
Jan 03, 2006 17803 17927 17786 17926 8,889,000 +0.00(+0.00%)
Jan 02, 2006 17803 17927 17786 17926 0 +123.00(+0.69%)
Dec 31, 2005 17832 17832 17688 17803 47,645,000 -30.10(-0.17%)
Dec 30, 2005 17685 17850 17670 17833 46,264,400 +142.10(+0.80%)
Dec 29, 2005 17833 17834 17640 17691 43,125,800 -141.90(-0.80%)
Dec 28, 2005 17778 17848 17778 17833 30,370,600 +55.70(+0.31%)
Dec 27, 2005 17802 17814 17772 17777 4,037,500 +0.00(+0.00%)
Dec 26, 2005 17802 17814 17772 17777 0 -25.40(-0.14%)
Dec 24, 2005 17769 17816 17765 17802 33,867,800 +33.40(+0.19%)
Dec 23, 2005 17782 17831 17661 17769 74,038,496 -12.60(-0.07%)
Dec 22, 2005 17679 17887 17626 17782 87,708,400 +100.60(+0.57%)
Dec 21, 2005 17668 17690 17515 17681 76,110,600 +14.50(+0.08%)
Dec 20, 2005 17741 17836 17665 17666 77,905,800 +0.00(+0.00%)
Dec 19, 2005 17741 17836 17665 17666 0 -71.20(-0.40%)
Dec 17, 2005 17922 17962 17630 17738 148,264,192 -184.90(-1.03%)
Dec 16, 2005 18055 18180 17841 17922 122,501,000 -131.50(-0.73%)
Dec 15, 2005 17821 18078 17821 18054 116,515,600 +234.30(+1.31%)
Dec 14, 2005 17583 17868 17583 17820 112,062,400 +0.00(+0.00%)
Dec 13, 2005 17583 17868 17583 17820 0 +265.20(+1.51%)
Dec 12, 2005 17209 17577 17202 17554 0 +0.00(+0.00%)
Dec 10, 2005 17209 17577 17202 17554 97,528,000 +343.50(+2.00%)
Dec 09, 2005 17234 17298 17129 17211 94,862,400 -33.20(-0.19%)
Dec 08, 2005 17425 17470 17241 17244 104,757,400 -180.20(-1.03%)
Dec 07, 2005 17275 17466 17275 17424 150,496,608 +153.30(+0.89%)
Dec 06, 2005 17151 17293 17091 17271 96,089,400 +0.00(+0.00%)
Dec 05, 2005 17151 17293 17091 17271 0 +120.10(+0.70%)
Dec 03, 2005 17134 17323 17040 17151 116,107,600 +17.20(+0.10%)
Dec 02, 2005 16832 17142 16832 17134 154,314,800 +302.80(+1.80%)
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.