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 (%)
Apr 29, 2005 1826 1843 1826 1830 0 +3.36(+0.18%)
Apr 28, 2005 1815 1836 1815 1826 0 +11.40(+0.63%)
Apr 27, 2005 1807 1826 1805 1815 0 +7.69(+0.43%)
Apr 26, 2005 1807 1811 1803 1807 0 +0.18(+0.01%)
Apr 25, 2005 1802 1811 1802 1807 0 +4.86(+0.27%)
Apr 22, 2005 1802 1802 1802 1802 0 +0.00(+0.00%)
Apr 21, 2005 1802 1810 1802 1802 0 +0.53(+0.03%)
Apr 20, 2005 1792 1809 1792 1802 0 +9.57(+0.53%)
Apr 19, 2005 1777 1803 1777 1792 0 +14.85(+0.84%)
Apr 18, 2005 1780 1786 1776 1777 0 -2.48(-0.14%)
Apr 15, 2005 1765 1784 1765 1780 0 +14.63(+0.83%)
Apr 14, 2005 1765 1765 1765 1765 0 +0.00(+0.00%)
Apr 13, 2005 1765 1765 1765 1765 0 +0.00(+0.00%)
Apr 12, 2005 1759 1770 1758 1765 0 +6.48(+0.37%)
Apr 11, 2005 1755 1761 1755 1759 0 +3.96(+0.23%)
Apr 08, 2005 1751 1756 1751 1755 0 +3.25(+0.19%)
Apr 07, 2005 1764 1770 1751 1751 0 -12.65(-0.72%)
Apr 06, 2005 1768 1781 1752 1764 0 -4.43(-0.25%)
Apr 05, 2005 1768 1781 1752 1768 0 +0.34(+0.02%)
Apr 04, 2005 1760 1776 1752 1768 0 +7.77(+0.44%)
Apr 01, 2005 1752 1767 1752 1760 0 +8.43(+0.48%)
Mar 31, 2005 1747 1771 1747 1752 0 +5.13(+0.29%)
Mar 30, 2005 1732 1749 1732 1747 0 +15.19(+0.88%)
Mar 29, 2005 1726 1736 1726 1732 0 +5.09(+0.29%)
Mar 28, 2005 1739 1741 1724 1726 0 -12.16(-0.70%)
Mar 24, 2005 1736 1746 1736 1739 0 +2.98(+0.17%)
Mar 23, 2005 1734 1741 1732 1736 0 +1.78(+0.10%)
Mar 22, 2005 1737 1741 1730 1734 0 -2.64(-0.15%)
Mar 21, 2005 1731 1745 1731 1737 0 +5.44(+0.31%)
Mar 18, 2005 1741 1748 1731 1731 0 -9.89(-0.57%)
Mar 17, 2005 1738 1753 1737 1741 0 +2.86(+0.16%)
Mar 16, 2005 1729 1741 1391 1738 0 +9.24(+0.53%)
Mar 15, 2005 1724 1736 1724 1729 0 +5.14(+0.30%)
Mar 14, 2005 1725 1732 1721 1724 0 -1.14(-0.07%)
Mar 11, 2005 1728 1740 1724 1725 0 -3.01(-0.17%)
Mar 10, 2005 1729 1733 1726 1728 0 -0.74(-0.04%)
Mar 09, 2005 1736 1739 1724 1729 0 -7.12(-0.41%)
Mar 08, 2005 1745 1748 1734 1736 67,381,200 +0.00(+0.00%)
Mar 07, 2005 1745 1748 1734 1736 0 -9.42(-0.54%)
Mar 04, 2005 1744 1753 1742 1745 0 +1.62(+0.09%)
Mar 03, 2005 1726 1750 1726 1744 0 +17.88(+1.04%)
Mar 02, 2005 1714 1728 1714 1726 0 +11.58(+0.68%)
Mar 01, 2005 1715 1720 1712 1714 0 -1.07(-0.06%)
Feb 28, 2005 1720 1723 1714 1715 0 -4.95(-0.29%)
Feb 25, 2005 1727 1730 1717 1720 0 -6.70(-0.39%)
Feb 24, 2005 1720 1733 1720 1727 0 +6.35(+0.37%)
Feb 23, 2005 1722 1725 1720 1720 29,727,200 +0.00(+0.00%)
Feb 22, 2005 1722 1725 1720 1720 0 +5.89(+0.34%)
Feb 21, 2005 1715 1727 1715 1715 0 +0.00(+0.00%)
Feb 18, 2005 1711 1719 1711 1715 0 +3.62(+0.21%)
Feb 17, 2005 1705 1714 1705 1711 0 +5.69(+0.33%)
Feb 16, 2005 1695 1707 1693 1705 0 +10.13(+0.60%)
Feb 15, 2005 1709 1711 1695 1695 0 -14.21(-0.83%)
Feb 14, 2005 1709 1727 1706 1709 0 +0.46(+0.03%)
Feb 11, 2005 1706 1715 1706 1709 0 +2.93(+0.17%)
Feb 10, 2005 1705 1714 1703 1706 0 +0.57(+0.03%)
Feb 09, 2005 1720 1720 1702 1705 0 -14.44(-0.84%)
Feb 08, 2005 1701 1731 1701 1720 0 +18.36(+1.08%)
Feb 07, 2005 1688 1703 1663 1701 0 +13.27(+0.79%)
Feb 04, 2005 1663 1690 1663 1688 17,697,200 +0.00(+0.00%)
Feb 03, 2005 1663 1690 1663 1688 0 +25.07(+1.51%)
Feb 02, 2005 1648 1665 1648 1663 0 +14.99(+0.91%)
Feb 01, 2005 1651 1658 1648 1648 0 -2.61(-0.16%)
Jan 31, 2005 1650 1655 1648 1651 0 +0.93(+0.06%)
Jan 28, 2005 1644 1657 1644 1650 0 +6.19(+0.38%)
Jan 27, 2005 1635 1650 1635 1644 0 +8.77(+0.54%)
Jan 26, 2005 1623 1636 1507 1635 0 +11.88(+0.73%)
Jan 25, 2005 1606 1626 1507 1623 0 +17.25(+1.07%)
Jan 24, 2005 1606 1606 1606 1606 0 +0.00(+0.00%)
Jan 21, 2005 1590 1611 1590 1606 10,420,600 +0.00(+0.00%)
Jan 20, 2005 1590 1611 1590 1606 0 +16.03(+1.01%)
Jan 19, 2005 1577 1593 1507 1590 0 +12.65(+0.80%)
Jan 18, 2005 1574 1580 1507 1577 0 +2.98(+0.19%)
Jan 17, 2005 1575 1578 1507 1574 0 -0.61(-0.04%)
Jan 14, 2005 1571 1578 1507 1575 15,317,000 +0.00(+0.00%)
Jan 13, 2005 1571 1578 1507 1575 0 +3.50(+0.22%)
Jan 12, 2005 1562 1572 1507 1571 0 +9.10(+0.58%)
Jan 11, 2005 1568 1569 1507 1562 0 -6.06(-0.39%)
Jan 10, 2005 1568 1575 1507 1568 0 +0.01(+0.00%)
Jan 07, 2005 1569 1578 1507 1568 0 -0.94(-0.06%)
Jan 06, 2005 1549 1574 1507 1569 0 +20.33(+1.31%)
Jan 05, 2005 1525 1553 1507 1549 0 +23.96(+1.57%)
Jan 04, 2005 1509 1529 1507 1525 0 +15.50(+1.03%)
Jan 03, 2005 1507 1512 1507 1509 0 +2.36(+0.16%)
Dec 31, 2004 1507 1514 1505 1507 0 -3.86(-0.26%)
Dec 30, 2004 1487 1519 1486 1511 0 +23.66(+1.59%)
Dec 29, 2004 1504 1504 1487 1487 0 -17.32(-1.15%)
Dec 28, 2004 1573 1573 1501 1504 0 -68.14(-4.33%)
Dec 27, 2004 1581 1583 1572 1573 8,672,000 +0.00(+0.00%)
Dec 23, 2004 1581 1583 1572 1573 0 -8.11(-0.51%)
Dec 22, 2004 1541 1599 1541 1581 0 +40.89(+2.66%)
Dec 21, 2004 1539 1545 1539 1540 0 +0.41(+0.03%)
Dec 20, 2004 1537 1545 1534 1539 0 +2.09(+0.14%)
Dec 17, 2004 1528 1539 1528 1537 0 +9.68(+0.63%)
Dec 16, 2004 1526 1535 1463 1528 0 +1.66(+0.11%)
Dec 15, 2004 1526 1531 1463 1526 0 -0.21(-0.01%)
Dec 14, 2004 1527 1533 1463 1526 0 -0.63(-0.04%)
Dec 13, 2004 1521 1529 1463 1527 0 +5.71(+0.38%)
Dec 10, 2004 1523 1525 1463 1521 0 -2.10(-0.14%)
Dec 09, 2004 1519 1527 1463 1523 0 +4.47(+0.29%)
Dec 08, 2004 1519 1527 1463 1519 0 -0.15(-0.01%)
Dec 07, 2004 1504 1521 1463 1519 0 +14.75(+0.98%)
Dec 06, 2004 1488 1505 1463 1504 0 +16.20(+1.09%)
Dec 03, 2004 1480 1490 1463 1488 0 +7.85(+0.53%)
Dec 02, 2004 1489 1491 1463 1480 0 -9.44(-0.63%)
Dec 01, 2004 1499 1503 1489 1489 0 -9.93(-0.66%)
Nov 30, 2004 1494 1504 1494 1499 0 +5.80(+0.39%)
Nov 29, 2004 1495 1499 1492 1494 0 -1.22(-0.08%)
Nov 26, 2004 1489 1498 1489 1495 5,122,800 +0.00(+0.00%)
Nov 25, 2004 1489 1498 1489 1495 0 +5.97(+0.40%)
Nov 24, 2004 1479 1493 1479 1489 0 +9.48(+0.64%)
Nov 23, 2004 1479 1486 1476 1479 0 +0.32(+0.02%)
Nov 22, 2004 1485 1491 1478 1479 0 -6.15(-0.41%)
Nov 19, 2004 1463 1496 1463 1485 0 +22.39(+1.53%)
Nov 18, 2004 1456 1468 1455 1463 0 +7.24(+0.50%)
Nov 17, 2004 1446 1459 1370 1456 0 +9.12(+0.63%)
Nov 16, 2004 1450 1454 1370 1446 0 -4.02(-0.28%)
Nov 15, 2004 1475 1481 1370 1450 0 -24.70(-1.67%)
Nov 12, 2004 1476 1489 1370 1475 0 -0.54(-0.04%)
Nov 11, 2004 1463 1485 1463 1476 11,102,800 +0.00(+0.00%)
Nov 10, 2004 1463 1485 1463 1476 0 +12.45(+0.85%)
Nov 09, 2004 1461 1469 1370 1463 0 +2.08(+0.14%)
Nov 08, 2004 1495 1495 1459 1461 0 -33.49(-2.24%)
Nov 05, 2004 1492 1496 1370 1495 0 +2.60(+0.17%)
Nov 04, 2004 1519 1520 1370 1492 0 -26.57(-1.75%)
Nov 03, 2004 1519 1526 1516 1519 0 -0.72(-0.05%)
Nov 02, 2004 1529 1531 1519 1519 0 -9.37(-0.61%)
Nov 01, 2004 1534 1544 1370 1529 0 -5.67(-0.37%)
Oct 29, 2004 1530 1539 1528 1534 0 +7.49(+0.49%)
Oct 28, 2004 1507 1546 1507 1527 0 -18.40(-1.19%)
Oct 27, 2004 1558 1564 1545 1545 25,987,200 -0.01(-0.00%)
Oct 26, 2004 1558 1564 1370 1545 0 -12.97(-0.83%)
Oct 25, 2004 1561 1565 1370 1558 0 -2.57(-0.16%)
Oct 22, 2004 1545 1565 1370 1561 0 +15.71(+1.02%)
Oct 21, 2004 1531 1550 1370 1545 0 +14.38(+0.94%)
Oct 20, 2004 1507 1536 1507 1531 0 +24.09(+1.60%)
Oct 19, 2004 1507 1520 1370 1507 0 -0.68(-0.05%)
Oct 18, 2004 1501 1521 1370 1507 0 +6.45(+0.43%)
Oct 15, 2004 1492 1521 1492 1501 0 +8.76(+0.59%)
Oct 14, 2004 1479 1501 1478 1492 0 +12.99(+0.88%)
Oct 13, 2004 1451 1481 1370 1479 0 +27.80(+1.92%)
Oct 12, 2004 1445 1457 1370 1451 0 +5.94(+0.41%)
Oct 11, 2004 1449 1453 1445 1445 0 -3.76(-0.26%)
Oct 08, 2004 1445 1452 1445 1449 0 +4.42(+0.31%)
Oct 07, 2004 1448 1450 1445 1445 0 -3.70(-0.26%)
Oct 06, 2004 1448 1454 1370 1448 0 -0.02(-0.00%)
Oct 05, 2004 1451 1458 1370 1448 0 -2.74(-0.19%)
Oct 04, 2004 1449 1456 1449 1451 0 +1.83(+0.13%)
Oct 01, 2004 1451 1457 1370 1449 0 -1.42(-0.10%)
Sep 30, 2004 1443 1455 1370 1451 0 +7.79(+0.54%)
Sep 29, 2004 1450 1455 1443 1443 0 -6.56(-0.45%)
Sep 28, 2004 1453 1458 1450 1450 8,535,200 +0.06(+0.00%)
Sep 27, 2004 1453 1458 1450 1450 0 -3.88(-0.27%)
Sep 24, 2004 1444 1457 1370 1453 0 +9.76(+0.68%)
Sep 23, 2004 1457 1461 1370 1444 0 -13.64(-0.94%)
Sep 22, 2004 1450 1462 1450 1457 0 +7.79(+0.54%)
Sep 21, 2004 1443 1459 1370 1450 0 +6.24(+0.43%)
Sep 20, 2004 1442 1449 1370 1443 0 +1.56(+0.11%)
Sep 17, 2004 1438 1448 1370 1442 0 +3.41(+0.24%)
Sep 16, 2004 1433 1442 1370 1438 0 +5.72(+0.40%)
Sep 15, 2004 1430 1443 1430 1433 0 +2.32(+0.16%)
Sep 14, 2004 1430 1434 1419 1430 0 +11.15(+0.79%)
Sep 13, 2004 1413 1422 1413 1419 0 +5.73(+0.41%)
Sep 10, 2004 1405 1420 1370 1413 0 +8.34(+0.59%)
Sep 09, 2004 1405 1409 1370 1405 0 +0.01(+0.00%)
Sep 08, 2004 1415 1418 1403 1405 0 -10.04(-0.71%)
Sep 07, 2004 1426 1426 1370 1415 0 -10.48(-0.74%)
Sep 06, 2004 1413 1431 1370 1426 0 +12.91(+0.91%)
Sep 03, 2004 1388 1418 1370 1413 0 +24.23(+1.75%)
Sep 02, 2004 1393 1398 1370 1388 0 -4.41(-0.32%)
Sep 01, 2004 1370 1397 1370 1393 0 +22.38(+1.63%)
Aug 31, 2004 1375 1379 1370 1370 0 -4.74(-0.34%)
Aug 30, 2004 1384 1391 1375 1375 0 -8.79(-0.64%)
Aug 27, 2004 1371 1385 1368 1384 0 +12.86(+0.94%)
Aug 26, 2004 1389 1390 1371 1371 0 -27.33(-1.95%)
Aug 25, 2004 1389 1406 1378 1398 0 +0.00(+0.00%)
Aug 24, 2004 1390 1403 1378 1398 0 +8.48(+0.61%)
Aug 23, 2004 1378 1394 1378 1390 0 +11.68(+0.85%)
Aug 20, 2004 1387 1389 1375 1378 0 -8.50(-0.61%)
Aug 19, 2004 1407 1412 1387 1387 0 -20.16(-1.43%)
Aug 18, 2004 1423 1426 1407 1407 0 -15.69(-1.10%)
Aug 17, 2004 1421 1429 1391 1423 0 +1.55(+0.11%)
Aug 16, 2004 1442 1442 1391 1421 0 -20.82(-1.44%)
Aug 13, 2004 1440 1445 1391 1442 0 +1.62(+0.11%)
Aug 12, 2004 1443 1453 1391 1440 0 -3.04(-0.21%)
Aug 11, 2004 1440 1448 1391 1443 0 +3.25(+0.23%)
Aug 10, 2004 1452 1452 1391 1440 0 -11.78(-0.81%)
Aug 09, 2004 1456 1465 1391 1452 0 -4.52(-0.31%)
Aug 06, 2004 1454 1461 1454 1456 0 +1.94(+0.13%)
Aug 05, 2004 1460 1469 1439 1454 0 -5.94(-0.41%)
Aug 04, 2004 1476 1485 1460 1460 0 -15.14(-1.03%)
Aug 03, 2004 1461 1479 1391 1476 0 +14.08(+0.96%)
Aug 02, 2004 1454 1468 1391 1461 0 +7.06(+0.49%)
Jul 30, 2004 1435 1456 1391 1454 0 +19.69(+1.37%)
Jul 29, 2004 1445 1450 1391 1435 0 -9.96(-0.69%)
Jul 28, 2004 1443 1450 1391 1445 0 +2.08(+0.14%)
Jul 27, 2004 1439 1447 1391 1443 0 +3.14(+0.22%)
Jul 26, 2004 1441 1453 1391 1439 0 -1.24(-0.09%)
Jul 23, 2004 1419 1447 1391 1441 0 +22.06(+1.56%)
Jul 22, 2004 1410 1424 1391 1419 0 +8.77(+0.62%)
Jul 21, 2004 1396 1412 1396 1410 0 +13.51(+0.97%)
Jul 20, 2004 1391 1398 1388 1396 0 +4.89(+0.35%)
Jul 19, 2004 1397 1405 1390 1391 0 -5.19(-0.37%)
Jul 16, 2004 1406 1410 1397 1397 0 -9.51(-0.68%)
Jul 15, 2004 1403 1414 1403 1406 0 +3.33(+0.24%)
Jul 14, 2004 1390 1412 1390 1403 0 +12.74(+0.92%)
Jul 13, 2004 1379 1398 1375 1390 0 +10.76(+0.78%)
Jul 12, 2004 1369 1383 1369 1379 0 +10.58(+0.77%)
Jul 09, 2004 1359 1374 1359 1369 0 +9.88(+0.73%)
Jul 08, 2004 1339 1363 1337 1359 0 +19.34(+1.44%)
Jul 07, 2004 1360 1370 1328 1339 0 -20.70(-1.52%)
Jul 06, 2004 1373 1378 1358 1360 0 -13.18(-0.96%)
Jul 05, 2004 1366 1373 1335 1373 0 +7.07(+0.52%)
Jul 02, 2004 1358 1366 1335 1366 22,031,600 +0.00(+0.00%)
Jul 01, 2004 1358 1366 1335 1366 0 +7.83(+0.58%)
Jun 30, 2004 1339 1361 1339 1358 0 +19.03(+1.42%)
Jun 29, 2004 1335 1342 1335 1339 0 +3.99(+0.30%)
Jun 28, 2004 1337 1340 1332 1335 0 -1.61(-0.12%)
Jun 25, 2004 1331 1339 1331 1337 0 +6.16(+0.46%)
Jun 24, 2004 1326 1334 1324 1331 0 +4.42(+0.33%)
Jun 23, 2004 1326 1329 1323 1326 0 +0.54(+0.04%)
Jun 22, 2004 1323 1329 1323 1326 0 +2.95(+0.22%)
Jun 21, 2004 1313 1327 1313 1323 0 +10.08(+0.77%)
Jun 18, 2004 1307 1318 1307 1313 0 +4.60(+0.35%)
Jun 17, 2004 1304 1312 1304 1308 0 +4.50(+0.35%)
Jun 16, 2004 1304 1309 1302 1304 0 -0.52(-0.04%)
Jun 15, 2004 1300 1307 1299 1304 0 +4.06(+0.31%)
Jun 14, 2004 1298 1304 1294 1300 0 +2.20(+0.17%)
Jun 11, 2004 1282 1301 1282 1298 0 +15.60(+1.22%)
Jun 10, 2004 1287 1288 1280 1282 0 -4.76(-0.37%)
Jun 09, 2004 1291 1295 1287 1287 0 -4.14(-0.32%)
Jun 08, 2004 1299 1301 1290 1291 0 -7.51(-0.58%)
Jun 07, 2004 1297 1306 1297 1299 0 +2.33(+0.18%)
Jun 04, 2004 1310 1313 1294 1297 0 -13.36(-1.02%)
Jun 03, 2004 1321 1324 1309 1310 0 -11.34(-0.86%)
Jun 02, 2004 1319 1328 1319 1321 5,745,400 +0.00(+0.00%)
Jun 01, 2004 1319 1328 1319 1321 0 +2.00(+0.15%)
May 31, 2004 1317 1324 1317 1319 0 +2.43(+0.18%)
May 28, 2004 1315 1325 1315 1317 0 +2.02(+0.15%)
May 27, 2004 1317 1321 1315 1315 0 -2.40(-0.18%)
May 26, 2004 1318 1321 1316 1317 0 -0.88(-0.07%)
May 25, 2004 1331 1336 1316 1318 0 -12.90(-0.97%)
May 24, 2004 1322 1335 1320 1331 0 +9.30(+0.70%)
May 21, 2004 1303 1331 1303 1322 0 +18.39(+1.41%)
May 20, 2004 1294 1305 1294 1303 0 +9.04(+0.70%)
May 19, 2004 1280 1297 1280 1294 0 +14.34(+1.12%)
May 18, 2004 1306 1307 1278 1280 0 -26.23(-2.01%)
May 17, 2004 1321 1328 1306 1306 0 -15.05(-1.14%)
May 14, 2004 1284 1324 1284 1321 0 +37.23(+2.90%)
May 13, 2004 1284 1289 1257 1284 0 +27.31(+2.17%)
May 12, 2004 1246 1259 1245 1257 0 +10.97(+0.88%)
May 11, 2004 1234 1248 1234 1246 0 +11.79(+0.96%)
May 10, 2004 1227 1236 1227 1234 0 +1212.59(+5692.91%)
May 07, 2004 21.81 21.92 21.30 21.30 424,700 -1205.68(-98.26%)
May 06, 2004 1221 1228 1221 1227 0 +1204.94(+5467.06%)
May 05, 2004 22.35 22.55 22.04 22.04 492,900 -0.27(-1.21%)
May 04, 2004 21.75 22.36 21.62 22.31 436,400 -1198.88(-98.17%)
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.