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, 2000 1112 1123 1108 1115 0 +1.65(+0.15%)
Mar 30, 2000 1120 1120 1110 1114 0 -7.07(-0.63%)
Mar 29, 2000 1130 1136 1117 1121 0 -9.23(-0.82%)
Mar 28, 2000 1127 1130 1122 1130 0 +0.00(+0.00%)
Mar 27, 2000 1127 1130 1122 1130 0 +2.56(+0.23%)
Mar 25, 2000 1105 1127 1104 1127 0 +21.27(+1.92%)
Mar 24, 2000 1104 1112 1100 1106 0 +1.63(+0.15%)
Mar 23, 2000 1099 1106 1092 1104 0 +5.56(+0.51%)
Mar 22, 2000 1108 1109 1089 1099 0 -9.33(-0.84%)
Mar 21, 2000 1094 1112 1092 1108 0 +0.00(+0.00%)
Mar 20, 2000 1094 1112 1092 1108 0 +14.88(+1.36%)
Mar 18, 2000 1112 1127 1086 1093 0 -18.97(-1.71%)
Mar 17, 2000 1098 1116 1098 1112 0 +14.46(+1.32%)
Mar 16, 2000 1093 1098 1074 1098 0 +4.42(+0.40%)
Mar 15, 2000 1080 1095 1080 1093 0 +12.88(+1.19%)
Mar 14, 2000 1100 1101 1071 1081 0 +0.00(+0.00%)
Mar 13, 2000 1100 1101 1071 1081 0 -9.51(-0.87%)
Mar 11, 2000 1057 1091 1056 1090 0 +33.51(+3.17%)
Mar 10, 2000 1051 1069 1049 1057 0 +5.39(+0.51%)
Mar 09, 2000 1029 1051 1023 1051 0 +21.81(+2.12%)
Mar 08, 2000 1035 1037 1019 1029 0 -6.87(-0.66%)
Mar 07, 2000 1066 1074 1036 1036 0 +0.00(+0.00%)
Mar 06, 2000 1066 1074 1036 1036 0 -31.20(-2.92%)
Mar 04, 2000 1087 1091 1059 1067 0 -19.03(-1.75%)
Mar 03, 2000 1084 1091 1073 1086 0 +2.35(+0.22%)
Mar 02, 2000 1095 1097 1078 1084 0 -10.50(-0.96%)
Mar 01, 2000 1087 1102 1087 1095 0 +6.80(+0.63%)
Feb 29, 2000 1089 1089 1069 1088 0 +0.00(+0.00%)
Feb 28, 2000 1089 1089 1069 1088 0 -1.22(-0.11%)
Feb 26, 2000 1085 1096 1083 1089 0 +3.55(+0.33%)
Feb 25, 2000 1097 1104 1081 1085 0 -11.70(-1.07%)
Feb 24, 2000 1088 1104 1088 1097 0 +7.67(+0.70%)
Feb 23, 2000 1090 1103 1085 1090 0 -0.65(-0.06%)
Feb 22, 2000 1115 1115 1087 1090 0 +0.00(+0.00%)
Feb 21, 2000 1115 1115 1087 1090 0 -24.98(-2.24%)
Feb 19, 2000 1105 1115 1104 1115 0 +10.07(+0.91%)
Feb 18, 2000 1119 1124 1104 1105 0 -13.56(-1.21%)
Feb 17, 2000 1110 1123 1110 1119 0 +8.58(+0.77%)
Feb 16, 2000 1130 1138 1103 1110 0 -19.98(-1.77%)
Feb 15, 2000 1112 1134 1105 1130 0 +0.00(+0.00%)
Feb 14, 2000 1112 1134 1105 1130 0 +18.08(+1.63%)
Feb 12, 2000 1098 1115 1098 1112 0 +13.63(+1.24%)
Feb 11, 2000 1105 1110 1098 1098 0 -5.99(-0.54%)
Feb 10, 2000 1086 1117 1086 1104 0 +18.46(+1.70%)
Feb 09, 2000 1050 1090 1050 1086 0 +35.32(+3.36%)
Feb 08, 2000 1064 1066 1044 1051 0 +0.00(+0.00%)
Feb 07, 2000 1064 1066 1044 1051 0 -13.49(-1.27%)
Feb 05, 2000 1102 1111 1051 1064 0 -38.13(-3.46%)
Feb 04, 2000 1103 1109 1097 1102 0 +0.27(+0.02%)
Feb 03, 2000 1099 1114 1094 1102 0 +2.80(+0.25%)
Feb 02, 2000 1126 1126 1099 1099 0 -26.92(-2.39%)
Feb 01, 2000 1154 1154 1125 1126 0 +0.00(+0.00%)
Jan 31, 2000 1154 1154 1125 1126 0 -28.88(-2.50%)
Jan 29, 2000 1149 1161 1142 1155 0 +5.72(+0.50%)
Jan 28, 2000 1146 1153 1141 1149 0 +3.26(+0.28%)
Jan 27, 2000 1142 1150 1134 1146 0 +3.39(+0.30%)
Jan 26, 2000 1169 1169 1142 1143 0 -26.29(-2.25%)
Jan 25, 2000 1148 1184 1146 1169 0 +0.00(+0.00%)
Jan 24, 2000 1148 1184 1146 1169 0 +21.31(+1.86%)
Jan 22, 2000 1160 1160 1136 1148 0 -13.10(-1.13%)
Jan 21, 2000 1169 1175 1160 1161 0 -8.15(-0.70%)
Jan 20, 2000 1165 1169 1158 1169 0 +3.89(+0.33%)
Jan 19, 2000 1193 1194 1164 1165 0 -28.76(-2.41%)
Jan 18, 2000 1206 1212 1188 1194 0 +0.00(+0.00%)
Jan 17, 2000 1206 1212 1188 1194 0 -11.70(-0.97%)
Jan 15, 2000 1202 1211 1199 1205 0 +3.39(+0.28%)
Jan 14, 2000 1206 1213 1198 1202 0 -4.34(-0.36%)
Jan 13, 2000 1225 1225 1202 1206 0 -19.41(-1.58%)
Jan 12, 2000 1236 1239 1224 1226 0 -10.41(-0.84%)
Jan 11, 2000 1224 1238 1224 1236 0 +0.00(+0.00%)
Jan 10, 2000 1224 1238 1224 1236 0 +12.48(+1.02%)
Jan 08, 2000 1193 1227 1193 1224 0 +0.00(+0.00%)
Jan 07, 2000 1193 1227 1193 1224 0 +30.72(+2.58%)
Jan 06, 2000 1194 1194 1170 1193 0 -1.52(-0.13%)
Jan 05, 2000 1204 1205 1190 1194 0 -10.47(-0.87%)
Jan 04, 2000 1198 1228 1197 1205 0 +0.00(+0.00%)
Jan 03, 2000 1198 1228 1197 1205 0 +7.06(+0.59%)
Dec 30, 1999 1201 1201 1190 1198 0 -2.76(-0.23%)
Dec 29, 1999 1199 1201 1189 1201 0 +0.19(+0.02%)
Dec 28, 1999 1196 1204 1196 1200 0 +0.00(+0.00%)
Dec 27, 1999 1196 1204 1196 1200 0 +4.49(+0.38%)
Dec 24, 1999 1181 1198 1180 1196 0 +15.34(+1.30%)
Dec 23, 1999 1174 1181 1173 1181 0 +7.32(+0.62%)
Dec 22, 1999 1154 1173 1145 1173 0 +19.61(+1.70%)
Dec 21, 1999 1157 1161 1152 1154 0 +0.00(+0.00%)
Dec 20, 1999 1157 1161 1152 1154 0 -2.79(-0.24%)
Dec 18, 1999 1151 1158 1146 1156 0 +5.85(+0.51%)
Dec 17, 1999 1148 1152 1145 1151 0 +2.41(+0.21%)
Dec 16, 1999 1150 1153 1141 1148 0 -2.24(-0.19%)
Dec 15, 1999 1148 1152 1137 1150 0 +1.78(+0.15%)
Dec 14, 1999 1146 1153 1141 1149 0 +0.00(+0.00%)
Dec 13, 1999 1146 1153 1141 1149 0 +2.13(+0.19%)
Dec 11, 1999 1142 1146 1138 1146 0 +4.37(+0.38%)
Dec 10, 1999 1148 1148 1140 1142 0 +0.00(+0.00%)
Dec 09, 1999 1148 1148 1140 1142 0 -6.13(-0.53%)
Dec 08, 1999 1142 1151 1141 1148 0 +5.45(+0.48%)
Dec 07, 1999 1164 1169 1143 1143 0 +0.00(+0.00%)
Dec 06, 1999 1164 1169 1143 1143 0 -21.25(-1.83%)
Dec 04, 1999 1146 1165 1146 1164 0 +18.14(+1.58%)
Dec 03, 1999 1136 1147 1135 1146 0 +10.72(+0.94%)
Dec 02, 1999 1136 1140 1127 1135 0 -1.18(-0.10%)
Dec 01, 1999 1142 1142 1133 1136 0 -5.53(-0.48%)
Nov 30, 1999 1157 1158 1142 1142 0 +0.00(+0.00%)
Nov 29, 1999 1157 1158 1142 1142 0 -14.25(-1.23%)
Nov 27, 1999 1153 1158 1150 1156 0 +3.44(+0.30%)
Nov 26, 1999 1144 1153 1143 1153 0 +9.83(+0.86%)
Nov 25, 1999 1143 1144 1138 1143 0 -0.96(-0.08%)
Nov 24, 1999 1154 1154 1139 1144 0 -10.38(-0.90%)
Nov 23, 1999 1161 1161 1140 1154 0 +0.00(+0.00%)
Nov 22, 1999 1161 1161 1140 1154 0 -6.65(-0.57%)
Nov 20, 1999 1167 1170 1159 1161 0 -6.37(-0.55%)
Nov 19, 1999 1166 1168 1163 1167 0 +1.28(+0.11%)
Nov 18, 1999 1173 1174 1164 1166 0 -6.71(-0.57%)
Nov 17, 1999 1171 1174 1168 1173 0 +1.37(+0.12%)
Nov 16, 1999 1170 1183 1170 1171 0 +0.00(+0.00%)
Nov 15, 1999 1170 1183 1170 1171 0 +0.82(+0.07%)
Nov 13, 1999 1161 1171 1160 1170 0 +9.36(+0.81%)
Nov 12, 1999 1162 1163 1158 1161 0 -0.67(-0.06%)
Nov 11, 1999 1162 1166 1155 1162 0 +0.06(+0.01%)
Nov 10, 1999 1166 1173 1160 1162 0 -4.70(-0.40%)
Nov 09, 1999 1163 1168 1155 1166 0 +0.00(+0.00%)
Nov 08, 1999 1163 1168 1155 1166 0 +3.23(+0.28%)
Nov 06, 1999 1146 1167 1146 1163 0 +17.15(+1.50%)
Nov 05, 1999 1142 1153 1142 1146 0 +2.05(+0.18%)
Nov 04, 1999 1143 1151 1139 1144 0 +0.66(+0.06%)
Nov 03, 1999 1130 1146 1127 1143 0 +0.00(+0.00%)
Nov 02, 1999 1130 1146 1127 1143 0 +13.20(+1.17%)
Oct 29, 1999 1123 1135 1123 1130 0 +7.25(+0.65%)
Oct 28, 1999 1119 1124 1111 1123 0 +3.98(+0.36%)
Oct 27, 1999 1121 1122 1113 1119 0 -1.74(-0.16%)
Oct 25, 1999 1119 1124 1119 1121 0 +1.91(+0.17%)
Oct 22, 1999 1119 1125 1116 1119 0 -0.27(-0.02%)
Oct 21, 1999 1118 1127 1115 1119 0 +2.24(+0.20%)
Oct 20, 1999 1115 1119 1109 1117 0 +1.77(+0.16%)
Oct 19, 1999 1110 1116 1106 1115 0 +5.07(+0.46%)
Oct 18, 1999 1111 1115 1103 1110 0 -1.88(-0.17%)
Oct 15, 1999 1117 1120 1112 1112 0 -5.00(-0.45%)
Oct 14, 1999 1124 1127 1116 1117 0 -7.66(-0.68%)
Oct 13, 1999 1123 1128 1110 1124 0 +0.41(+0.04%)
Oct 12, 1999 1137 1137 1122 1124 0 -13.42(-1.18%)
Oct 11, 1999 1137 1140 1135 1137 0 +0.14(+0.01%)
Oct 08, 1999 1131 1142 1130 1137 0 +5.70(+0.50%)
Oct 07, 1999 1128 1136 1128 1132 0 +4.02(+0.36%)
Oct 06, 1999 1119 1129 1116 1128 0 +8.50(+0.76%)
Oct 05, 1999 1120 1125 1115 1119 0 -1.90(-0.17%)
Oct 04, 1999 1116 1122 1108 1121 0 +5.02(+0.45%)
Oct 01, 1999 1116 1123 1110 1116 0 -0.40(-0.04%)
Sep 30, 1999 1117 1121 1109 1116 0 -0.73(-0.07%)
Sep 29, 1999 1115 1122 1112 1117 0 +1.86(+0.17%)
Sep 28, 1999 1127 1127 1109 1115 0 -11.85(-1.05%)
Sep 27, 1999 1120 1128 1115 1127 0 +7.32(+0.65%)
Sep 24, 1999 1133 1133 1111 1120 0 -13.12(-1.16%)
Sep 23, 1999 1127 1133 1125 1133 0 +5.75(+0.51%)
Sep 22, 1999 1145 1145 1110 1127 0 -19.37(-1.69%)
Sep 21, 1999 1165 1168 1141 1147 0 -19.79(-1.70%)
Sep 20, 1999 1162 1169 1158 1166 0 +4.29(+0.37%)
Sep 17, 1999 1165 1169 1161 1162 0 -2.97(-0.25%)
Sep 16, 1999 1179 1179 1162 1165 0 -13.25(-1.12%)
Sep 15, 1999 1199 1199 1168 1178 0 -20.99(-1.75%)
Sep 14, 1999 1200 1206 1196 1199 0 -1.28(-0.11%)
Sep 13, 1999 1203 1210 1192 1201 0 -5.50(-0.46%)
Sep 10, 1999 1207 1208 1197 1206 0 -0.72(-0.06%)
Sep 09, 1999 1202 1208 1182 1207 0 +19.22(+1.62%)
Sep 08, 1999 1204 1204 1187 1188 0 -14.70(-1.22%)
Sep 07, 1999 1204 1206 1197 1202 0 -1.47(-0.12%)
Sep 06, 1999 1185 1205 1184 1204 0 +18.83(+1.59%)
Sep 03, 1999 1179 1186 1169 1185 0 +4.95(+0.42%)
Sep 02, 1999 1200 1200 1178 1180 0 -19.79(-1.65%)
Sep 01, 1999 1203 1205 1193 1200 0 -3.47(-0.29%)
Aug 31, 1999 1207 1207 1195 1203 0 -7.94(-0.66%)
Aug 30, 1999 1212 1212 1201 1211 0 -1.19(-0.10%)
Aug 27, 1999 1217 1217 1202 1212 0 -4.31(-0.35%)
Aug 26, 1999 1224 1237 1206 1217 0 -7.50(-0.61%)
Aug 25, 1999 1221 1227 1213 1224 0 +3.38(+0.28%)
Aug 24, 1999 1221 1228 1214 1221 0 -0.40(-0.03%)
Aug 23, 1999 1205 1225 1205 1221 0 +29.97(+2.52%)
Aug 20, 1999 1185 1195 1179 1191 0 +5.76(+0.49%)
Aug 19, 1999 1187 1191 1180 1185 0 -2.20(-0.19%)
Aug 18, 1999 1193 1196 1184 1188 0 -4.59(-0.39%)
Aug 17, 1999 1191 1194 1185 1192 0 +0.17(+0.01%)
Aug 16, 1999 1193 1198 1187 1192 0 -1.59(-0.13%)
Aug 13, 1999 1198 1198 1181 1194 0 -4.02(-0.34%)
Aug 12, 1999 1190 1204 1187 1198 0 +9.05(+0.76%)
Aug 11, 1999 1185 1191 1182 1189 0 +2.16(+0.18%)
Aug 10, 1999 1183 1188 1174 1186 0 +3.04(+0.26%)
Aug 09, 1999 1174 1189 1167 1183 0 +8.73(+0.74%)
Aug 06, 1999 1164 1183 1164 1175 0 +8.55(+0.73%)
Aug 05, 1999 1164 1169 1153 1166 0 +1.56(+0.13%)
Aug 04, 1999 1166 1175 1162 1165 0 -1.92(-0.16%)
Aug 03, 1999 1158 1168 1145 1166 0 +8.70(+0.75%)
Aug 02, 1999 1181 1181 1153 1158 0 -23.86(-2.02%)
Jul 30, 1999 1188 1188 1173 1182 0 -7.83(-0.66%)
Jul 29, 1999 1205 1206 1186 1189 0 -15.90(-1.32%)
Jul 28, 1999 1200 1211 1196 1205 0 +4.51(+0.38%)
Jul 27, 1999 1193 1202 1187 1201 0 +6.93(+0.58%)
Jul 26, 1999 1214 1215 1187 1194 0 -20.06(-1.65%)
Jul 23, 1999 1215 1227 1210 1214 0 -0.93(-0.08%)
Jul 22, 1999 1215 1224 1207 1215 0 +0.91(+0.07%)
Jul 21, 1999 1232 1232 1207 1214 0 -20.67(-1.67%)
Jul 20, 1999 1259 1264 1226 1235 0 -21.67(-1.72%)
Jul 19, 1999 1259 1267 1251 1256 0 -4.46(-0.35%)
Jul 16, 1999 1258 1266 1254 1261 0 +1.62(+0.13%)
Jul 15, 1999 1244 1260 1240 1259 0 +15.08(+1.21%)
Jul 14, 1999 1250 1250 1236 1244 0 -7.19(-0.57%)
Jul 13, 1999 1263 1263 1248 1251 0 -12.46(-0.99%)
Jul 12, 1999 1262 1268 1254 1264 0 +0.33(+0.03%)
Jul 09, 1999 1254 1263 1241 1263 0 +9.91(+0.79%)
Jul 08, 1999 1257 1261 1249 1254 0 -2.69(-0.21%)
Jul 07, 1999 1268 1268 1251 1256 0 -5.06(-0.40%)
Jul 06, 1999 1268 1268 1254 1261 0 -7.30(-0.58%)
Jul 05, 1999 1250 1270 1249 1269 0 +18.36(+1.47%)
Jul 02, 1999 1248 1252 1238 1250 0 +2.66(+0.21%)
Jul 01, 1999 1232 1254 1232 1248 0 +15.80(+1.28%)
Jun 30, 1999 1215 1234 1214 1232 0 +17.52(+1.44%)
Jun 29, 1999 1194 1217 1194 1214 0 +18.89(+1.58%)
Jun 28, 1999 1196 1200 1187 1195 0 -1.10(-0.09%)
Jun 25, 1999 1209 1209 1191 1196 0 -13.06(-1.08%)
Jun 24, 1999 1217 1225 1208 1209 0 -7.91(-0.65%)
Jun 23, 1999 1227 1227 1213 1217 0 -9.77(-0.80%)
Jun 22, 1999 1229 1235 1217 1227 0 -0.36(-0.03%)
Jun 21, 1999 1204 1229 1204 1228 0 +23.35(+1.94%)
Jun 18, 1999 1194 1207 1193 1204 0 +10.57(+0.89%)
Jun 17, 1999 1198 1205 1192 1194 0 -4.44(-0.37%)
Jun 16, 1999 1195 1201 1189 1198 0 +3.06(+0.26%)
Jun 15, 1999 1185 1196 1180 1195 0 +6.82(+0.57%)
Jun 14, 1999 1195 1195 1178 1188 0 -8.55(-0.71%)
Jun 11, 1999 1197 1208 1184 1197 0 -0.13(-0.01%)
Jun 10, 1999 1209 1214 1193 1197 0 -12.61(-1.04%)
Jun 09, 1999 1202 1212 1196 1209 0 +4.36(+0.36%)
Jun 08, 1999 1214 1217 1199 1205 0 -10.04(-0.83%)
Jun 07, 1999 1202 1216 1198 1215 0 +13.16(+1.09%)
Jun 04, 1999 1195 1208 1195 1202 0 +6.87(+0.57%)
Jun 02, 1999 1198 1206 1190 1195 0 -3.05(-0.25%)
Jun 01, 1999 1175 1200 1174 1198 0 +23.47(+2.00%)
May 31, 1999 1173 1186 1172 1175 0 +2.04(+0.17%)
May 28, 1999 1195 1198 1163 1173 0 -25.61(-2.14%)
May 27, 1999 1190 1211 1190 1198 0 +8.24(+0.69%)
May 26, 1999 1188 1195 1182 1190 0 +2.03(+0.17%)
May 25, 1999 1228 1228 1184 1188 0 -42.59(-3.46%)
May 21, 1999 1239 1241 1221 1231 0 -10.71(-0.86%)
May 20, 1999 1237 1243 1233 1241 0 +4.98(+0.40%)
May 19, 1999 1223 1239 1221 1236 0 +13.22(+1.08%)
May 18, 1999 1221 1239 1209 1223 0 +2.04(+0.17%)
May 17, 1999 1244 1244 1214 1221 0 -23.66(-1.90%)
May 14, 1999 1235 1254 1235 1245 0 +9.28(+0.75%)
May 12, 1999 1259 1260 1227 1235 0 -23.95(-1.90%)
May 11, 1999 1278 1278 1244 1259 0 -16.44(-1.29%)
May 10, 1999 1289 1289 1268 1276 0 -14.03(-1.09%)
May 07, 1999 1300 1301 1276 1290 0 -12.74(-0.98%)
May 06, 1999 1312 1313 1303 1303 0 -9.58(-0.73%)
May 05, 1999 1320 1320 1307 1312 0 -14.11(-1.06%)
May 04, 1999 1304 1327 1302 1326 0 +22.11(+1.70%)
May 03, 1999 1298 1306 1294 1304 0 +5.64(+0.43%)
Apr 30, 1999 1283 1310 1279 1299 0 +15.74(+1.23%)
Apr 29, 1999 1264 1283 1264 1283 0 +18.81(+1.49%)
Apr 28, 1999 1272 1272 1260 1264 0 -8.65(-0.68%)
Apr 27, 1999 1267 1273 1258 1273 0 +6.51(+0.51%)
Apr 26, 1999 1257 1273 1253 1266 0 +9.17(+0.73%)
Apr 23, 1999 1244 1258 1241 1257 0 +11.56(+0.93%)
Apr 22, 1999 1250 1259 1239 1245 0 -4.65(-0.37%)
Apr 21, 1999 1243 1258 1236 1250 0 +6.78(+0.55%)
Apr 20, 1999 1243 1248 1228 1243 0 -0.15(-0.01%)
Apr 19, 1999 1209 1244 1209 1243 0 +35.20(+2.91%)
Apr 16, 1999 1207 1209 1207 1208 0 +0.63(+0.05%)
Apr 15, 1999 1208 1210 1202 1208 0 -0.50(-0.04%)
Apr 14, 1999 1196 1209 1189 1208 0 +11.07(+0.92%)
Apr 13, 1999 1196 1207 1192 1197 0 +1.22(+0.10%)
Apr 12, 1999 1214 1215 1194 1196 0 -18.62(-1.53%)
Apr 09, 1999 1203 1219 1203 1214 0 +10.57(+0.88%)
Apr 08, 1999 1203 1205 1187 1204 0 +0.33(+0.03%)
Apr 07, 1999 1206 1219 1201 1204 0 -3.61(-0.30%)
Apr 06, 1999 1193 1213 1193 1207 0 +13.19(+1.10%)
Apr 02, 1999 1188 1196 1178 1194 0 +4.17(+0.35%)
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.