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 30, 2000 5932 5981 5895 5926 0 +5.82(+0.10%)
Dec 29, 2000 5881 5925 5878 5921 0 +63.45(+1.08%)
Dec 28, 2000 5769 5874 5769 5857 0 +0.00(+0.00%)
Dec 27, 2000 5769 5874 5769 5857 0 +73.42(+1.27%)
Dec 23, 2000 5773 5805 5735 5784 0 +24.81(+0.43%)
Dec 22, 2000 5705 5810 5674 5759 0 -7.38(-0.13%)
Dec 21, 2000 5868 5902 5749 5766 0 -192.56(-3.23%)
Dec 20, 2000 5849 5972 5849 5959 0 +71.37(+1.21%)
Dec 19, 2000 5833 5938 5833 5887 0 +0.00(+0.00%)
Dec 18, 2000 5833 5938 5833 5887 0 +47.95(+0.82%)
Dec 16, 2000 5855 5885 5819 5840 0 -66.11(-1.12%)
Dec 15, 2000 5919 5939 5846 5906 0 -56.64(-0.95%)
Dec 14, 2000 6097 6126 5942 5962 0 -85.37(-1.41%)
Dec 13, 2000 6072 6104 6027 6048 0 -30.22(-0.50%)
Dec 12, 2000 6006 6090 6006 6078 0 +0.00(+0.00%)
Dec 11, 2000 6006 6090 6006 6078 0 +138.56(+2.33%)
Dec 09, 2000 6003 6103 5937 5939 0 -45.37(-0.76%)
Dec 08, 2000 5917 6021 5901 5985 0 -0.55(-0.01%)
Dec 07, 2000 6085 6109 5967 5985 0 -9.65(-0.16%)
Dec 06, 2000 5837 5995 5837 5995 0 +203.38(+3.51%)
Dec 05, 2000 5933 5933 5763 5792 0 +0.00(+0.00%)
Dec 04, 2000 5933 5933 5763 5792 0 -136.99(-2.31%)
Dec 02, 2000 5942 6023 5915 5928 0 +0.42(+0.01%)
Dec 01, 2000 5993 6016 5894 5928 0 -132.57(-2.19%)
Nov 30, 2000 6013 6092 5979 6061 0 -8.57(-0.14%)
Nov 29, 2000 6145 6173 6055 6069 0 -102.11(-1.65%)
Nov 28, 2000 6199 6254 6167 6171 0 +0.00(+0.00%)
Nov 27, 2000 6199 6254 6167 6171 0 +25.68(+0.42%)
Nov 25, 2000 6048 6163 5989 6146 0 +92.61(+1.53%)
Nov 24, 2000 5950 6055 5933 6053 0 +108.34(+1.82%)
Nov 23, 2000 6043 6050 5937 5945 0 -136.32(-2.24%)
Nov 22, 2000 6021 6117 6013 6081 0 +59.23(+0.98%)
Nov 21, 2000 6179 6195 6006 6022 0 +0.00(+0.00%)
Nov 20, 2000 6179 6195 6006 6022 0 -140.13(-2.27%)
Nov 18, 2000 6222 6273 6162 6162 0 -121.14(-1.93%)
Nov 17, 2000 6290 6291 6221 6283 0 -18.72(-0.30%)
Nov 16, 2000 6223 6313 6197 6302 0 +75.80(+1.22%)
Nov 15, 2000 6082 6240 6073 6226 0 +188.25(+3.12%)
Nov 14, 2000 6105 6133 5997 6038 0 +0.00(+0.00%)
Nov 13, 2000 6105 6133 5997 6038 0 -109.76(-1.79%)
Nov 11, 2000 6262 6306 6138 6147 0 -123.66(-1.97%)
Nov 10, 2000 6292 6331 6237 6271 0 -64.88(-1.02%)
Nov 09, 2000 6424 6453 6332 6336 0 -50.04(-0.78%)
Nov 08, 2000 6394 6395 6330 6386 0 +33.83(+0.53%)
Nov 07, 2000 6460 6460 6349 6352 0 +0.00(+0.00%)
Nov 06, 2000 6460 6460 6349 6352 0 -46.68(-0.73%)
Nov 04, 2000 6428 6445 6372 6399 0 -1.39(-0.02%)
Nov 03, 2000 6419 6441 6383 6400 0 -8.74(-0.14%)
Nov 02, 2000 6435 6435 6347 6409 0 +11.39(+0.18%)
Nov 01, 2000 6347 6400 6321 6398 0 +100.82(+1.60%)
Oct 31, 2000 6232 6297 6231 6297 0 +0.00(+0.00%)
Oct 30, 2000 6232 6297 6231 6297 0 +27.91(+0.45%)
Oct 27, 2000 6275 6320 6226 6269 0 +60.51(+0.97%)
Oct 26, 2000 6200 6297 6186 6208 0 -69.48(-1.11%)
Oct 25, 2000 6246 6301 6188 6278 0 -45.84(-0.72%)
Oct 24, 2000 6194 6324 6151 6324 0 +141.40(+2.29%)
Oct 23, 2000 6123 6204 6120 6182 0 +32.90(+0.54%)
Oct 20, 2000 6109 6183 6052 6149 0 +82.96(+1.37%)
Oct 19, 2000 6013 6071 5965 6066 0 +129.13(+2.17%)
Oct 18, 2000 5998 6012 5834 5937 0 -129.80(-2.14%)
Oct 17, 2000 6097 6152 6067 6067 0 -20.89(-0.34%)
Oct 16, 2000 6158 6158 6044 6088 0 +23.83(+0.39%)
Oct 13, 2000 5863 6064 5828 6064 0 +73.51(+1.23%)
Oct 12, 2000 6025 6077 5848 5991 0 +34.58(+0.58%)
Oct 11, 2000 6063 6096 5948 5956 0 -187.18(-3.05%)
Oct 10, 2000 6167 6185 6115 6143 0 +33.24(+0.54%)
Oct 09, 2000 6220 6228 6083 6110 0 -148.35(-2.37%)
Oct 06, 2000 6323 6356 6229 6258 0 -76.71(-1.21%)
Oct 05, 2000 6318 6370 6305 6335 0 +38.99(+0.62%)
Oct 04, 2000 6367 6389 6285 6296 0 -104.30(-1.63%)
Oct 03, 2000 6315 6434 6305 6400 0 +51.19(+0.81%)
Oct 02, 2000 6150 6384 6150 6349 0 +82.61(+1.32%)
Sep 29, 2000 6291 6367 6249 6267 0 -44.40(-0.70%)
Sep 28, 2000 6359 6371 6254 6311 0 -8.76(-0.14%)
Sep 27, 2000 6259 6372 6234 6320 0 +25.73(+0.41%)
Sep 26, 2000 6297 6349 6277 6294 0 -42.22(-0.67%)
Sep 25, 2000 6344 6347 6276 6336 0 +77.70(+1.24%)
Sep 22, 2000 6111 6260 6085 6259 0 +3.81(+0.06%)
Sep 21, 2000 6414 6447 6216 6255 0 -150.66(-2.35%)
Sep 20, 2000 6570 6570 6396 6405 0 -124.52(-1.91%)
Sep 19, 2000 6483 6535 6468 6530 0 +7.57(+0.12%)
Sep 18, 2000 6562 6584 6471 6522 0 -92.27(-1.39%)
Sep 15, 2000 6620 6633 6570 6615 0 -23.26(-0.35%)
Sep 14, 2000 6606 6683 6591 6638 0 +69.02(+1.05%)
Sep 13, 2000 6697 6729 6565 6569 0 -128.91(-1.92%)
Sep 12, 2000 6639 6714 6621 6698 0 +22.79(+0.34%)
Sep 11, 2000 6723 6736 6651 6675 0 -28.35(-0.42%)
Sep 08, 2000 6814 6845 6693 6703 0 -131.10(-1.92%)
Sep 07, 2000 6781 6848 6769 6834 0 +37.67(+0.55%)
Sep 06, 2000 6836 6873 6795 6797 0 -59.97(-0.87%)
Sep 05, 2000 6929 6929 6839 6857 0 -65.57(-0.95%)
Sep 04, 2000 6823 6945 6823 6922 0 +108.67(+1.59%)
Sep 01, 2000 6649 6844 6649 6814 0 +188.24(+2.84%)
Aug 31, 2000 6636 6669 6562 6625 0 -9.20(-0.14%)
Aug 30, 2000 6627 6698 6588 6635 0 +0.63(+0.01%)
Aug 29, 2000 6609 6643 6562 6634 0 +18.97(+0.29%)
Aug 28, 2000 6599 6639 6571 6615 0 +19.91(+0.30%)
Aug 25, 2000 6485 6602 6485 6595 0 +133.18(+2.06%)
Aug 24, 2000 6513 6523 6455 6462 0 -39.77(-0.61%)
Aug 23, 2000 6540 6553 6450 6502 0 -12.01(-0.18%)
Aug 22, 2000 6599 6605 6514 6514 0 -57.92(-0.88%)
Aug 21, 2000 6560 6615 6530 6572 0 -22.72(-0.34%)
Aug 18, 2000 6640 6650 6588 6594 0 -40.99(-0.62%)
Aug 17, 2000 6712 6712 6601 6635 0 -48.74(-0.73%)
Aug 16, 2000 6667 6711 6646 6684 0 +47.47(+0.72%)
Aug 15, 2000 6646 6677 6605 6637 0 +27.25(+0.41%)
Aug 14, 2000 6613 6626 6555 6609 0 +56.36(+0.86%)
Aug 11, 2000 6570 6581 6514 6553 0 -9.54(-0.15%)
Aug 10, 2000 6565 6611 6540 6563 0 -7.64(-0.12%)
Aug 09, 2000 6555 6619 6554 6570 0 +37.74(+0.58%)
Aug 08, 2000 6519 6573 6492 6532 0 +13.40(+0.21%)
Aug 07, 2000 6462 6537 6448 6519 0 +57.69(+0.89%)
Aug 04, 2000 6424 6479 6391 6461 0 +106.42(+1.67%)
Aug 03, 2000 6465 6487 6355 6355 0 -174.98(-2.68%)
Aug 02, 2000 6539 6573 6474 6530 0 -2.38(-0.04%)
Aug 01, 2000 6525 6569 6508 6532 0 -10.20(-0.16%)
Jul 31, 2000 6413 6542 6375 6542 0 +126.77(+1.98%)
Jul 28, 2000 6508 6536 6396 6416 0 -95.81(-1.47%)
Jul 27, 2000 6513 6582 6465 6512 0 +18.53(+0.29%)
Jul 26, 2000 6540 6540 6467 6493 0 +29.09(+0.45%)
Jul 25, 2000 6577 6577 6459 6464 0 -38.66(-0.59%)
Jul 24, 2000 6474 6540 6444 6503 0 +38.45(+0.59%)
Jul 21, 2000 6545 6578 6451 6464 0 -99.65(-1.52%)
Jul 20, 2000 6499 6567 6484 6564 0 +68.66(+1.06%)
Jul 19, 2000 6543 6558 6486 6495 0 -19.43(-0.30%)
Jul 18, 2000 6625 6625 6515 6515 0 -104.71(-1.58%)
Jul 17, 2000 6605 6631 6583 6619 0 +48.89(+0.74%)
Jul 13, 2000 6547 6588 6492 6570 0 +33.85(+0.52%)
Jul 12, 2000 6506 6556 6490 6537 0 +46.16(+0.71%)
Jul 11, 2000 6518 6518 6423 6490 0 +2.93(+0.05%)
Jul 10, 2000 6472 6588 6472 6487 0 -78.55(-1.20%)
Jul 07, 2000 6472 6568 6446 6566 0 +112.00(+1.74%)
Jul 06, 2000 6434 6466 6393 6454 0 -8.73(-0.14%)
Jul 05, 2000 6503 6573 6431 6463 0 -32.07(-0.49%)
Jul 04, 2000 6501 6504 6459 6495 0 -13.70(-0.21%)
Jul 03, 2000 6462 6508 6414 6508 0 +61.93(+0.96%)
Jun 30, 2000 6430 6496 6392 6447 0 +45.72(+0.71%)
Jun 29, 2000 6618 6631 6401 6401 0 -207.14(-3.13%)
Jun 28, 2000 6551 6613 6510 6608 0 +39.87(+0.61%)
Jun 27, 2000 6631 6635 6516 6568 0 -18.17(-0.28%)
Jun 26, 2000 6549 6611 6525 6586 0 +40.91(+0.63%)
Jun 23, 2000 6439 6549 6418 6545 0 +70.47(+1.09%)
Jun 22, 2000 6514 6549 6458 6475 0 -15.88(-0.24%)
Jun 21, 2000 6537 6573 6461 6491 0 -64.16(-0.98%)
Jun 20, 2000 6570 6592 6536 6555 0 +49.76(+0.76%)
Jun 19, 2000 6436 6522 6436 6505 0 +48.90(+0.76%)
Jun 16, 2000 6644 6644 6456 6456 0 -56.72(-0.87%)
Jun 15, 2000 6598 6622 6506 6513 0 -95.12(-1.44%)
Jun 14, 2000 6571 6630 6500 6608 0 +75.26(+1.15%)
Jun 13, 2000 6511 6597 6466 6533 0 -16.21(-0.25%)
Jun 09, 2000 6523 6590 6506 6549 0 +25.39(+0.39%)
Jun 08, 2000 6534 6603 6462 6524 0 +25.16(+0.39%)
Jun 07, 2000 6552 6562 6457 6498 0 -91.27(-1.39%)
Jun 06, 2000 6613 6697 6572 6590 0 -66.49(-1.00%)
Jun 05, 2000 6679 6684 6595 6656 0 -17.26(-0.26%)
Jun 02, 2000 6565 6781 6556 6674 0 +73.81(+1.12%)
Jun 01, 2000 6428 6603 6427 6600 0 +173.45(+2.70%)
May 31, 2000 6380 6444 6337 6426 0 +100.77(+1.59%)
May 30, 2000 6247 6336 6201 6325 0 +120.36(+1.94%)
May 29, 2000 6186 6237 6182 6205 0 +75.98(+1.24%)
May 26, 2000 6052 6166 6018 6129 0 -0.51(-0.01%)
May 25, 2000 6136 6180 6109 6130 0 +102.56(+1.70%)
May 24, 2000 6004 6083 6004 6027 0 -121.46(-1.98%)
May 23, 2000 6154 6206 6084 6149 0 +54.39(+0.89%)
May 22, 2000 6184 6249 6030 6094 0 -101.88(-1.64%)
May 19, 2000 6425 6428 6187 6196 0 -255.92(-3.97%)
May 18, 2000 6423 6496 6418 6452 0 -1.08(-0.02%)
May 17, 2000 6535 6539 6433 6453 0 -104.34(-1.59%)
May 16, 2000 6461 6572 6454 6557 0 +165.12(+2.58%)
May 15, 2000 6422 6466 6392 6392 0 -57.00(-0.88%)
May 12, 2000 6419 6482 6375 6449 0 +69.14(+1.08%)
May 11, 2000 6204 6389 6162 6380 0 +116.79(+1.86%)
May 10, 2000 6363 6434 6256 6263 0 -106.27(-1.67%)
May 09, 2000 6468 6507 6353 6370 0 -144.81(-2.22%)
May 08, 2000 6564 6591 6476 6514 0 -31.34(-0.48%)
May 05, 2000 6508 6575 6430 6546 0 +54.02(+0.83%)
May 04, 2000 6520 6520 6400 6492 0 +56.09(+0.87%)
May 03, 2000 6492 6544 6420 6436 0 -126.76(-1.93%)
May 02, 2000 6489 6566 6478 6562 0 +142.69(+2.22%)
Apr 28, 2000 6378 6457 6306 6420 0 +171.86(+2.75%)
Apr 27, 2000 6403 6403 6185 6248 0 -143.01(-2.24%)
Apr 26, 2000 6394 6462 6381 6391 0 +70.58(+1.12%)
Apr 25, 2000 6219 6325 6162 6320 0 +85.78(+1.38%)
Apr 20, 2000 6173 6259 6163 6235 0 +68.05(+1.10%)
Apr 19, 2000 6213 6238 6120 6166 0 +19.02(+0.31%)
Apr 18, 2000 6164 6176 5986 6147 0 +86.90(+1.43%)
Apr 17, 2000 5773 6083 5752 6061 0 -5.17(-0.09%)
Apr 14, 2000 6226 6254 6050 6066 0 -198.63(-3.17%)
Apr 13, 2000 6110 6287 6073 6264 0 +25.64(+0.41%)
Apr 12, 2000 6304 6326 6191 6239 0 -22.72(-0.36%)
Apr 11, 2000 6254 6317 6202 6261 0 -103.48(-1.63%)
Apr 10, 2000 6394 6430 6351 6365 0 +56.86(+0.90%)
Apr 07, 2000 6342 6348 6208 6308 0 +84.02(+1.35%)
Apr 06, 2000 6149 6243 6093 6224 0 +187.08(+3.10%)
Apr 05, 2000 6190 6216 5914 6037 0 -185.00(-2.97%)
Apr 04, 2000 6138 6250 6138 6222 0 +91.67(+1.50%)
Apr 03, 2000 6382 6382 6083 6130 0 -155.78(-2.48%)
Apr 01, 2000 6242 6360 6167 6286 0 -27.77(-0.44%)
Mar 31, 2000 6454 6455 6290 6314 0 -191.66(-2.95%)
Mar 30, 2000 6496 6568 6487 6505 0 -18.82(-0.29%)
Mar 29, 2000 6428 6584 6424 6524 0 +73.45(+1.14%)
Mar 28, 2000 6410 6460 6369 6451 0 +0.00(+0.00%)
Mar 27, 2000 6410 6460 6369 6451 0 +86.59(+1.36%)
Mar 25, 2000 6345 6368 6283 6364 0 +95.95(+1.53%)
Mar 24, 2000 6313 6337 6177 6268 0 -10.98(-0.17%)
Mar 23, 2000 6401 6461 6270 6279 0 -41.58(-0.66%)
Mar 22, 2000 6320 6335 6254 6321 0 -31.64(-0.50%)
Mar 21, 2000 6328 6418 6319 6353 0 +0.00(+0.00%)
Mar 20, 2000 6328 6418 6319 6353 0 +48.23(+0.77%)
Mar 18, 2000 6440 6447 6282 6304 0 +45.75(+0.73%)
Mar 17, 2000 6218 6336 6217 6259 0 +69.59(+1.12%)
Mar 16, 2000 6243 6250 6144 6189 0 -161.41(-2.54%)
Mar 15, 2000 6331 6377 6272 6350 0 +13.42(+0.21%)
Mar 14, 2000 6477 6484 6254 6337 0 +0.00(+0.00%)
Mar 13, 2000 6477 6484 6254 6337 0 -173.35(-2.66%)
Mar 11, 2000 6543 6561 6465 6510 0 +86.85(+1.35%)
Mar 10, 2000 6429 6448 6359 6423 0 +78.46(+1.24%)
Mar 09, 2000 6367 6439 6333 6345 0 -96.88(-1.50%)
Mar 08, 2000 6507 6589 6437 6442 0 -104.13(-1.59%)
Mar 07, 2000 6555 6590 6529 6546 0 +0.00(+0.00%)
Mar 06, 2000 6555 6590 6529 6546 0 +31.87(+0.49%)
Mar 04, 2000 6448 6556 6433 6514 0 +36.56(+0.56%)
Mar 03, 2000 6319 6479 6276 6478 0 +221.23(+3.54%)
Mar 02, 2000 6272 6284 6185 6256 0 +65.36(+1.06%)
Mar 01, 2000 6167 6264 6147 6191 0 +88.23(+1.45%)
Feb 29, 2000 6181 6230 6032 6103 0 +0.00(+0.00%)
Feb 28, 2000 6181 6230 6032 6103 0 -85.91(-1.39%)
Feb 26, 2000 6172 6203 6123 6189 0 +109.86(+1.81%)
Feb 25, 2000 6106 6178 6070 6079 0 +47.53(+0.79%)
Feb 24, 2000 6039 6064 5992 6031 0 +67.94(+1.14%)
Feb 23, 2000 5987 6066 5921 5963 0 -3.97(-0.07%)
Feb 22, 2000 5979 5994 5928 5967 0 +0.00(+0.00%)
Feb 21, 2000 5979 5994 5928 5967 0 -95.44(-1.57%)
Feb 19, 2000 6166 6184 6044 6063 0 -92.24(-1.50%)
Feb 18, 2000 6040 6223 6027 6155 0 +108.69(+1.80%)
Feb 17, 2000 6160 6178 5998 6046 0 -46.36(-0.76%)
Feb 16, 2000 6286 6330 6077 6093 0 -175.69(-2.80%)
Feb 15, 2000 6242 6271 6192 6268 0 +0.00(+0.00%)
Feb 14, 2000 6242 6271 6192 6268 0 -18.69(-0.30%)
Feb 12, 2000 6263 6324 6148 6287 0 +79.49(+1.28%)
Feb 11, 2000 6213 6251 6169 6208 0 -64.08(-1.02%)
Feb 10, 2000 6391 6397 6240 6272 0 -26.06(-0.41%)
Feb 09, 2000 6252 6396 6233 6298 0 +94.08(+1.52%)
Feb 08, 2000 6276 6337 6204 6204 0 +0.00(+0.00%)
Feb 07, 2000 6276 6337 6204 6204 0 -72.14(-1.15%)
Feb 05, 2000 6197 6312 6193 6276 0 +126.05(+2.05%)
Feb 04, 2000 6026 6150 5979 6150 0 +202.81(+3.41%)
Feb 03, 2000 5814 5956 5811 5947 0 +173.44(+3.00%)
Feb 02, 2000 5701 5798 5701 5773 0 +113.61(+2.01%)
Feb 01, 2000 5678 5708 5626 5660 0 +0.00(+0.00%)
Jan 31, 2000 5678 5708 5626 5660 0 -71.24(-1.24%)
Jan 29, 2000 5743 5813 5696 5731 0 +42.70(+0.75%)
Jan 28, 2000 5672 5728 5625 5688 0 +42.03(+0.74%)
Jan 27, 2000 5637 5687 5619 5646 0 +48.82(+0.87%)
Jan 26, 2000 5601 5655 5590 5598 0 -93.36(-1.64%)
Jan 25, 2000 5687 5778 5681 5691 0 +0.00(+0.00%)
Jan 24, 2000 5687 5778 5681 5691 0 +9.54(+0.17%)
Jan 22, 2000 5656 5738 5631 5681 0 -28.42(-0.50%)
Jan 21, 2000 5713 5728 5660 5710 0 +60.28(+1.07%)
Jan 20, 2000 5665 5668 5590 5649 0 -23.49(-0.41%)
Jan 19, 2000 5859 5859 5670 5673 0 -169.83(-2.91%)
Jan 18, 2000 5835 5857 5740 5843 0 +0.00(+0.00%)
Jan 17, 2000 5835 5857 5740 5843 0 +55.34(+0.96%)
Jan 15, 2000 5669 5804 5665 5787 0 +154.20(+2.74%)
Jan 14, 2000 5586 5682 5579 5633 0 +50.74(+0.91%)
Jan 13, 2000 5541 5629 5536 5582 0 -31.40(-0.56%)
Jan 12, 2000 5727 5727 5572 5614 0 -32.22(-0.57%)
Jan 11, 2000 5626 5717 5617 5646 0 +0.00(+0.00%)
Jan 10, 2000 5626 5717 5617 5646 0 +106.51(+1.92%)
Jan 08, 2000 5424 5562 5424 5540 0 +89.50(+1.64%)
Jan 07, 2000 5486 5530 5389 5450 0 -29.59(-0.54%)
Jan 06, 2000 5522 5590 5462 5480 0 -192.32(-3.39%)
Jan 05, 2000 5922 5925 5657 5672 0 -245.35(-4.15%)
Jan 04, 2000 6024 6102 5902 5917 0 +0.00(+0.00%)
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.