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 (%)
Nov 29, 2003 2172 2180 2163 2168 0 -5.37(-0.25%)
Nov 28, 2003 2176 2181 2168 2174 0 +6.81(+0.31%)
Nov 27, 2003 2177 2187 2167 2167 0 -10.18(-0.47%)
Nov 26, 2003 2173 2184 2169 2177 0 -0.29(-0.01%)
Nov 25, 2003 2157 2178 2156 2177 0 +0.00(+0.00%)
Nov 24, 2003 2157 2178 2156 2177 0 +26.14(+1.22%)
Nov 22, 2003 2139 2164 2138 2151 0 +8.13(+0.38%)
Nov 21, 2003 2160 2162 2126 2143 0 -8.20(-0.38%)
Nov 20, 2003 2155 2155 2131 2151 0 -3.85(-0.18%)
Nov 19, 2003 2170 2176 2146 2155 0 -8.41(-0.39%)
Nov 18, 2003 2185 2185 2160 2164 0 +0.00(+0.00%)
Nov 17, 2003 2185 2185 2160 2164 0 -34.06(-1.55%)
Nov 15, 2003 2185 2200 2180 2198 0 +12.33(+0.56%)
Nov 14, 2003 2190 2200 2178 2185 0 -2.43(-0.11%)
Nov 13, 2003 2191 2202 2180 2188 0 -8.08(-0.37%)
Nov 12, 2003 2204 2204 2191 2196 0 -5.00(-0.23%)
Nov 11, 2003 2199 2206 2190 2201 0 +0.00(+0.00%)
Nov 10, 2003 2199 2206 2190 2201 0 -2.66(-0.12%)
Nov 08, 2003 2188 2207 2188 2203 0 +17.45(+0.80%)
Nov 07, 2003 2176 2190 2167 2186 0 +13.83(+0.64%)
Nov 06, 2003 2166 2177 2164 2172 0 +6.69(+0.31%)
Nov 05, 2003 2170 2178 2162 2165 0 -4.07(-0.19%)
Nov 04, 2003 2162 2176 2159 2170 0 +0.00(+0.00%)
Nov 03, 2003 2162 2176 2159 2170 0 +8.87(+0.41%)
Nov 01, 2003 2137 2162 2134 2161 0 +22.66(+1.06%)
Oct 31, 2003 2121 2143 2115 2138 0 +20.73(+0.98%)
Oct 30, 2003 2141 2149 2102 2117 0 -15.10(-0.71%)
Oct 29, 2003 2122 2133 2120 2132 0 +11.47(+0.54%)
Oct 28, 2003 2103 2123 2102 2121 0 +0.00(+0.00%)
Oct 27, 2003 2103 2123 2102 2121 0 +21.66(+1.03%)
Oct 24, 2003 2105 2113 2094 2099 0 -4.65(-0.22%)
Oct 23, 2003 2111 2114 2100 2104 0 -22.57(-1.06%)
Oct 22, 2003 2141 2147 2117 2126 0 -19.89(-0.93%)
Oct 21, 2003 2151 2157 2136 2146 0 -1.14(-0.05%)
Oct 20, 2003 2135 2156 2132 2148 0 +8.30(+0.39%)
Oct 17, 2003 2142 2154 2135 2139 0 -5.57(-0.26%)
Oct 16, 2003 2146 2154 2140 2145 0 -5.94(-0.28%)
Oct 15, 2003 2129 2156 2129 2151 0 +27.73(+1.31%)
Oct 14, 2003 2140 2141 2121 2123 0 -9.89(-0.46%)
Oct 13, 2003 2105 2138 2105 2133 0 +23.00(+1.09%)
Oct 10, 2003 2117 2124 2110 2110 0 -2.74(-0.13%)
Oct 09, 2003 2102 2119 2099 2113 0 +12.14(+0.58%)
Oct 08, 2003 2103 2115 2095 2100 0 -2.81(-0.13%)
Oct 07, 2003 2105 2106 2090 2103 0 -0.67(-0.03%)
Oct 06, 2003 2108 2117 2100 2104 0 -0.95(-0.05%)
Oct 03, 2003 2086 2107 2083 2105 0 +24.05(+1.16%)
Oct 02, 2003 2096 2103 2080 2081 0 -0.27(-0.01%)
Oct 01, 2003 2063 2083 2055 2081 0 +29.29(+1.43%)
Sep 30, 2003 2078 2079 2041 2052 0 -19.02(-0.92%)
Sep 29, 2003 2078 2096 2064 2071 0 -6.76(-0.33%)
Sep 26, 2003 2074 2087 2068 2078 0 -3.36(-0.16%)
Sep 25, 2003 2076 2092 2066 2081 0 -9.08(-0.43%)
Sep 24, 2003 2100 2102 2080 2090 0 -2.73(-0.13%)
Sep 23, 2003 2109 2110 2087 2093 0 -10.71(-0.51%)
Sep 22, 2003 2105 2107 2089 2103 0 -6.39(-0.30%)
Sep 19, 2003 2137 2139 2108 2110 0 -12.94(-0.61%)
Sep 18, 2003 2126 2134 2118 2123 0 +0.79(+0.04%)
Sep 17, 2003 2123 2131 2117 2122 0 +4.75(+0.22%)
Sep 16, 2003 2105 2119 2098 2117 0 +13.53(+0.64%)
Sep 15, 2003 2097 2106 2092 2104 0 +13.78(+0.66%)
Sep 12, 2003 2100 2111 2087 2090 0 +1.04(+0.05%)
Sep 11, 2003 2066 2089 2061 2089 0 +16.65(+0.80%)
Sep 10, 2003 2088 2092 2069 2072 0 -26.69(-1.27%)
Sep 09, 2003 2114 2116 2091 2099 0 -16.25(-0.77%)
Sep 08, 2003 2089 2120 2088 2115 0 +18.80(+0.90%)
Sep 05, 2003 2101 2105 2085 2096 0 -6.11(-0.29%)
Sep 04, 2003 2105 2110 2097 2103 0 -5.40(-0.26%)
Sep 03, 2003 2077 2111 2077 2108 0 +40.09(+1.94%)
Sep 02, 2003 2070 2083 2064 2068 0 -5.20(-0.25%)
Sep 01, 2003 2051 2075 2051 2073 0 +29.20(+1.43%)
Aug 29, 2003 2078 2081 2044 2044 0 -28.13(-1.36%)
Aug 28, 2003 2086 2090 2061 2072 0 -18.97(-0.91%)
Aug 27, 2003 2089 2092 2083 2091 0 +8.40(+0.40%)
Aug 26, 2003 2106 2113 2077 2083 0 -22.18(-1.05%)
Aug 25, 2003 2105 2110 2092 2105 0 -5.44(-0.26%)
Aug 22, 2003 2112 2117 2101 2110 0 -1.86(-0.09%)
Aug 21, 2003 2098 2115 2097 2112 0 +17.89(+0.85%)
Aug 20, 2003 2109 2110 2084 2094 0 -22.18(-1.05%)
Aug 19, 2003 2099 2118 2094 2116 0 +25.56(+1.22%)
Aug 18, 2003 2080 2092 2075 2091 0 +13.12(+0.63%)
Aug 15, 2003 2054 2078 2054 2078 0 +20.17(+0.98%)
Aug 14, 2003 2042 2057 2035 2057 0 +20.37(+1.00%)
Aug 13, 2003 2050 2051 2033 2037 0 -6.07(-0.30%)
Aug 12, 2003 2037 2044 2031 2043 0 +9.96(+0.49%)
Aug 11, 2003 2031 2041 2029 2033 0 +6.31(+0.31%)
Aug 08, 2003 2019 2038 2014 2027 0 +6.51(+0.32%)
Aug 07, 2003 2022 2022 2000 2020 0 +12.24(+0.61%)
Aug 06, 2003 2014 2023 1999 2008 0 -23.04(-1.13%)
Aug 05, 2003 2021 2035 2017 2031 0 +14.14(+0.70%)
Aug 04, 2003 2020 2038 2009 2017 0 -3.09(-0.15%)
Aug 01, 2003 2026 2032 2014 2020 0 -3.13(-0.15%)
Jul 31, 2003 1998 2023 1993 2023 0 +23.56(+1.18%)
Jul 30, 2003 1982 2000 1977 2000 0 +12.42(+0.62%)
Jul 29, 2003 1993 2007 1979 1987 0 -7.49(-0.38%)
Jul 28, 2003 1993 2001 1987 1995 0 +18.00(+0.91%)
Jul 25, 2003 1980 1990 1969 1977 0 -8.20(-0.41%)
Jul 24, 2003 1975 1989 1964 1985 0 +18.88(+0.96%)
Jul 23, 2003 1978 1985 1963 1966 0 -6.96(-0.35%)
Jul 22, 2003 1973 1974 1954 1973 0 +10.00(+0.51%)
Jul 21, 2003 1992 1998 1962 1963 0 -18.47(-0.93%)
Jul 18, 2003 1977 1986 1963 1982 0 +0.01(+0.00%)
Jul 17, 2003 1968 1983 1957 1982 0 +9.90(+0.50%)
Jul 16, 2003 1995 2000 1969 1972 0 -20.11(-1.01%)
Jul 15, 2003 1998 2003 1986 1992 0 -8.30(-0.41%)
Jul 14, 2003 1977 2006 1973 2000 0 +24.07(+1.22%)
Jul 11, 2003 1940 1976 1940 1976 0 +26.98(+1.38%)
Jul 10, 2003 1962 1968 1949 1949 0 -16.81(-0.86%)
Jul 09, 2003 1978 1979 1957 1966 0 -11.37(-0.58%)
Jul 08, 2003 1960 1980 1959 1977 0 +10.45(+0.53%)
Jul 07, 2003 1924 1972 1924 1967 0 +54.23(+2.84%)
Jul 04, 2003 1923 1933 1911 1912 0 -14.81(-0.77%)
Jul 03, 2003 1939 1942 1906 1927 0 -4.10(-0.21%)
Jul 02, 2003 1923 1936 1915 1931 0 +31.52(+1.66%)
Jul 01, 2003 1935 1941 1890 1900 0 -39.91(-2.06%)
Jun 30, 2003 1952 1953 1927 1940 0 -0.89(-0.05%)
Jun 27, 2003 1942 1945 1925 1941 0 +10.27(+0.53%)
Jun 26, 2003 1920 1940 1919 1930 0 -11.07(-0.57%)
Jun 25, 2003 1942 1947 1924 1941 0 +11.84(+0.61%)
Jun 24, 2003 1945 1955 1928 1930 0 -21.69(-1.11%)
Jun 23, 2003 1966 1971 1949 1951 0 -20.47(-1.04%)
Jun 20, 2003 1947 1973 1932 1972 0 +22.87(+1.17%)
Jun 19, 2003 1976 1984 1948 1949 0 -32.06(-1.62%)
Jun 18, 2003 1976 1981 1959 1981 0 +10.26(+0.52%)
Jun 17, 2003 1983 1996 1965 1971 0 +3.19(+0.16%)
Jun 16, 2003 1949 1971 1933 1968 0 +19.50(+1.00%)
Jun 13, 2003 1993 1993 1942 1948 0 -47.79(-2.39%)
Jun 12, 2003 2000 2019 1984 1996 0 +1.81(+0.09%)
Jun 11, 2003 1983 2001 1977 1994 0 +17.06(+0.86%)
Jun 10, 2003 1959 1980 1947 1977 0 +12.77(+0.65%)
Jun 09, 2003 1978 1983 1961 1964 0 -24.70(-1.24%)
Jun 06, 2003 1975 1995 1961 1989 0 +33.90(+1.73%)
Jun 05, 2003 1973 1975 1950 1955 0 -9.66(-0.49%)
Jun 04, 2003 1950 1966 1942 1965 0 +17.06(+0.88%)
Jun 03, 2003 1935 1950 1933 1948 0 +2.61(+0.13%)
Jun 02, 2003 1933 1947 1924 1945 0 +19.32(+1.00%)
May 30, 2003 1895 1929 1895 1926 0 +26.60(+1.40%)
May 29, 2003 1885 1899 1878 1899 0 -10.35(-0.54%)
May 28, 2003 1915 1930 1897 1909 0 +11.38(+0.60%)
May 27, 2003 1891 1904 1861 1898 0 -0.18(-0.01%)
May 26, 2003 1903 1912 1891 1898 0 -2.42(-0.13%)
May 23, 2003 1911 1916 1880 1901 0 +2.23(+0.12%)
May 22, 2003 1889 1909 1880 1898 0 +20.57(+1.10%)
May 21, 2003 1901 1903 1857 1878 0 -31.01(-1.62%)
May 20, 2003 1877 1910 1850 1909 0 +16.90(+0.89%)
May 19, 2003 1946 1947 1892 1892 0 -68.96(-3.52%)
May 16, 2003 1929 1964 1927 1961 0 +30.28(+1.57%)
May 15, 2003 1929 1940 1919 1931 0 +0.29(+0.02%)
May 14, 2003 1921 1938 1908 1930 0 +10.10(+0.53%)
May 13, 2003 1935 1945 1912 1920 0 -10.60(-0.55%)
May 12, 2003 1943 1943 1906 1931 0 +8.85(+0.46%)
May 09, 2003 1906 1922 1870 1922 0 +22.11(+1.16%)
May 08, 2003 1935 1953 1900 1900 0 -40.52(-2.09%)
May 07, 2003 1916 1955 1916 1940 0 +17.33(+0.90%)
May 06, 2003 1888 1923 1877 1923 0 +36.36(+1.93%)
May 05, 2003 1879 1904 1879 1887 0 +20.23(+1.08%)
May 02, 2003 1878 1880 1844 1866 0 -5.39(-0.29%)
Apr 30, 2003 1874 1881 1850 1872 0 +5.90(+0.32%)
Apr 29, 2003 1879 1899 1858 1866 0 -2.21(-0.12%)
Apr 28, 2003 1834 1871 1825 1868 0 +21.36(+1.16%)
Apr 25, 2003 1870 1874 1840 1847 0 -23.30(-1.25%)
Apr 24, 2003 1882 1901 1870 1870 0 -47.52(-2.48%)
Apr 23, 2003 1921 1929 1908 1918 0 +27.69(+1.47%)
Apr 22, 2003 1890 1892 1860 1890 0 +4.18(+0.22%)
Apr 17, 2003 1871 1889 1856 1886 0 -0.71(-0.04%)
Apr 16, 2003 1905 1924 1886 1886 0 -4.69(-0.25%)
Apr 15, 2003 1846 1891 1846 1891 0 +50.68(+2.75%)
Apr 14, 2003 1822 1846 1812 1840 0 +23.85(+1.31%)
Apr 11, 2003 1805 1843 1805 1817 0 +11.74(+0.65%)
Apr 10, 2003 1809 1830 1793 1805 0 -21.96(-1.20%)
Apr 09, 2003 1800 1844 1780 1827 0 +6.66(+0.37%)
Apr 08, 2003 1845 1845 1811 1820 0 -37.11(-2.00%)
Apr 07, 2003 1829 1873 1829 1857 0 +68.44(+3.83%)
Apr 05, 2003 1751 1798 1739 1789 0 +37.90(+2.16%)
Apr 04, 2003 1726 1772 1713 1751 0 +32.71(+1.90%)
Apr 03, 2003 1670 1724 1670 1718 0 +67.64(+4.10%)
Apr 02, 2003 1643 1655 1629 1651 0 +15.37(+0.94%)
Apr 01, 2003 1659 1659 1626 1635 0 +0.00(+0.00%)
Mar 31, 2003 1659 1659 1626 1635 0 -45.94(-2.73%)
Mar 29, 2003 1696 1700 1664 1681 0 -2.79(-0.17%)
Mar 28, 2003 1707 1708 1678 1684 0 -35.41(-2.06%)
Mar 27, 2003 1715 1739 1687 1719 0 +14.99(+0.88%)
Mar 26, 2003 1683 1705 1643 1704 0 +15.86(+0.94%)
Mar 25, 2003 1753 1753 1688 1689 0 +0.00(+0.00%)
Mar 24, 2003 1753 1753 1688 1689 0 -75.88(-4.30%)
Mar 22, 2003 1705 1765 1705 1764 0 +63.74(+3.75%)
Mar 21, 2003 1709 1731 1671 1701 0 -5.79(-0.34%)
Mar 20, 2003 1708 1749 1680 1706 0 +22.32(+1.33%)
Mar 19, 2003 1752 1782 1678 1684 0 -47.57(-2.75%)
Mar 18, 2003 1642 1752 1613 1732 0 +0.00(+0.00%)
Mar 17, 2003 1642 1752 1613 1732 0 +52.22(+3.11%)
Mar 15, 2003 1597 1689 1596 1679 0 +113.31(+7.23%)
Mar 14, 2003 1450 1566 1443 1566 0 +139.57(+9.78%)
Mar 13, 2003 1480 1484 1425 1427 0 -36.82(-2.52%)
Mar 12, 2003 1484 1508 1448 1463 0 -28.46(-1.91%)
Mar 11, 2003 1544 1546 1492 1492 0 +0.00(+0.00%)
Mar 10, 2003 1544 1546 1492 1492 0 -38.29(-2.50%)
Mar 08, 2003 1578 1578 1527 1530 0 -48.38(-3.06%)
Mar 07, 2003 1618 1621 1579 1579 0 -29.55(-1.84%)
Mar 06, 2003 1625 1627 1599 1608 0 -22.87(-1.40%)
Mar 05, 2003 1665 1665 1618 1631 0 -34.10(-2.05%)
Mar 04, 2003 1684 1685 1659 1665 0 +0.00(+0.00%)
Mar 03, 2003 1684 1685 1659 1665 0 -6.90(-0.41%)
Mar 01, 2003 1647 1672 1618 1672 0 +41.31(+2.53%)
Feb 28, 2003 1626 1639 1598 1631 0 +2.70(+0.17%)
Feb 27, 2003 1677 1690 1627 1628 0 -42.24(-2.53%)
Feb 26, 2003 1718 1718 1670 1670 0 -52.76(-3.06%)
Feb 25, 2003 1771 1781 1722 1723 0 +0.00(+0.00%)
Feb 24, 2003 1771 1781 1722 1723 0 -50.18(-2.83%)
Feb 22, 2003 1776 1778 1755 1773 0 -10.99(-0.62%)
Feb 21, 2003 1819 1819 1784 1784 0 -18.50(-1.03%)
Feb 20, 2003 1829 1830 1803 1803 0 -27.70(-1.51%)
Feb 19, 2003 1809 1833 1792 1830 0 +26.92(+1.49%)
Feb 18, 2003 1804 1807 1790 1803 0 +0.00(+0.00%)
Feb 17, 2003 1804 1807 1790 1803 0 +25.65(+1.44%)
Feb 15, 2003 1757 1797 1755 1778 0 +33.47(+1.92%)
Feb 14, 2003 1756 1778 1734 1744 0 -21.06(-1.19%)
Feb 13, 2003 1793 1800 1764 1765 0 -36.08(-2.00%)
Feb 12, 2003 1775 1806 1773 1801 0 +46.30(+2.64%)
Feb 11, 2003 1787 1790 1755 1755 0 +0.00(+0.00%)
Feb 10, 2003 1787 1790 1755 1755 0 -26.18(-1.47%)
Feb 08, 2003 1819 1820 1781 1781 0 -29.41(-1.62%)
Feb 07, 2003 1834 1849 1799 1811 0 -35.72(-1.93%)
Feb 06, 2003 1843 1848 1821 1846 0 +8.00(+0.44%)
Feb 05, 2003 1869 1873 1836 1838 0 -41.57(-2.21%)
Feb 04, 2003 1894 1904 1869 1880 0 +0.00(+0.00%)
Feb 03, 2003 1894 1904 1869 1880 0 -2.53(-0.13%)
Feb 01, 2003 1831 1883 1820 1883 0 +46.88(+2.55%)
Jan 31, 2003 1826 1853 1824 1836 0 +26.03(+1.44%)
Jan 30, 2003 1830 1830 1794 1810 0 -18.03(-0.99%)
Jan 29, 2003 1837 1847 1823 1828 0 +2.21(+0.12%)
Jan 28, 2003 1868 1870 1825 1825 0 +0.00(+0.00%)
Jan 27, 2003 1868 1870 1825 1825 0 -47.63(-2.54%)
Jan 25, 2003 1887 1907 1873 1873 0 -7.73(-0.41%)
Jan 24, 2003 1909 1915 1878 1881 0 -4.88(-0.26%)
Jan 23, 2003 1925 1928 1881 1886 0 -40.19(-2.09%)
Jan 22, 2003 1951 1955 1926 1926 0 -18.90(-0.97%)
Jan 21, 2003 1950 1965 1944 1945 0 +0.00(+0.00%)
Jan 20, 2003 1950 1965 1944 1945 0 -14.75(-0.75%)
Jan 18, 2003 1978 1980 1951 1960 0 -31.06(-1.56%)
Jan 17, 2003 2005 2015 1985 1991 0 -20.70(-1.03%)
Jan 16, 2003 2022 2026 1992 2011 0 +1.52(+0.08%)
Jan 15, 2003 2013 2025 2001 2010 0 +2.32(+0.12%)
Jan 14, 2003 1999 2023 1990 2007 0 +0.00(+0.00%)
Jan 13, 2003 1999 2023 1990 2007 0 +22.94(+1.16%)
Jan 11, 2003 2005 2012 1972 1984 0 -18.85(-0.94%)
Jan 10, 2003 1981 2003 1950 2003 0 +18.63(+0.94%)
Jan 09, 2003 2029 2029 1981 1985 0 -44.56(-2.20%)
Jan 08, 2003 2051 2054 2020 2029 0 -14.63(-0.72%)
Jan 07, 2003 2043 2053 2021 2044 0 +0.00(+0.00%)
Jan 06, 2003 2043 2053 2021 2044 0 +3.58(+0.18%)
Jan 04, 2003 2074 2075 2030 2040 0 -33.81(-1.63%)
Jan 03, 2003 2011 2075 2003 2074 0 +0.00(+0.00%)
Jan 02, 2003 2011 2075 2003 2074 0 +49.10(+2.42%)
Jan 01, 2003 1963 2026 1963 2025 0 +38.38(+1.93%)
Dec 31, 2002 1959 1997 1955 1987 0 +0.00(+0.00%)
Dec 30, 2002 1959 1997 1955 1987 0 +16.38(+0.83%)
Dec 28, 2002 1997 2003 1966 1970 0 +0.00(+0.00%)
Dec 27, 2002 1997 2003 1966 1970 0 -46.88(-2.32%)
Dec 25, 2002 2002 2017 1996 2017 0 +9.28(+0.46%)
Dec 24, 2002 1992 2008 1978 2008 0 +0.00(+0.00%)
Dec 23, 2002 1992 2008 1978 2008 0 +32.94(+1.67%)
Dec 21, 2002 1963 1981 1963 1975 0 +17.67(+0.90%)
Dec 20, 2002 1987 1995 1951 1957 0 -18.25(-0.92%)
Dec 19, 2002 2015 2015 1976 1976 0 -28.53(-1.42%)
Dec 18, 2002 2021 2021 1992 2004 0 +0.51(+0.03%)
Dec 17, 2002 1957 2005 1952 2004 0 +0.00(+0.00%)
Dec 16, 2002 1957 2005 1952 2004 0 +42.63(+2.17%)
Dec 14, 2002 1990 1990 1953 1961 0 -27.96(-1.41%)
Dec 13, 2002 2021 2024 1979 1989 0 -19.91(-0.99%)
Dec 12, 2002 1992 2010 1989 2009 0 +28.92(+1.46%)
Dec 11, 2002 1945 1995 1945 1980 0 +26.43(+1.35%)
Dec 10, 2002 2012 2012 1953 1953 0 +0.00(+0.00%)
Dec 09, 2002 2012 2012 1953 1953 0 -47.96(-2.40%)
Dec 07, 2002 1993 2014 1970 2001 0 +24.81(+1.26%)
Dec 06, 2002 2029 2051 1975 1977 0 -28.08(-1.40%)
Dec 05, 2002 2038 2038 2000 2005 0 -30.95(-1.52%)
Dec 04, 2002 2090 2092 2030 2036 0 -39.35(-1.90%)
Dec 03, 2002 2084 2108 2074 2075 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.