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 (%)
Sep 29, 2006 1657 1660 1635 1637 0 -20.17(-1.22%)
Sep 28, 2006 1644 1657 1642 1657 0 +12.72(+0.77%)
Sep 27, 2006 1642 1654 1642 1645 0 +6.65(+0.41%)
Sep 26, 2006 1615 1642 1615 1638 0 +24.17(+1.50%)
Sep 25, 2006 1634 1634 1601 1614 0 -24.55(-1.50%)
Sep 22, 2006 1647 1647 1629 1638 0 -10.04(-0.61%)
Sep 21, 2006 1661 1668 1646 1648 0 -12.45(-0.75%)
Sep 20, 2006 1653 1672 1652 1661 0 +10.08(+0.61%)
Sep 19, 2006 1662 1668 1639 1651 0 -11.46(-0.69%)
Sep 18, 2006 1630 1662 1630 1662 0 +34.57(+2.12%)
Sep 15, 2006 1631 1634 1625 1628 0 -3.08(-0.19%)
Sep 14, 2006 1632 1639 1621 1631 0 -1.31(-0.08%)
Sep 13, 2006 1615 1639 1615 1632 0 +23.38(+1.45%)
Sep 12, 2006 1590 1612 1590 1609 0 +18.30(+1.15%)
Sep 11, 2006 1632 1632 1581 1590 0 -42.22(-2.59%)
Sep 08, 2006 1650 1655 1633 1633 0 -17.48(-1.06%)
Sep 07, 2006 1652 1652 1635 1650 0 -4.60(-0.28%)
Sep 06, 2006 1678 1678 1652 1655 0 -24.81(-1.48%)
Sep 05, 2006 1673 1683 1672 1680 0 +2.08(+0.12%)
Sep 04, 2006 1670 1677 1669 1677 0 -0.36(-0.02%)
Sep 01, 2006 1664 1682 1664 1678 0 +15.01(+0.90%)
Aug 31, 2006 1662 1670 1661 1663 0 +2.40(+0.14%)
Aug 30, 2006 1674 1676 1657 1660 0 -13.01(-0.78%)
Aug 29, 2006 1669 1675 1660 1673 0 +3.63(+0.22%)
Aug 28, 2006 1677 1682 1668 1670 0 -6.99(-0.42%)
Aug 25, 2006 1657 1681 1657 1677 0 +19.54(+1.18%)
Aug 24, 2006 1654 1660 1647 1657 0 +8.47(+0.51%)
Aug 23, 2006 1670 1673 1643 1649 0 -20.83(-1.25%)
Aug 22, 2006 1656 1672 1656 1670 0 +13.76(+0.83%)
Aug 21, 2006 1629 1657 1629 1656 0 +0.00(+0.00%)
Aug 18, 2006 1629 1657 1629 1656 0 +26.12(+1.60%)
Aug 17, 2006 1633 1639 1618 1630 0 -4.35(-0.27%)
Aug 16, 2006 1624 1646 1624 1634 0 +10.36(+0.64%)
Aug 15, 2006 1595 1624 1595 1624 0 +31.66(+1.99%)
Aug 14, 2006 1620 1623 1585 1592 0 -26.80(-1.66%)
Aug 11, 2006 1630 1633 1613 1619 0 -13.92(-0.85%)
Aug 10, 2006 1637 1638 1617 1633 0 -0.46(-0.03%)
Aug 09, 2006 1647 1659 1631 1633 0 -13.71(-0.83%)
Aug 08, 2006 1663 1664 1643 1647 0 -16.07(-0.97%)
Aug 07, 2006 1680 1683 1653 1663 0 -20.86(-1.24%)
Aug 04, 2006 1716 1718 1679 1684 0 -32.06(-1.87%)
Aug 03, 2006 1715 1716 1702 1716 0 +1.36(+0.08%)
Aug 02, 2006 1704 1720 1704 1715 0 +17.81(+1.05%)
Aug 01, 2006 1702 1702 1682 1697 0 -4.79(-0.28%)
Jul 31, 2006 1690 1702 1685 1702 0 +11.93(+0.71%)
Jul 28, 2006 1682 1692 1681 1690 0 +8.28(+0.49%)
Jul 27, 2006 1686 1698 1673 1681 0 -5.00(-0.30%)
Jul 26, 2006 1680 1691 1672 1686 0 +3.86(+0.23%)
Jul 25, 2006 1668 1685 1654 1683 0 +16.44(+0.99%)
Jul 24, 2006 1621 1668 1621 1666 0 +45.62(+2.82%)
Jul 21, 2006 1638 1638 1617 1620 0 -18.28(-1.12%)
Jul 20, 2006 1663 1663 1638 1639 0 -23.79(-1.43%)
Jul 19, 2006 1613 1671 1613 1663 0 +49.81(+3.09%)
Jul 18, 2006 1613 1613 1588 1613 0 -0.18(-0.01%)
Jul 17, 2006 1654 1654 1604 1613 0 -41.57(-2.51%)
Jul 14, 2006 1646 1654 1632 1654 0 +10.43(+0.63%)
Jul 13, 2006 1701 1701 1638 1644 0 -57.41(-3.37%)
Jul 12, 2006 1722 1722 1701 1701 0 -19.33(-1.12%)
Jul 11, 2006 1705 1723 1694 1721 0 +17.07(+1.00%)
Jul 10, 2006 1705 1726 1691 1704 0 -0.98(-0.06%)
Jul 07, 2006 1714 1727 1699 1705 0 -9.74(-0.57%)
Jul 06, 2006 1702 1730 1702 1714 0 +14.21(+0.84%)
Jul 05, 2006 1712 1712 1670 1700 0 -25.32(-1.47%)
Jul 04, 2006 1726 1731 1720 1726 0 -0.25(-0.01%)
Jul 03, 2006 1722 1728 1715 1726 0 +14.69(+0.86%)
Jun 30, 2006 1692 1719 1692 1711 0 +21.44(+1.27%)
Jun 29, 2006 1634 1692 1634 1690 0 +57.39(+3.52%)
Jun 28, 2006 1609 1632 1608 1632 0 +33.53(+2.10%)
Jun 27, 2006 1621 1645 1595 1599 0 -22.42(-1.38%)
Jun 26, 2006 1605 1621 1600 1621 0 +32.03(+2.02%)
Jun 23, 2006 1578 1602 1578 1589 0 +11.40(+0.72%)
Jun 22, 2006 1583 1584 1567 1578 0 -1.67(-0.11%)
Jun 21, 2006 1556 1585 1556 1579 0 +29.15(+1.88%)
Jun 20, 2006 1568 1570 1548 1550 0 -28.25(-1.79%)
Jun 19, 2006 1577 1580 1559 1578 0 +0.00(+0.00%)
Jun 16, 2006 1577 1580 1559 1578 0 +1.55(+0.10%)
Jun 15, 2006 1513 1582 1513 1577 0 +67.37(+4.46%)
Jun 14, 2006 1517 1536 1487 1510 0 +12.40(+0.83%)
Jun 13, 2006 1512 1540 1488 1497 0 -14.91(-0.99%)
Jun 12, 2006 1584 1584 1500 1512 0 -72.31(-4.56%)
Jun 09, 2006 1603 1603 1569 1584 0 -20.90(-1.30%)
Jun 08, 2006 1604 1605 1552 1605 0 -13.98(-0.86%)
Jun 07, 2006 1646 1654 1614 1619 0 -26.13(-1.59%)
Jun 06, 2006 1651 1651 1604 1645 0 -5.44(-0.33%)
Jun 05, 2006 1694 1704 1650 1651 0 -42.66(-2.52%)
Jun 02, 2006 1685 1703 1681 1694 0 +10.74(+0.64%)
Jun 01, 2006 1655 1683 1653 1683 0 +29.04(+1.76%)
May 31, 2006 1638 1669 1638 1654 0 +15.71(+0.96%)
May 30, 2006 1697 1697 1634 1638 0 -59.97(-3.53%)
May 29, 2006 1679 1709 1679 1698 0 +20.12(+1.20%)
May 26, 2006 1598 1678 1598 1678 0 +99.07(+6.28%)
May 25, 2006 1617 1629 1550 1579 0 +0.00(+0.00%)
May 24, 2006 1617 1629 1550 1579 0 -38.40(-2.37%)
May 23, 2006 1591 1671 1591 1617 0 +26.46(+1.66%)
May 22, 2006 1656 1656 1538 1591 0 -64.78(-3.91%)
May 19, 2006 1656 1673 1626 1656 0 +1.49(+0.09%)
May 18, 2006 1684 1690 1650 1654 0 -29.78(-1.77%)
May 17, 2006 1746 1746 1679 1684 0 -60.20(-3.45%)
May 16, 2006 1750 1765 1725 1744 0 -7.75(-0.44%)
May 15, 2006 1779 1802 1722 1752 0 -54.93(-3.04%)
May 12, 2006 1852 1852 1802 1807 0 -50.96(-2.74%)
May 11, 2006 1891 1897 1850 1858 0 -38.57(-2.03%)
May 10, 2006 1891 1896 1873 1896 0 +4.01(+0.21%)
May 09, 2006 1874 1905 1874 1892 0 +20.01(+1.07%)
May 08, 2006 1895 1895 1860 1872 0 -22.29(-1.18%)
May 05, 2006 1871 1895 1860 1894 0 +46.28(+2.50%)
May 04, 2006 1856 1866 1842 1848 0 -7.39(-0.40%)
May 03, 2006 1883 1884 1852 1856 0 -54.21(-2.84%)
May 02, 2006 1911 1922 1896 1910 0 +1.19(+0.06%)
May 01, 2006 1870 1920 1870 1909 0 +0.00(+0.00%)
Apr 28, 2006 1870 1920 1870 1909 0 +39.36(+2.11%)
Apr 27, 2006 1920 1920 1868 1869 0 -50.49(-2.63%)
Apr 26, 2006 1940 1953 1914 1920 0 -19.16(-0.99%)
Apr 25, 2006 1943 1943 1919 1939 0 -4.17(-0.21%)
Apr 24, 2006 1917 1944 1914 1943 0 +24.34(+1.27%)
Apr 21, 2006 1909 1924 1906 1919 0 +22.41(+1.18%)
Apr 20, 2006 1914 1919 1882 1896 0 -16.58(-0.87%)
Apr 19, 2006 1924 1924 1906 1913 0 -11.90(-0.62%)
Apr 18, 2006 1898 1925 1890 1925 0 +26.33(+1.39%)
Apr 17, 2006 1859 1898 1859 1898 0 +48.36(+2.61%)
Apr 13, 2006 1838 1850 1836 1850 0 +0.00(+0.00%)
Apr 12, 2006 1838 1850 1836 1850 0 +11.76(+0.64%)
Apr 11, 2006 1858 1861 1828 1838 0 -13.63(-0.74%)
Apr 10, 2006 1831 1853 1831 1852 0 +21.36(+1.17%)
Apr 07, 2006 1844 1854 1824 1831 0 -13.00(-0.71%)
Apr 06, 2006 1849 1872 1832 1844 0 -5.44(-0.29%)
Apr 05, 2006 1822 1855 1822 1849 0 +29.43(+1.62%)
Apr 04, 2006 1803 1825 1803 1820 0 +20.94(+1.16%)
Apr 03, 2006 1803 1824 1799 1799 0 -1.89(-0.10%)
Apr 01, 2006 1811 1817 1799 1801 0 -9.54(-0.53%)
Mar 31, 2006 1805 1815 1799 1810 0 +6.18(+0.34%)
Mar 30, 2006 1796 1808 1796 1804 0 +7.61(+0.42%)
Mar 29, 2006 1816 1817 1796 1796 0 -20.11(-1.11%)
Mar 28, 2006 1795 1833 1795 1816 0 +0.00(+0.00%)
Mar 27, 2006 1795 1833 1795 1816 0 +22.32(+1.24%)
Mar 24, 2006 1790 1794 1782 1794 0 +1.03(+0.06%)
Mar 23, 2006 1806 1809 1783 1793 0 -13.07(-0.72%)
Mar 22, 2006 1817 1829 1803 1806 0 -10.79(-0.59%)
Mar 21, 2006 1811 1826 1809 1817 0 +0.00(+0.00%)
Mar 20, 2006 1811 1826 1809 1817 0 +6.32(+0.35%)
Mar 18, 2006 1818 1824 1807 1811 0 -6.43(-0.35%)
Mar 17, 2006 1800 1817 1795 1817 0 +17.96(+1.00%)
Mar 16, 2006 1778 1801 1777 1799 0 +20.78(+1.17%)
Mar 15, 2006 1772 1788 1767 1778 0 +7.27(+0.41%)
Mar 14, 2006 1763 1780 1757 1771 0 +0.00(+0.00%)
Mar 13, 2006 1763 1780 1757 1771 0 +8.49(+0.48%)
Mar 11, 2006 1772 1785 1759 1763 0 -2.20(-0.12%)
Mar 10, 2006 1778 1787 1757 1765 0 -11.30(-0.64%)
Mar 09, 2006 1776 1776 1743 1776 0 -0.42(-0.02%)
Mar 08, 2006 1814 1814 1771 1776 0 -39.32(-2.17%)
Mar 07, 2006 1826 1851 1810 1816 0 +0.00(+0.00%)
Mar 06, 2006 1826 1851 1810 1816 0 -7.76(-0.43%)
Mar 04, 2006 1795 1825 1789 1824 0 +28.34(+1.58%)
Mar 03, 2006 1742 1795 1742 1795 0 +53.35(+3.06%)
Mar 02, 2006 1714 1753 1714 1742 0 +27.82(+1.62%)
Mar 01, 2006 1735 1742 1704 1714 0 -22.17(-1.28%)
Feb 28, 2006 1729 1749 1729 1736 0 +0.00(+0.00%)
Feb 27, 2006 1729 1749 1729 1736 0 +9.57(+0.55%)
Feb 25, 2006 1715 1732 1715 1727 0 +12.52(+0.73%)
Feb 24, 2006 1729 1729 1709 1714 0 -14.07(-0.81%)
Feb 23, 2006 1736 1736 1722 1728 0 -15.39(-0.88%)
Feb 22, 2006 1721 1744 1719 1744 0 +22.45(+1.30%)
Feb 21, 2006 1699 1722 1699 1721 0 +0.00(+0.00%)
Feb 20, 2006 1699 1722 1699 1721 0 +21.65(+1.27%)
Feb 18, 2006 1697 1706 1695 1699 0 +3.85(+0.23%)
Feb 17, 2006 1670 1702 1670 1696 0 +26.47(+1.59%)
Feb 16, 2006 1670 1689 1664 1669 0 -0.53(-0.03%)
Feb 15, 2006 1673 1674 1648 1670 0 -3.33(-0.20%)
Feb 14, 2006 1695 1696 1667 1673 0 +0.00(+0.00%)
Feb 13, 2006 1695 1696 1667 1673 0 -22.45(-1.32%)
Feb 11, 2006 1710 1710 1681 1695 0 -9.35(-0.55%)
Feb 10, 2006 1718 1727 1700 1705 0 -12.70(-0.74%)
Feb 09, 2006 1696 1723 1676 1718 0 +22.49(+1.33%)
Feb 08, 2006 1728 1731 1694 1695 0 -30.74(-1.78%)
Feb 07, 2006 1704 1727 1704 1726 0 +0.00(+0.00%)
Feb 06, 2006 1704 1727 1704 1726 0 +22.45(+1.32%)
Feb 04, 2006 1699 1713 1691 1703 0 +3.98(+0.23%)
Feb 03, 2006 1748 1751 1696 1699 0 -47.80(-2.74%)
Feb 02, 2006 1794 1795 1745 1747 0 -46.82(-2.61%)
Feb 01, 2006 1772 1794 1768 1794 0 +22.42(+1.27%)
Jan 31, 2006 1756 1772 1745 1772 0 +0.00(+0.00%)
Jan 30, 2006 1756 1772 1745 1772 0 +31.72(+1.82%)
Jan 28, 2006 1726 1751 1726 1740 0 +15.37(+0.89%)
Jan 27, 2006 1710 1724 1710 1724 0 +16.05(+0.94%)
Jan 26, 2006 1698 1712 1686 1708 0 +10.49(+0.62%)
Jan 25, 2006 1699 1705 1682 1698 0 -1.06(-0.06%)
Jan 24, 2006 1711 1721 1691 1699 0 +0.00(+0.00%)
Jan 23, 2006 1711 1721 1691 1699 0 -2.90(-0.17%)
Jan 21, 2006 1702 1720 1693 1702 0 +0.70(+0.04%)
Jan 20, 2006 1646 1702 1646 1701 0 +55.66(+3.38%)
Jan 19, 2006 1662 1662 1642 1646 0 -16.07(-0.97%)
Jan 18, 2006 1653 1675 1649 1662 0 +7.96(+0.48%)
Jan 17, 2006 1647 1657 1646 1654 0 +0.00(+0.00%)
Jan 16, 2006 1647 1657 1646 1654 0 +8.39(+0.51%)
Jan 14, 2006 1638 1646 1636 1645 0 +7.15(+0.44%)
Jan 13, 2006 1651 1659 1635 1638 0 -11.58(-0.70%)
Jan 12, 2006 1618 1650 1618 1650 0 +33.26(+2.06%)
Jan 11, 2006 1617 1622 1604 1616 0 -4.71(-0.29%)
Jan 10, 2006 1617 1637 1617 1621 0 +0.00(+0.00%)
Jan 09, 2006 1617 1637 1617 1621 0 +4.83(+0.30%)
Jan 07, 2006 1598 1624 1598 1616 0 +16.38(+1.02%)
Jan 06, 2006 1611 1616 1594 1600 0 -10.61(-0.66%)
Jan 05, 2006 1603 1616 1596 1611 0 +8.52(+0.53%)
Jan 04, 2006 1563 1602 1563 1602 0 +46.33(+2.98%)
Jan 03, 2006 1545 1557 1543 1556 0 +0.00(+0.00%)
Jan 02, 2006 1545 1557 1543 1556 0 +12.36(+0.80%)
Dec 30, 2005 1539 1545 1529 1543 0 +5.72(+0.37%)
Dec 29, 2005 1533 1547 1533 1538 0 +4.51(+0.29%)
Dec 28, 2005 1554 1564 1527 1533 0 -17.88(-1.15%)
Dec 27, 2005 1530 1551 1525 1551 0 +0.00(+0.00%)
Dec 26, 2005 1530 1551 1525 1551 0 +21.84(+1.43%)
Dec 24, 2005 1517 1530 1514 1529 0 +12.88(+0.85%)
Dec 23, 2005 1491 1517 1491 1516 0 +24.97(+1.67%)
Dec 22, 2005 1489 1510 1487 1491 0 +1.91(+0.13%)
Dec 21, 2005 1502 1513 1489 1489 0 -13.08(-0.87%)
Dec 20, 2005 1524 1532 1499 1502 0 +0.00(+0.00%)
Dec 19, 2005 1524 1532 1499 1502 0 -22.06(-1.45%)
Dec 17, 2005 1557 1558 1524 1524 0 -30.49(-1.96%)
Dec 16, 2005 1526 1555 1514 1555 0 +29.42(+1.93%)
Dec 15, 2005 1517 1528 1513 1526 0 +10.15(+0.67%)
Dec 14, 2005 1522 1525 1503 1515 0 -6.47(-0.43%)
Dec 13, 2005 1539 1548 1517 1522 0 +0.00(+0.00%)
Dec 12, 2005 1539 1548 1517 1522 0 -13.39(-0.87%)
Dec 10, 2005 1536 1545 1525 1535 0 +0.00(+0.00%)
Dec 09, 2005 1536 1545 1525 1535 0 +9.75(+0.64%)
Dec 08, 2005 1559 1576 1522 1526 0 -33.14(-2.13%)
Dec 07, 2005 1560 1566 1550 1559 0 -1.72(-0.11%)
Dec 06, 2005 1545 1580 1545 1560 0 +0.00(+0.00%)
Dec 05, 2005 1545 1580 1545 1560 0 +16.71(+1.08%)
Dec 03, 2005 1524 1562 1524 1544 0 +23.82(+1.57%)
Dec 02, 2005 1558 1574 1520 1520 0 -34.81(-2.24%)
Dec 01, 2005 1533 1555 1533 1555 0 +21.20(+1.38%)
Nov 30, 2005 1556 1556 1516 1533 0 -23.05(-1.48%)
Nov 29, 2005 1630 1631 1535 1557 0 +0.00(+0.00%)
Nov 28, 2005 1630 1631 1535 1557 0 -73.11(-4.49%)
Nov 26, 2005 1632 1642 1626 1630 0 -1.84(-0.11%)
Nov 25, 2005 1627 1631 1620 1631 0 +4.09(+0.25%)
Nov 24, 2005 1624 1639 1624 1627 0 +1.65(+0.10%)
Nov 23, 2005 1607 1626 1607 1626 0 +18.77(+1.17%)
Nov 22, 2005 1608 1612 1602 1607 0 +0.00(+0.00%)
Nov 21, 2005 1608 1612 1602 1607 0 +3.21(+0.20%)
Nov 19, 2005 1602 1611 1597 1604 0 +2.91(+0.18%)
Nov 18, 2005 1585 1616 1585 1601 0 +16.26(+1.03%)
Nov 17, 2005 1573 1585 1553 1585 0 +11.74(+0.75%)
Nov 16, 2005 1595 1595 1571 1573 0 -22.10(-1.39%)
Nov 15, 2005 1592 1598 1587 1595 0 +0.00(+0.00%)
Nov 14, 2005 1592 1598 1587 1595 0 +2.43(+0.15%)
Nov 12, 2005 1583 1602 1579 1593 0 +11.23(+0.71%)
Nov 11, 2005 1590 1590 1567 1581 0 -11.15(-0.70%)
Nov 10, 2005 1617 1629 1591 1592 0 -23.16(-1.43%)
Nov 09, 2005 1642 1646 1612 1616 0 -31.33(-1.90%)
Nov 08, 2005 1671 1674 1632 1647 0 +0.00(+0.00%)
Nov 07, 2005 1671 1674 1632 1647 0 -25.09(-1.50%)
Nov 05, 2005 1684 1685 1661 1672 0 -11.52(-0.68%)
Nov 04, 2005 1641 1690 1641 1684 0 +44.58(+2.72%)
Nov 03, 2005 1622 1639 1621 1639 0 +17.47(+1.08%)
Nov 02, 2005 1609 1628 1609 1621 0 +12.62(+0.78%)
Nov 01, 2005 1605 1626 1602 1609 0 +0.00(+0.00%)
Oct 31, 2005 1605 1626 1602 1609 0 +6.23(+0.39%)
Oct 28, 2005 1580 1603 1573 1603 0 +24.96(+1.58%)
Oct 27, 2005 1611 1612 1575 1578 0 -32.11(-1.99%)
Oct 26, 2005 1588 1612 1587 1610 0 +32.76(+2.08%)
Oct 25, 2005 1625 1632 1575 1577 0 -46.14(-2.84%)
Oct 24, 2005 1594 1630 1594 1623 0 +30.05(+1.89%)
Oct 21, 2005 1574 1596 1570 1593 0 +20.42(+1.30%)
Oct 20, 2005 1602 1603 1570 1573 0 -28.90(-1.80%)
Oct 19, 2005 1590 1602 1556 1602 0 +11.62(+0.73%)
Oct 18, 2005 1611 1612 1586 1590 0 -23.71(-1.47%)
Oct 17, 2005 1604 1617 1604 1614 0 +9.97(+0.62%)
Oct 14, 2005 1587 1612 1578 1604 0 +17.62(+1.11%)
Oct 13, 2005 1604 1604 1557 1586 0 -18.47(-1.15%)
Oct 12, 2005 1644 1657 1589 1605 0 -39.40(-2.40%)
Oct 11, 2005 1661 1661 1629 1644 0 -11.94(-0.72%)
Oct 10, 2005 1625 1657 1625 1656 0 +0.00(+0.00%)
Oct 07, 2005 1625 1657 1625 1656 0 +34.88(+2.15%)
Oct 06, 2005 1647 1655 1608 1621 0 -26.35(-1.60%)
Oct 05, 2005 1687 1688 1635 1647 0 -39.88(-2.36%)
Oct 04, 2005 1732 1738 1681 1687 0 -44.08(-2.55%)
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.