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, 2009 1645 1645 1633 1638 0 -6.53(-0.40%)
Mar 30, 2009 1648 1649 1637 1645 0 -3.85(-0.23%)
Mar 27, 2009 1637 1653 1637 1648 0 +11.48(+0.70%)
Mar 26, 2009 1637 1645 1636 1637 0 -0.27(-0.02%)
Mar 25, 2009 1625 1647 1625 1637 0 +11.75(+0.72%)
Mar 24, 2009 1628 1644 1625 1625 0 -2.43(-0.15%)
Mar 23, 2009 1622 1635 1622 1628 0 +6.10(+0.38%)
Mar 20, 2009 1626 1630 1620 1622 0 -4.24(-0.26%)
Mar 19, 2009 1619 1634 1619 1626 0 +7.21(+0.45%)
Mar 18, 2009 1612 1632 1612 1619 0 +6.51(+0.40%)
Mar 17, 2009 1620 1620 1609 1612 0 -7.49(-0.46%)
Mar 16, 2009 1633 1638 1620 1620 0 -13.05(-0.80%)
Mar 13, 2009 1634 1642 1631 1633 0 -1.38(-0.08%)
Mar 12, 2009 1638 1646 1630 1634 0 -3.66(-0.22%)
Mar 11, 2009 1631 1645 1631 1638 0 +7.21(+0.44%)
Mar 10, 2009 1631 1631 1631 1631 0 +0.00(+0.00%)
Mar 09, 2009 1628 1642 1628 1631 0 +3.00(+0.18%)
Mar 06, 2009 1616 1638 1616 1628 0 +11.64(+0.72%)
Mar 05, 2009 1629 1630 1608 1616 0 -12.77(-0.78%)
Mar 04, 2009 1639 1672 1625 1629 0 -10.64(-0.65%)
Mar 03, 2009 1672 1672 1639 1639 0 -32.22(-1.93%)
Mar 02, 2009 1694 1704 1671 1672 0 -22.45(-1.33%)
Feb 27, 2009 1699 1708 1691 1694 0 -4.46(-0.26%)
Feb 26, 2009 1706 1713 1697 1699 0 -7.70(-0.45%)
Feb 25, 2009 1727 1729 1704 1706 0 -20.61(-1.19%)
Feb 24, 2009 1734 1744 1726 1727 0 -7.50(-0.43%)
Feb 23, 2009 1734 1734 1734 1734 0 +0.00(+0.00%)
Feb 20, 2009 1724 1744 1723 1734 0 +9.99(+0.58%)
Feb 19, 2009 1738 1740 1724 1724 0 -13.52(-0.78%)
Feb 18, 2009 1745 1754 1735 1738 0 -6.99(-0.40%)
Feb 17, 2009 1752 1756 1743 1745 0 -7.07(-0.40%)
Feb 16, 2009 1748 1765 1748 1752 0 +3.86(+0.22%)
Feb 13, 2009 1749 1761 1748 1748 0 -1.25(-0.07%)
Feb 12, 2009 1762 1774 1749 1749 0 -12.54(-0.71%)
Feb 11, 2009 1766 1774 1754 1762 0 -3.95(-0.22%)
Feb 10, 2009 1762 1772 1757 1766 0 +3.77(+0.21%)
Feb 09, 2009 1762 1762 1762 1762 0 +0.00(+0.00%)
Feb 06, 2009 1755 1770 1755 1762 0 +6.64(+0.38%)
Feb 05, 2009 1802 1808 1752 1755 0 -46.12(-2.56%)
Feb 04, 2009 1802 1802 1802 1802 0 +0.00(+0.00%)
Feb 03, 2009 1804 1809 1790 1802 0 -2.30(-0.13%)
Feb 02, 2009 1821 1843 1803 1804 0 -17.35(-0.95%)
Jan 30, 2009 1835 1845 1821 1821 0 -13.70(-0.75%)
Jan 29, 2009 1812 1840 1808 1835 0 +22.73(+1.25%)
Jan 28, 2009 1801 1817 1800 1812 0 +11.22(+0.62%)
Jan 27, 2009 1818 1827 1793 1801 0 -17.07(-0.94%)
Jan 26, 2009 1761 1827 1761 1818 0 +56.25(+3.19%)
Jan 23, 2009 1750 1772 1750 1762 0 +11.67(+0.67%)
Jan 22, 2009 1720 1753 1719 1750 0 +30.01(+1.74%)
Jan 21, 2009 1810 1822 1715 1720 0 -90.14(-4.98%)
Jan 20, 2009 1740 1816 1740 1810 0 +69.86(+4.01%)
Jan 19, 2009 1650 1765 1650 1740 0 +90.46(+5.48%)
Jan 16, 2009 1629 1663 1620 1650 0 +21.08(+1.29%)
Jan 15, 2009 1576 1644 1576 1629 0 +52.62(+3.34%)
Jan 14, 2009 1576 1576 1576 1576 0 +0.00(+0.00%)
Jan 13, 2009 1534 1589 1532 1576 0 +42.46(+2.77%)
Jan 12, 2009 1532 1555 1529 1534 0 +1.54(+0.10%)
Jan 09, 2009 1542 1545 1525 1532 0 -10.15(-0.66%)
Jan 08, 2009 1550 1560 1536 1542 0 -7.67(-0.49%)
Jan 07, 2009 1549 1557 1545 1550 0 +0.60(+0.04%)
Jan 06, 2009 1561 1568 1540 1549 0 -11.50(-0.74%)
Jan 05, 2009 1578 1624 1556 1561 0 -17.49(-1.11%)
Jan 02, 2009 1503 1596 1500 1578 0 +75.44(+5.02%)
Jan 01, 2009 1503 1503 1503 1503 0 +0.00(+0.00%)
Dec 31, 2008 1485 1510 1485 1503 0 +18.49(+1.25%)
Dec 30, 2008 1496 1497 1477 1485 0 -11.85(-0.79%)
Dec 29, 2008 1506 1509 1496 1496 0 -9.72(-0.65%)
Dec 26, 2008 1506 1506 1506 1506 0 +0.00(+0.00%)
Dec 25, 2008 1506 1506 1506 1506 0 +0.00(+0.00%)
Dec 24, 2008 1501 1510 1501 1506 0 +4.93(+0.33%)
Dec 23, 2008 1510 1519 1501 1501 0 -8.62(-0.57%)
Dec 22, 2008 1527 1529 1510 1510 0 -16.97(-1.11%)
Dec 19, 2008 1526 1540 1526 1527 0 +0.49(+0.03%)
Dec 18, 2008 1526 1532 1526 1526 0 +0.75(+0.05%)
Dec 17, 2008 1524 1534 1524 1526 0 +1.33(+0.09%)
Dec 16, 2008 1528 1537 1524 1524 0 -3.32(-0.22%)
Dec 15, 2008 1561 1567 1528 1528 0 -33.87(-2.17%)
Dec 12, 2008 1561 1561 1561 1561 0 +0.00(+0.00%)
Dec 11, 2008 1569 1571 1561 1561 0 -7.53(-0.48%)
Dec 10, 2008 1549 1582 1549 1569 0 +20.22(+1.31%)
Dec 09, 2008 1549 1549 1549 1549 0 +0.00(+0.00%)
Dec 08, 2008 1567 1567 1549 1549 0 -18.48(-1.18%)
Dec 05, 2008 1604 1609 1567 1567 0 -36.64(-2.28%)
Dec 04, 2008 1607 1612 1604 1604 0 -2.93(-0.18%)
Dec 03, 2008 1612 1620 1597 1607 0 -5.17(-0.32%)
Dec 02, 2008 1636 1644 1612 1612 0 -24.59(-1.50%)
Dec 01, 2008 1640 1656 1636 1636 0 -3.44(-0.21%)
Nov 28, 2008 1626 1660 1626 1640 0 +14.06(+0.86%)
Nov 27, 2008 1571 1635 1571 1626 0 +54.59(+3.47%)
Nov 26, 2008 1625 1630 1562 1571 0 -53.96(-3.32%)
Nov 25, 2008 1655 1667 1625 1625 0 -29.94(-1.81%)
Nov 24, 2008 1670 1685 1655 1655 0 -14.69(-0.88%)
Nov 21, 2008 1712 1719 1670 1670 0 -41.90(-2.45%)
Nov 20, 2008 1718 1728 1712 1712 0 -5.74(-0.33%)
Nov 19, 2008 1754 1768 1718 1718 0 -36.41(-2.08%)
Nov 18, 2008 1787 1796 1754 1754 0 -33.16(-1.86%)
Nov 17, 2008 1784 1800 1784 1787 0 +3.15(+0.18%)
Nov 14, 2008 1812 1818 1784 1784 0 -28.14(-1.55%)
Nov 13, 2008 1849 1859 1812 1812 0 -37.00(-2.00%)
Nov 12, 2008 1849 1849 1849 1849 0 +0.00(+0.00%)
Nov 11, 2008 1857 1865 1846 1849 0 -7.74(-0.42%)
Nov 10, 2008 1890 1899 1857 1857 0 -33.54(-1.77%)
Nov 07, 2008 1921 1929 1890 1890 0 -30.28(-1.58%)
Nov 06, 2008 1962 1964 1921 1921 0 -41.56(-2.12%)
Nov 05, 2008 1929 1976 1929 1962 0 +33.52(+1.74%)
Nov 04, 2008 1873 1943 1873 1929 0 +55.77(+2.98%)
Nov 03, 2008 1822 1883 1822 1873 0 +51.38(+2.82%)
Oct 31, 2008 1786 1833 1786 1822 0 +35.35(+1.98%)
Oct 30, 2008 1749 1804 1749 1786 0 +36.92(+2.11%)
Oct 29, 2008 1741 1777 1741 1749 0 +8.82(+0.51%)
Oct 28, 2008 1831 1842 1740 1740 0 -90.38(-4.94%)
Oct 27, 2008 1831 1831 1831 1831 0 +0.00(+0.00%)
Oct 24, 2008 1815 1857 1815 1831 0 +15.65(+0.86%)
Oct 23, 2008 1901 1911 1802 1815 0 -85.40(-4.49%)
Oct 22, 2008 1924 1929 1901 1901 0 -23.15(-1.20%)
Oct 21, 2008 1968 1969 1924 1924 0 -44.57(-2.26%)
Oct 20, 2008 1999 2002 1968 1968 0 -30.55(-1.53%)
Oct 17, 2008 1986 2001 1986 1999 0 +13.05(+0.66%)
Oct 16, 2008 2028 2029 1986 1986 0 -41.72(-2.06%)
Oct 15, 2008 1984 2038 1984 2028 0 +43.93(+2.21%)
Oct 14, 2008 1984 1984 1984 1984 0 +0.00(+0.00%)
Oct 13, 2008 1925 1998 1925 1984 0 +58.89(+3.06%)
Oct 10, 2008 2013 2021 1925 1925 0 -88.41(-4.39%)
Oct 09, 2008 2043 2050 2013 2013 0 -30.03(-1.47%)
Oct 08, 2008 2107 2117 2043 2043 0 -64.05(-3.04%)
Oct 07, 2008 2155 2156 2107 2107 0 -48.01(-2.23%)
Oct 06, 2008 2156 2171 2155 2155 0 -0.34(-0.02%)
Oct 03, 2008 2149 2162 2149 2156 0 +6.92(+0.32%)
Oct 02, 2008 2142 2161 2142 2149 0 +6.35(+0.30%)
Oct 01, 2008 2142 2142 2142 2142 0 +0.00(+0.00%)
Sep 30, 2008 2186 2186 2142 2142 0 -43.27(-1.98%)
Sep 29, 2008 2209 2219 2186 2186 0 -23.52(-1.06%)
Sep 26, 2008 2213 2216 2209 2209 0 -3.52(-0.16%)
Sep 25, 2008 2228 2231 2213 2213 0 -15.30(-0.69%)
Sep 24, 2008 2231 2247 2228 2228 0 -3.08(-0.14%)
Sep 23, 2008 2239 2246 2231 2231 0 -8.23(-0.37%)
Sep 22, 2008 2250 2257 2239 2239 0 -11.14(-0.50%)
Sep 19, 2008 2222 2264 2222 2250 0 +28.35(+1.28%)
Sep 18, 2008 2280 2288 2222 2222 0 -58.28(-2.56%)
Sep 17, 2008 2321 2324 2280 2280 0 -40.91(-1.76%)
Sep 16, 2008 2338 2341 2321 2321 0 -17.17(-0.73%)
Sep 15, 2008 2356 2358 2338 2338 0 -17.30(-0.73%)
Sep 12, 2008 2372 2376 2356 2356 0 -16.41(-0.69%)
Sep 11, 2008 2384 2391 2372 2372 0 -12.01(-0.50%)
Sep 10, 2008 2388 2404 2384 2384 0 -4.23(-0.18%)
Sep 09, 2008 2395 2404 2388 2388 0 -6.35(-0.27%)
Sep 08, 2008 2398 2410 2395 2395 0 -3.67(-0.15%)
Sep 05, 2008 2398 2408 2398 2398 0 +0.78(+0.03%)
Sep 04, 2008 2394 2404 2394 2398 0 +3.81(+0.16%)
Sep 03, 2008 2401 2412 2394 2394 0 -6.63(-0.28%)
Sep 02, 2008 2408 2416 2400 2400 0 -7.84(-0.33%)
Sep 01, 2008 2409 2416 2408 2408 0 -0.46(-0.02%)
Aug 29, 2008 2421 2424 2409 2409 0 -12.60(-0.52%)
Aug 28, 2008 2408 2422 2408 2421 0 +14.85(+0.62%)
Aug 27, 2008 2404 2426 2404 2406 0 +2.39(+0.10%)
Aug 26, 2008 2410 2418 2404 2404 0 -5.63(-0.23%)
Aug 25, 2008 2414 2419 2410 2410 0 -4.74(-0.20%)
Aug 22, 2008 2425 2431 2414 2414 0 -10.34(-0.43%)
Aug 21, 2008 2425 2438 2425 2425 0 -0.52(-0.02%)
Aug 20, 2008 2439 2441 2425 2425 0 -13.38(-0.55%)
Aug 19, 2008 2429 2440 2429 2439 0 +9.72(+0.40%)
Aug 18, 2008 2432 2437 2429 2429 0 -2.92(-0.12%)
Aug 15, 2008 2435 2446 2432 2432 0 -3.44(-0.14%)
Aug 14, 2008 2451 2456 2435 2435 0 -15.98(-0.65%)
Aug 13, 2008 2447 2457 2447 2451 0 +4.05(+0.17%)
Aug 12, 2008 2465 2469 2447 2447 0 -17.29(-0.70%)
Aug 11, 2008 2467 2474 2464 2464 0 -2.09(-0.08%)
Aug 08, 2008 2465 2473 2465 2467 0 +1.08(+0.04%)
Aug 07, 2008 2472 2479 2465 2465 0 -6.32(-0.26%)
Aug 06, 2008 2455 2478 2455 2472 0 +16.97(+0.69%)
Aug 05, 2008 2481 2482 2455 2455 0 -25.77(-1.04%)
Aug 04, 2008 2473 2493 2473 2481 0 +10.30(+0.42%)
Aug 01, 2008 2463 2477 2463 2470 0 +6.89(+0.28%)
Jul 31, 2008 2429 2465 2429 2463 0 +34.27(+1.41%)
Jul 30, 2008 2409 2433 2409 2429 0 +20.44(+0.85%)
Jul 29, 2008 2405 2424 2405 2409 0 +5.11(+0.21%)
Jul 28, 2008 2370 2404 2370 2404 0 +33.49(+1.41%)
Jul 25, 2008 2384 2386 2370 2370 0 -13.73(-0.58%)
Jul 24, 2008 2357 2385 2357 2384 0 +27.30(+1.16%)
Jul 23, 2008 2339 2377 2339 2357 0 +17.90(+0.77%)
Jul 22, 2008 2381 2382 2339 2339 0 -41.94(-1.76%)
Jul 21, 2008 2412 2414 2381 2381 0 -31.81(-1.32%)
Jul 18, 2008 2415 2416 2412 2412 0 -2.69(-0.11%)
Jul 17, 2008 2415 2415 2415 2415 0 +0.00(+0.00%)
Jul 16, 2008 2440 2442 2415 2415 0 -25.08(-1.03%)
Jul 15, 2008 2445 2461 2440 2440 0 -4.71(-0.19%)
Jul 14, 2008 2425 2455 2425 2445 0 +19.44(+0.80%)
Jul 11, 2008 2406 2435 2406 2425 0 +19.82(+0.82%)
Jul 10, 2008 2382 2409 2382 2406 0 +23.99(+1.01%)
Jul 09, 2008 2372 2394 2372 2382 0 +9.11(+0.38%)
Jul 08, 2008 2401 2402 2372 2372 0 -28.67(-1.19%)
Jul 07, 2008 2405 2411 2401 2401 0 -3.37(-0.14%)
Jul 04, 2008 2420 2424 2405 2405 0 -15.52(-0.64%)
Jul 03, 2008 2433 2440 2420 2420 0 -13.29(-0.55%)
Jul 02, 2008 2440 2448 2433 2433 0 -6.61(-0.27%)
Jul 01, 2008 2458 2458 2440 2440 0 -17.88(-0.73%)
Jun 30, 2008 2470 2472 2458 2458 0 -12.59(-0.51%)
Jun 27, 2008 2479 2490 2470 2470 0 -8.78(-0.35%)
Jun 26, 2008 2480 2490 2479 2479 0 -0.71(-0.03%)
Jun 25, 2008 2481 2484 2480 2480 0 -1.41(-0.06%)
Jun 24, 2008 2480 2493 2480 2481 0 +1.80(+0.07%)
Jun 23, 2008 2460 2496 2460 2480 0 +19.55(+0.79%)
Jun 20, 2008 2433 2466 2432 2460 0 +26.91(+1.11%)
Jun 19, 2008 2440 2447 2433 2433 0 -7.30(-0.30%)
Jun 18, 2008 2440 2440 2440 2440 0 +0.00(+0.00%)
Jun 17, 2008 2445 2454 2440 2440 0 -4.54(-0.19%)
Jun 16, 2008 2455 2468 2445 2445 0 -10.46(-0.43%)
Jun 13, 2008 2460 2469 2455 2455 0 -4.62(-0.19%)
Jun 12, 2008 2475 2483 2460 2460 0 -14.94(-0.60%)
Jun 11, 2008 2489 2491 2475 2475 0 -14.32(-0.58%)
Jun 10, 2008 2493 2506 2489 2489 0 -3.43(-0.14%)
Jun 09, 2008 2500 2509 2493 2493 0 -6.93(-0.28%)
Jun 06, 2008 2516 2519 2498 2500 0 -16.88(-0.67%)
Jun 05, 2008 2492 2517 2492 2516 0 +24.81(+1.00%)
Jun 04, 2008 2520 2528 2492 2492 0 -28.75(-1.14%)
Jun 03, 2008 2527 2541 2520 2520 0 -6.98(-0.28%)
Jun 02, 2008 2538 2561 2527 2527 0 -10.95(-0.43%)
May 30, 2008 2507 2542 2507 2538 0 +31.72(+1.27%)
May 29, 2008 2521 2528 2507 2507 0 -14.13(-0.56%)
May 28, 2008 2559 2559 2521 2521 0 -38.12(-1.49%)
May 27, 2008 2572 2580 2559 2559 0 -13.14(-0.51%)
May 26, 2008 2586 2604 2572 2572 0 -13.75(-0.53%)
May 23, 2008 2599 2599 2586 2586 0 -13.15(-0.51%)
May 22, 2008 2587 2604 2587 2599 0 +12.12(+0.47%)
May 21, 2008 2597 2601 2587 2587 0 -9.83(-0.38%)
May 20, 2008 2597 2597 2597 2597 0 +0.00(+0.00%)
May 19, 2008 2597 2597 2597 2597 0 +0.00(+0.00%)
May 16, 2008 2610 2615 2597 2597 0 -13.21(-0.51%)
May 15, 2008 2608 2619 2608 2610 0 +1.95(+0.07%)
May 14, 2008 2614 2626 2608 2608 0 -5.99(-0.23%)
May 13, 2008 2632 2636 2614 2614 0 -17.84(-0.68%)
May 12, 2008 2641 2644 2632 2632 0 -9.51(-0.36%)
May 09, 2008 2647 2649 2641 2641 0 -5.72(-0.22%)
May 08, 2008 2643 2654 2643 2647 0 +4.33(+0.16%)
May 07, 2008 2646 2650 2643 2643 0 -2.87(-0.11%)
May 06, 2008 2648 2662 2646 2646 0 -2.73(-0.10%)
May 05, 2008 2636 2650 2636 2648 0 +12.49(+0.47%)
May 02, 2008 2634 2645 2634 2636 0 +2.78(+0.11%)
May 01, 2008 2633 2633 2633 2633 0 +0.00(+0.00%)
Apr 30, 2008 2631 2641 2631 2633 0 +1.95(+0.07%)
Apr 29, 2008 2638 2647 2631 2631 0 -7.07(-0.27%)
Apr 28, 2008 2652 2663 2638 2638 0 -13.56(-0.51%)
Apr 25, 2008 2678 2684 2652 2652 0 -25.86(-0.97%)
Apr 24, 2008 2681 2686 2678 2678 0 -3.77(-0.14%)
Apr 23, 2008 2674 2691 2674 2681 0 +8.26(+0.31%)
Apr 22, 2008 2663 2682 2663 2673 0 +10.08(+0.38%)
Apr 21, 2008 2672 2675 2663 2663 0 -8.90(-0.33%)
Apr 18, 2008 2672 2672 2672 2672 0 +0.00(+0.00%)
Apr 17, 2008 2648 2672 2648 2672 0 +24.08(+0.91%)
Apr 16, 2008 2626 2650 2626 2648 0 +22.14(+0.84%)
Apr 15, 2008 2615 2636 2615 2626 0 +10.98(+0.42%)
Apr 14, 2008 2615 2615 2615 2615 0 +0.00(+0.00%)
Apr 11, 2008 2615 2615 2615 2615 0 +0.00(+0.00%)
Apr 10, 2008 2607 2622 2607 2615 0 +7.66(+0.29%)
Apr 09, 2008 2618 2618 2607 2607 0 -10.77(-0.41%)
Apr 08, 2008 2608 2620 2608 2618 0 +9.92(+0.38%)
Apr 07, 2008 2625 2626 2608 2608 0 -17.15(-0.65%)
Apr 04, 2008 2630 2633 2619 2625 0 -4.53(-0.17%)
Apr 03, 2008 2630 2643 2630 2630 0 -0.04(-0.00%)
Apr 02, 2008 2621 2642 2621 2630 0 +9.01(+0.34%)
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.