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 (%)
May 31, 2007 3445 3475 3443 3475 0 +76.12(+2.24%)
May 30, 2007 3454 3459 3395 3399 0 -54.07(-1.57%)
May 29, 2007 3444 3462 3444 3453 0 +9.06(+0.26%)
May 28, 2007 3441 3464 3440 3444 0 +1.80(+0.05%)
May 25, 2007 3471 3471 3427 3442 0 -29.01(-0.84%)
May 24, 2007 3470 3475 3451 3471 0 +4.21(+0.12%)
May 23, 2007 3506 3517 3467 3467 0 -38.47(-1.10%)
May 22, 2007 3475 3506 3475 3505 0 +38.69(+1.12%)
May 21, 2007 3449 3481 3449 3466 0 +17.16(+0.50%)
May 18, 2007 3425 3458 3419 3449 0 +31.49(+0.92%)
May 17, 2007 3452 3452 3406 3418 0 +8.49(+0.25%)
May 16, 2007 3419 3452 3407 3409 0 +0.47(+0.01%)
May 15, 2007 3382 3433 3382 3409 0 +44.12(+1.31%)
May 14, 2007 3365 3365 3365 3365 0 +0.00(+0.00%)
May 11, 2007 3332 3365 3324 3365 0 +22.40(+0.67%)
May 10, 2007 3346 3348 3338 3342 0 -3.77(-0.11%)
May 09, 2007 3336 3350 3320 3346 0 +12.03(+0.36%)
May 08, 2007 3339 3358 3334 3334 0 +4.06(+0.12%)
May 07, 2007 3285 3331 3285 3330 0 +51.41(+1.57%)
May 04, 2007 3271 3293 3264 3278 0 +6.95(+0.21%)
May 03, 2007 3276 3293 3263 3272 0 -0.46(-0.01%)
May 02, 2007 3274 3308 3271 3272 0 +1.26(+0.04%)
May 01, 2007 3271 3271 3271 3271 0 +0.00(+0.00%)
Apr 30, 2007 3317 3317 3271 3271 0 -47.65(-1.44%)
Apr 27, 2007 3350 3350 3311 3318 0 -31.96(-0.95%)
Apr 26, 2007 3309 3350 3309 3350 0 +40.91(+1.24%)
Apr 25, 2007 3290 3314 3290 3309 0 +17.50(+0.53%)
Apr 24, 2007 3307 3307 3277 3292 0 -27.08(-0.82%)
Apr 23, 2007 3221 3430 3221 3319 0 +64.25(+1.97%)
Apr 20, 2007 3236 3267 3236 3255 0 +16.70(+0.52%)
Apr 19, 2007 3300 3300 3231 3238 0 -57.22(-1.74%)
Apr 18, 2007 3316 3317 3277 3295 0 -22.89(-0.69%)
Apr 17, 2007 3282 3336 3282 3318 0 +50.31(+1.54%)
Apr 16, 2007 3218 3268 3217 3268 0 +50.79(+1.58%)
Apr 13, 2007 3230 3240 3209 3217 0 -6.15(-0.19%)
Apr 12, 2007 3291 3294 3218 3223 0 -70.99(-2.15%)
Apr 11, 2007 3306 3306 3279 3294 0 -10.21(-0.31%)
Apr 10, 2007 3303 3306 3289 3304 0 +10.19(+0.31%)
Apr 09, 2007 3294 3294 3294 3294 0 +0.00(+0.00%)
Apr 06, 2007 3294 3294 3294 3294 0 +0.00(+0.00%)
Apr 05, 2007 3294 3294 3294 3294 0 +0.00(+0.00%)
Apr 04, 2007 3271 3298 3271 3294 0 +46.23(+1.42%)
Apr 03, 2007 3242 3260 3242 3248 0 +18.40(+0.57%)
Apr 02, 2007 3198 3234 3198 3230 0 +26.05(+0.81%)
Mar 30, 2007 3168 3209 3168 3204 0 +51.83(+1.64%)
Mar 29, 2007 3151 3152 3136 3152 0 -11.09(-0.35%)
Mar 28, 2007 3177 3177 3154 3163 0 -11.94(-0.38%)
Mar 27, 2007 3167 3186 3167 3175 0 +24.71(+0.78%)
Mar 26, 2007 3181 3181 3146 3150 0 -20.01(-0.63%)
Mar 23, 2007 3181 3181 3142 3170 0 -8.27(-0.26%)
Mar 22, 2007 3127 3193 3127 3178 0 +87.85(+2.84%)
Mar 21, 2007 3054 3090 3054 3090 0 +51.16(+1.68%)
Mar 20, 2007 3054 3075 3038 3039 0 -2.07(-0.07%)
Mar 19, 2007 3065 3065 3036 3041 0 -20.87(-0.68%)
Mar 16, 2007 3045 3066 3045 3062 0 +18.64(+0.61%)
Mar 15, 2007 3081 3081 3033 3044 0 -30.67(-1.00%)
Mar 14, 2007 3082 3092 3064 3074 0 -107.68(-3.38%)
Mar 13, 2007 3141 3186 3141 3182 0 +57.00(+1.82%)
Mar 12, 2007 3107 3126 3104 3125 0 +25.14(+0.81%)
Mar 10, 2007 3050 3112 3049 3100 0 +71.45(+2.36%)
Mar 09, 2007 3064 3064 3017 3028 0 -34.89(-1.14%)
Mar 08, 2007 3072 3096 3057 3063 0 +89.99(+3.03%)
Mar 07, 2007 2989 2994 2966 2973 0 -24.61(-0.82%)
Mar 06, 2007 3101 3101 2973 2998 0 +0.00(+0.00%)
Mar 05, 2007 3101 3101 2973 2998 0 -142.46(-4.54%)
Mar 03, 2007 3154 3155 3106 3140 0 -49.78(-1.56%)
Mar 02, 2007 3163 3220 3162 3190 0 +122.67(+4.00%)
Mar 01, 2007 3199 3199 2993 3067 0 -263.84(-7.92%)
Feb 28, 2007 3376 3379 3325 3331 0 -48.71(-1.44%)
Feb 27, 2007 3395 3396 3378 3380 0 +0.00(+0.00%)
Feb 26, 2007 3395 3396 3378 3380 0 -9.37(-0.28%)
Feb 24, 2007 3370 3400 3370 3389 0 +23.84(+0.71%)
Feb 23, 2007 3369 3371 3353 3366 0 -13.39(-0.40%)
Feb 22, 2007 3383 3417 3379 3379 0 +3.61(+0.11%)
Feb 21, 2007 3347 3376 3341 3375 0 +46.28(+1.39%)
Feb 20, 2007 3352 3357 3318 3329 0 +0.00(+0.00%)
Feb 19, 2007 3352 3357 3318 3329 0 -4.53(-0.14%)
Feb 17, 2007 3377 3377 3325 3334 0 -45.81(-1.36%)
Feb 16, 2007 3332 3379 3332 3379 0 +78.43(+2.38%)
Feb 15, 2007 3240 3304 3240 3301 0 +67.03(+2.07%)
Feb 14, 2007 3242 3242 3224 3234 0 -0.25(-0.01%)
Feb 13, 2007 3244 3244 3205 3234 0 +0.00(+0.00%)
Feb 12, 2007 3244 3244 3205 3234 0 -11.65(-0.36%)
Feb 10, 2007 3193 3258 3193 3246 0 +49.73(+1.56%)
Feb 09, 2007 3232 3237 3191 3196 0 -36.31(-1.12%)
Feb 08, 2007 3284 3284 3231 3232 0 -39.58(-1.21%)
Feb 07, 2007 3282 3309 3265 3272 0 -9.93(-0.30%)
Feb 06, 2007 3270 3282 3266 3282 0 +0.00(+0.00%)
Feb 05, 2007 3270 3282 3266 3282 0 +12.72(+0.39%)
Feb 03, 2007 3257 3279 3254 3269 0 +23.92(+0.74%)
Feb 02, 2007 3240 3247 3218 3245 0 +5.99(+0.18%)
Feb 01, 2007 3207 3239 3205 3239 0 +42.61(+1.33%)
Jan 31, 2007 3183 3202 3183 3197 0 +19.30(+0.61%)
Jan 30, 2007 3163 3177 3156 3177 0 +0.00(+0.00%)
Jan 29, 2007 3163 3177 3156 3177 0 +14.54(+0.46%)
Jan 27, 2007 3263 3263 3162 3163 0 -112.37(-3.43%)
Jan 26, 2007 3255 3293 3255 3275 0 +30.44(+0.94%)
Jan 25, 2007 3194 3260 3190 3245 0 +45.41(+1.42%)
Jan 24, 2007 3145 3202 3145 3199 0 +58.06(+1.85%)
Jan 23, 2007 3086 3141 3086 3141 0 +0.00(+0.00%)
Jan 22, 2007 3086 3141 3086 3141 0 +56.10(+1.82%)
Jan 20, 2007 3083 3091 3063 3085 0 +3.45(+0.11%)
Jan 19, 2007 3043 3091 3043 3082 0 +40.17(+1.32%)
Jan 18, 2007 3056 3061 3034 3042 0 -28.73(-0.94%)
Jan 17, 2007 3029 3073 3029 3070 0 +51.23(+1.70%)
Jan 16, 2007 2998 3023 2991 3019 0 +0.00(+0.00%)
Jan 15, 2007 2998 3023 2991 3019 0 +26.73(+0.89%)
Jan 13, 2007 2943 2992 2943 2992 0 +52.17(+1.77%)
Jan 12, 2007 2952 2955 2939 2940 0 -10.92(-0.37%)
Jan 11, 2007 2974 2975 2939 2951 0 -21.24(-0.71%)
Jan 10, 2007 2958 2973 2957 2972 0 +20.00(+0.68%)
Jan 09, 2007 2984 2984 2946 2952 0 +0.00(+0.00%)
Jan 08, 2007 2984 2984 2946 2952 0 -44.07(-1.47%)
Jan 06, 2007 3011 3011 2979 2996 0 -16.35(-0.54%)
Jan 05, 2007 3018 3018 2978 3013 0 -7.96(-0.26%)
Jan 04, 2007 2979 3028 2979 3021 0 +43.85(+1.47%)
Jan 03, 2007 2984 2986 2964 2977 0 -5.69(-0.19%)
Jan 02, 2007 2983 2983 2983 2983 0 +0.00(+0.00%)
Dec 30, 2006 2949 2983 2949 2983 0 +39.16(+1.33%)
Dec 29, 2006 2903 2943 2902 2943 0 +59.91(+2.08%)
Dec 28, 2006 2858 2887 2858 2883 0 +25.16(+0.88%)
Dec 27, 2006 2858 2858 2858 2858 0 +0.00(+0.00%)
Dec 26, 2006 2858 2858 2858 2858 0 +0.00(+0.00%)
Dec 23, 2006 2864 2873 2853 2858 0 -4.20(-0.15%)
Dec 22, 2006 2829 2872 2829 2863 0 +32.94(+1.16%)
Dec 21, 2006 2855 2855 2824 2830 0 -20.14(-0.71%)
Dec 20, 2006 2882 2886 2845 2850 0 -28.12(-0.98%)
Dec 19, 2006 2858 2886 2857 2878 0 +0.00(+0.00%)
Dec 18, 2006 2858 2886 2857 2878 0 +21.54(+0.75%)
Dec 16, 2006 2833 2861 2833 2856 0 +23.02(+0.81%)
Dec 15, 2006 2836 2839 2824 2833 0 -2.59(-0.09%)
Dec 14, 2006 2841 2847 2821 2836 0 -4.96(-0.17%)
Dec 13, 2006 2843 2843 2824 2841 0 -0.95(-0.03%)
Dec 12, 2006 2837 2854 2837 2842 0 +0.00(+0.00%)
Dec 11, 2006 2837 2854 2837 2842 0 +10.37(+0.37%)
Dec 09, 2006 2806 2831 2806 2831 0 +35.22(+1.26%)
Dec 08, 2006 2796 2801 2775 2796 0 -1.61(-0.06%)
Dec 07, 2006 2803 2803 2791 2798 0 -10.30(-0.37%)
Dec 06, 2006 2795 2811 2795 2808 0 +12.79(+0.46%)
Dec 05, 2006 2790 2795 2773 2795 0 +0.00(+0.00%)
Dec 04, 2006 2790 2795 2773 2795 0 +6.84(+0.25%)
Dec 02, 2006 2788 2788 2788 2788 0 +0.00(+0.00%)
Dec 01, 2006 2746 2789 2746 2788 0 +42.90(+1.56%)
Nov 30, 2006 2771 2771 2733 2746 0 -33.58(-1.21%)
Nov 29, 2006 2812 2812 2759 2779 0 -38.42(-1.36%)
Nov 28, 2006 2818 2819 2806 2818 0 +0.00(+0.00%)
Nov 27, 2006 2818 2819 2806 2818 0 -0.28(-0.01%)
Nov 25, 2006 2815 2822 2805 2818 0 +3.28(+0.12%)
Nov 24, 2006 2850 2850 2801 2815 0 -40.67(-1.42%)
Nov 23, 2006 2825 2856 2825 2855 0 +29.82(+1.06%)
Nov 22, 2006 2836 2840 2816 2825 0 -17.90(-0.63%)
Nov 21, 2006 2843 2848 2834 2843 0 +0.00(+0.00%)
Nov 20, 2006 2843 2848 2834 2843 0 +0.77(+0.03%)
Nov 18, 2006 2816 2848 2813 2843 0 +23.95(+0.85%)
Nov 17, 2006 2793 2829 2786 2819 0 +27.10(+0.97%)
Nov 16, 2006 2801 2801 2778 2791 0 -10.30(-0.37%)
Nov 15, 2006 2821 2823 2788 2802 0 -20.13(-0.71%)
Nov 14, 2006 2839 2839 2816 2822 0 +0.00(+0.00%)
Nov 13, 2006 2839 2839 2816 2822 0 -17.46(-0.61%)
Nov 11, 2006 2823 2854 2815 2839 0 +20.55(+0.73%)
Nov 10, 2006 2758 2819 2757 2819 0 +63.55(+2.31%)
Nov 09, 2006 2793 2793 2743 2755 0 -37.46(-1.34%)
Nov 08, 2006 2770 2795 2770 2793 0 +28.85(+1.04%)
Nov 07, 2006 2765 2766 2747 2764 0 +0.00(+0.00%)
Nov 06, 2006 2765 2766 2747 2764 0 -2.97(-0.11%)
Nov 04, 2006 2726 2778 2726 2767 0 +45.08(+1.66%)
Nov 03, 2006 2708 2722 2706 2722 0 +13.28(+0.49%)
Nov 02, 2006 2708 2708 2708 2708 0 +0.00(+0.00%)
Nov 01, 2006 2709 2717 2703 2708 0 +0.31(+0.01%)
Oct 31, 2006 2702 2719 2702 2708 0 +0.00(+0.00%)
Oct 30, 2006 2702 2719 2702 2708 0 +5.82(+0.22%)
Oct 27, 2006 2694 2703 2684 2702 0 +19.43(+0.72%)
Oct 26, 2006 2689 2698 2672 2683 0 +4.22(+0.16%)
Oct 25, 2006 2639 2682 2639 2679 0 +53.20(+2.03%)
Oct 24, 2006 2626 2626 2626 2626 0 +0.00(+0.00%)
Oct 23, 2006 2618 2633 2613 2626 0 +8.11(+0.31%)
Oct 20, 2006 2603 2621 2603 2617 0 +20.26(+0.78%)
Oct 19, 2006 2548 2600 2548 2597 0 +50.62(+1.99%)
Oct 18, 2006 2543 2547 2523 2547 0 +3.05(+0.12%)
Oct 17, 2006 2582 2583 2543 2543 0 -40.72(-1.58%)
Oct 16, 2006 2557 2588 2554 2584 0 +26.95(+1.05%)
Oct 13, 2006 2539 2565 2537 2557 0 +22.85(+0.90%)
Oct 12, 2006 2527 2541 2520 2534 0 +7.13(+0.28%)
Oct 11, 2006 2525 2532 2522 2527 0 -1.71(-0.07%)
Oct 10, 2006 2547 2549 2519 2529 0 -22.94(-0.90%)
Oct 09, 2006 2556 2572 2550 2552 0 -8.30(-0.32%)
Oct 06, 2006 2561 2572 2546 2560 0 -0.84(-0.03%)
Oct 05, 2006 2497 2562 2496 2561 0 +74.24(+2.99%)
Oct 04, 2006 2516 2516 2483 2487 0 -35.68(-1.41%)
Oct 03, 2006 2541 2541 2514 2522 0 -20.19(-0.79%)
Oct 02, 2006 2554 2554 2518 2543 0 -14.02(-0.55%)
Sep 29, 2006 2557 2557 2557 2557 0 +0.00(+0.00%)
Sep 28, 2006 2557 2557 2557 2557 0 +0.00(+0.00%)
Sep 27, 2006 2549 2569 2549 2557 0 +12.23(+0.48%)
Sep 26, 2006 2533 2552 2533 2544 0 +12.80(+0.51%)
Sep 25, 2006 2530 2543 2527 2532 0 +0.03(+0.00%)
Sep 22, 2006 2556 2556 2518 2532 0 -25.56(-1.00%)
Sep 21, 2006 2520 2557 2520 2557 0 +44.45(+1.77%)
Sep 20, 2006 2551 2551 2501 2513 0 -50.90(-1.99%)
Sep 19, 2006 2514 2570 2514 2564 0 +61.86(+2.47%)
Sep 18, 2006 2435 2502 2434 2502 0 +66.94(+2.75%)
Sep 15, 2006 2411 2438 2408 2435 0 +28.38(+1.18%)
Sep 14, 2006 2392 2409 2391 2406 0 +27.05(+1.14%)
Sep 13, 2006 2365 2383 2365 2379 0 +17.77(+0.75%)
Sep 12, 2006 2400 2400 2359 2362 0 -39.12(-1.63%)
Sep 11, 2006 2392 2401 2388 2401 0 +22.74(+0.96%)
Sep 08, 2006 2403 2407 2378 2378 0 -27.21(-1.13%)
Sep 07, 2006 2396 2411 2396 2405 0 +9.05(+0.38%)
Sep 06, 2006 2395 2402 2385 2396 0 +3.64(+0.15%)
Sep 05, 2006 2373 2393 2372 2393 0 +21.46(+0.91%)
Sep 04, 2006 2335 2371 2335 2371 0 +41.66(+1.79%)
Sep 01, 2006 2314 2332 2310 2329 0 +17.21(+0.74%)
Aug 31, 2006 2299 2312 2296 2312 0 +15.45(+0.67%)
Aug 30, 2006 2307 2311 2292 2297 0 -5.91(-0.26%)
Aug 29, 2006 2299 2303 2287 2303 0 +4.11(+0.18%)
Aug 28, 2006 2275 2303 2273 2299 0 +24.05(+1.06%)
Aug 25, 2006 2314 2314 2273 2275 0 -39.56(-1.71%)
Aug 24, 2006 2313 2320 2301 2314 0 -0.48(-0.02%)
Aug 23, 2006 2318 2330 2313 2315 0 -3.57(-0.15%)
Aug 22, 2006 2329 2329 2313 2318 0 -11.76(-0.50%)
Aug 21, 2006 2330 2330 2330 2330 0 +0.00(+0.00%)
Aug 18, 2006 2346 2346 2320 2330 0 -16.06(-0.68%)
Aug 17, 2006 2342 2351 2339 2346 0 +2.45(+0.10%)
Aug 16, 2006 2335 2347 2335 2344 0 +14.09(+0.60%)
Aug 15, 2006 2328 2333 2325 2329 0 +1.92(+0.08%)
Aug 14, 2006 2340 2340 2325 2328 0 -13.96(-0.60%)
Aug 11, 2006 2337 2346 2333 2341 0 +15.40(+0.66%)
Aug 10, 2006 2349 2349 2306 2326 0 -23.16(-0.99%)
Aug 09, 2006 2356 2359 2339 2349 0 -18.53(-0.78%)
Aug 08, 2006 2380 2382 2368 2368 0 -10.88(-0.46%)
Aug 07, 2006 2360 2379 2351 2379 0 +16.03(+0.68%)
Aug 04, 2006 2357 2372 2357 2363 0 +5.05(+0.21%)
Aug 03, 2006 2311 2362 2311 2358 0 +49.18(+2.13%)
Aug 02, 2006 2388 2388 2298 2308 0 -79.96(-3.35%)
Aug 01, 2006 2390 2410 2384 2388 0 -2.51(-0.10%)
Jul 31, 2006 2329 2391 2328 2391 0 +61.27(+2.63%)
Jul 28, 2006 2338 2338 2321 2330 0 -6.85(-0.29%)
Jul 27, 2006 2298 2339 2298 2336 0 +47.29(+2.07%)
Jul 26, 2006 2268 2290 2266 2289 0 +21.46(+0.95%)
Jul 25, 2006 2260 2274 2260 2268 0 +26.42(+1.18%)
Jul 24, 2006 2241 2241 2241 2241 0 +0.00(+0.00%)
Jul 21, 2006 2246 2246 2231 2241 0 -6.15(-0.27%)
Jul 20, 2006 2216 2249 2216 2247 0 +65.83(+3.02%)
Jul 19, 2006 2192 2198 2179 2182 0 -10.21(-0.47%)
Jul 18, 2006 2174 2202 2167 2192 0 +16.57(+0.76%)
Jul 17, 2006 2208 2208 2151 2175 0 -34.94(-1.58%)
Jul 14, 2006 2248 2248 2198 2210 0 -51.42(-2.27%)
Jul 13, 2006 2233 2262 2230 2262 0 +29.89(+1.34%)
Jul 12, 2006 2238 2250 2223 2232 0 -11.54(-0.51%)
Jul 11, 2006 2242 2249 2237 2243 0 +4.38(+0.20%)
Jul 10, 2006 2255 2256 2235 2239 0 -19.19(-0.85%)
Jul 07, 2006 2229 2264 2229 2258 0 +30.18(+1.35%)
Jul 06, 2006 2260 2260 2225 2228 0 -34.49(-1.52%)
Jul 05, 2006 2254 2265 2243 2262 0 +5.86(+0.26%)
Jul 04, 2006 2225 2256 2224 2256 0 +61.64(+2.81%)
Jul 03, 2006 2188 2197 2179 2195 0 +16.05(+0.74%)
Jun 30, 2006 2149 2182 2137 2179 0 +94.17(+4.52%)
Jun 29, 2006 2068 2091 2068 2085 0 +18.56(+0.90%)
Jun 28, 2006 2056 2070 2050 2066 0 -15.03(-0.72%)
Jun 27, 2006 2095 2095 2076 2081 0 -11.31(-0.54%)
Jun 26, 2006 2101 2101 2083 2092 0 -20.77(-0.98%)
Jun 23, 2006 2097 2113 2094 2113 0 +15.78(+0.75%)
Jun 22, 2006 2080 2099 2079 2097 0 +39.62(+1.93%)
Jun 21, 2006 2068 2069 2034 2058 0 -10.32(-0.50%)
Jun 20, 2006 2113 2113 2063 2068 0 -51.70(-2.44%)
Jun 19, 2006 2119 2123 2107 2120 0 -1.68(-0.08%)
Jun 16, 2006 2146 2153 2110 2121 0 +39.67(+1.91%)
Jun 15, 2006 2077 2095 2075 2082 0 +14.80(+0.72%)
Jun 14, 2006 2080 2080 2059 2067 0 -53.29(-2.51%)
Jun 13, 2006 2134 2138 2112 2120 0 -39.21(-1.82%)
Jun 12, 2006 2160 2160 2160 2160 0 +0.00(+0.00%)
Jun 09, 2006 2159 2190 2155 2160 0 +1.82(+0.08%)
Jun 08, 2006 2223 2223 2141 2158 0 -60.74(-2.74%)
Jun 07, 2006 2290 2290 2213 2218 0 -71.38(-3.12%)
Jun 06, 2006 2300 2301 2270 2290 0 -14.61(-0.63%)
Jun 05, 2006 2308 2313 2304 2304 0 +0.24(+0.01%)
Jun 02, 2006 2307 2317 2294 2304 0 -5.98(-0.26%)
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.