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 (%)
Aug 31, 2009 2884 2884 2884 2884 0 +0.00(+0.00%)
Aug 28, 2009 2895 2907 2869 2884 0 +2.78(+0.10%)
Aug 27, 2009 2860 2886 2858 2881 0 +17.87(+0.62%)
Aug 26, 2009 2873 2882 2860 2864 0 +5.38(+0.19%)
Aug 25, 2009 2857 2869 2853 2858 0 -1.03(-0.04%)
Aug 24, 2009 2720 2867 2720 2859 0 +139.00(+5.11%)
Aug 21, 2009 2720 2720 2720 2720 0 +0.00(+0.00%)
Aug 20, 2009 2779 2781 2714 2720 0 -40.71(-1.47%)
Aug 19, 2009 2747 2775 2747 2761 0 +29.34(+1.07%)
Aug 18, 2009 2720 2735 2693 2732 0 -39.63(-1.43%)
Aug 17, 2009 2836 2836 2761 2771 0 -78.83(-2.77%)
Aug 14, 2009 2860 2872 2847 2850 0 -6.05(-0.21%)
Aug 13, 2009 2855 2873 2850 2856 0 +27.54(+0.97%)
Aug 12, 2009 2843 2843 2818 2829 0 -32.02(-1.12%)
Aug 11, 2009 2862 2874 2856 2861 0 +9.96(+0.35%)
Aug 10, 2009 2789 2852 2789 2851 0 +67.60(+2.43%)
Aug 07, 2009 2824 2825 2780 2783 0 -58.23(-2.05%)
Aug 06, 2009 2883 2888 2827 2841 0 -45.75(-1.58%)
Aug 05, 2009 2887 2887 2887 2887 0 +0.00(+0.00%)
Aug 04, 2009 2871 2895 2871 2887 0 +51.85(+1.83%)
Aug 03, 2009 2797 2845 2792 2835 0 +36.78(+1.31%)
Jul 31, 2009 2790 2842 2790 2798 0 +33.35(+1.21%)
Jul 30, 2009 2756 2779 2712 2765 0 -38.41(-1.37%)
Jul 29, 2009 2778 2820 2778 2803 0 +34.63(+1.25%)
Jul 28, 2009 2746 2776 2735 2769 0 +36.14(+1.32%)
Jul 27, 2009 2687 2734 2687 2733 0 +56.15(+2.10%)
Jul 24, 2009 2635 2677 2635 2676 0 +64.47(+2.47%)
Jul 23, 2009 2612 2616 2591 2612 0 -0.38(-0.01%)
Jul 22, 2009 2603 2615 2594 2612 0 +18.87(+0.73%)
Jul 21, 2009 2598 2609 2580 2594 0 +5.60(+0.22%)
Jul 20, 2009 2563 2594 2563 2588 0 +33.95(+1.33%)
Jul 17, 2009 2554 2554 2554 2554 0 +0.00(+0.00%)
Jul 16, 2009 2546 2560 2546 2554 0 +38.01(+1.51%)
Jul 15, 2009 2492 2522 2492 2516 0 +23.65(+0.95%)
Jul 14, 2009 2504 2514 2484 2492 0 +8.91(+0.36%)
Jul 13, 2009 2491 2500 2481 2483 0 -3.83(-0.15%)
Jul 10, 2009 2480 2489 2478 2487 0 +13.37(+0.54%)
Jul 09, 2009 2463 2475 2463 2474 0 +11.86(+0.48%)
Jul 08, 2009 2463 2466 2448 2462 0 -9.77(-0.40%)
Jul 07, 2009 2452 2478 2449 2472 0 +22.66(+0.93%)
Jul 06, 2009 2435 2452 2428 2449 0 +17.76(+0.73%)
Jul 03, 2009 2423 2433 2413 2431 0 -6.70(-0.27%)
Jul 02, 2009 2441 2453 2437 2438 0 +5.15(+0.21%)
Jul 01, 2009 2437 2437 2426 2433 0 -5.10(-0.21%)
Jun 30, 2009 2477 2482 2436 2438 0 -30.06(-1.22%)
Jun 29, 2009 2472 2481 2463 2468 0 -9.39(-0.38%)
Jun 26, 2009 2487 2509 2476 2477 0 +9.88(+0.40%)
Jun 25, 2009 2443 2486 2443 2468 0 +51.73(+2.14%)
Jun 24, 2009 2370 2417 2366 2416 0 +45.77(+1.93%)
Jun 23, 2009 2384 2386 2353 2370 0 -41.82(-1.73%)
Jun 22, 2009 2399 2414 2386 2412 0 +13.58(+0.57%)
Jun 19, 2009 2443 2455 2393 2398 0 -35.96(-1.48%)
Jun 18, 2009 2440 2469 2427 2434 0 -7.49(-0.31%)
Jun 17, 2009 2501 2503 2415 2442 0 -72.42(-2.88%)
Jun 16, 2009 2593 2593 2511 2514 0 -98.68(-3.78%)
Jun 15, 2009 2605 2626 2574 2613 0 +14.05(+0.54%)
Jun 12, 2009 2599 2599 2599 2599 0 +0.00(+0.00%)
Jun 11, 2009 2530 2599 2530 2599 0 +68.08(+2.69%)
Jun 10, 2009 2495 2533 2495 2531 0 +42.46(+1.71%)
Jun 09, 2009 2518 2521 2486 2488 0 -29.47(-1.17%)
Jun 08, 2009 2535 2539 2509 2518 0 -10.95(-0.43%)
Jun 05, 2009 2509 2539 2509 2529 0 +34.44(+1.38%)
Jun 04, 2009 2469 2494 2459 2494 0 +23.05(+0.93%)
Jun 03, 2009 2494 2496 2462 2471 0 -19.23(-0.77%)
Jun 02, 2009 2498 2514 2480 2490 0 +31.77(+1.29%)
Jun 01, 2009 2405 2460 2404 2459 0 +69.34(+2.90%)
May 29, 2009 2363 2398 2363 2389 0 +34.94(+1.48%)
May 28, 2009 2342 2360 2340 2354 0 -2.01(-0.09%)
May 27, 2009 2335 2360 2335 2356 0 +46.70(+2.02%)
May 26, 2009 2347 2348 2299 2310 0 -24.94(-1.07%)
May 25, 2009 2322 2343 2319 2335 0 +17.73(+0.77%)
May 22, 2009 2321 2326 2305 2317 0 -16.90(-0.72%)
May 21, 2009 2330 2352 2322 2334 0 +0.03(+0.00%)
May 20, 2009 2315 2339 2315 2334 0 +24.18(+1.05%)
May 19, 2009 2310 2330 2305 2310 0 +30.21(+1.33%)
May 18, 2009 2305 2307 2272 2279 0 -29.33(-1.27%)
May 15, 2009 2280 2315 2280 2309 0 +44.47(+1.96%)
May 14, 2009 2258 2265 2244 2264 0 -19.37(-0.85%)
May 13, 2009 2262 2292 2262 2284 0 +29.69(+1.32%)
May 12, 2009 2259 2264 2247 2254 0 -11.64(-0.51%)
May 11, 2009 2265 2281 2258 2266 0 +23.57(+1.05%)
May 08, 2009 2229 2243 2203 2242 0 +3.06(+0.14%)
May 07, 2009 2209 2252 2209 2239 0 +32.69(+1.48%)
May 06, 2009 2203 2217 2201 2206 0 +9.03(+0.41%)
May 05, 2009 2174 2211 2174 2197 0 +59.58(+2.79%)
May 04, 2009 2128 2151 2128 2138 0 +34.12(+1.62%)
May 01, 2009 2104 2104 2104 2104 0 +0.00(+0.00%)
Apr 30, 2009 2086 2107 2086 2104 0 +42.45(+2.06%)
Apr 29, 2009 2060 2071 2058 2061 0 -2.45(-0.12%)
Apr 28, 2009 2078 2080 2058 2064 0 -22.13(-1.06%)
Apr 27, 2009 2118 2122 2084 2086 0 -18.00(-0.86%)
Apr 24, 2009 2078 2106 2078 2104 0 +35.33(+1.71%)
Apr 23, 2009 2070 2075 2058 2068 0 -5.01(-0.24%)
Apr 22, 2009 2057 2075 2055 2073 0 +23.91(+1.17%)
Apr 21, 2009 2062 2063 2036 2049 0 -37.32(-1.79%)
Apr 20, 2009 2095 2104 2083 2087 0 -7.41(-0.35%)
Apr 17, 2009 2081 2101 2078 2094 0 +29.47(+1.43%)
Apr 16, 2009 2044 2065 2044 2065 0 +42.17(+2.09%)
Apr 15, 2009 2031 2031 2015 2022 0 -14.60(-0.72%)
Apr 14, 2009 2043 2043 2024 2037 0 -6.11(-0.30%)
Apr 13, 2009 2083 2098 2040 2043 0 -29.61(-1.43%)
Apr 10, 2009 2073 2073 2073 2073 0 +0.00(+0.00%)
Apr 09, 2009 2073 2073 2073 2073 0 +0.00(+0.00%)
Apr 08, 2009 2053 2073 2046 2073 0 +21.12(+1.03%)
Apr 07, 2009 2034 2060 2034 2052 0 +23.10(+1.14%)
Apr 06, 2009 2029 2029 2029 2029 0 +0.00(+0.00%)
Apr 03, 2009 2010 2030 2009 2029 0 +45.71(+2.31%)
Apr 02, 2009 1993 1996 1978 1983 0 +15.60(+0.79%)
Apr 01, 2009 1988 1989 1966 1967 0 -18.94(-0.95%)
Mar 31, 2009 2001 2001 1986 1986 0 -36.89(-1.82%)
Mar 30, 2009 2027 2029 2004 2023 0 -17.14(-0.84%)
Mar 27, 2009 2023 2049 2023 2040 0 +51.99(+2.61%)
Mar 26, 2009 1952 1988 1948 1988 0 +48.72(+2.51%)
Mar 25, 2009 1924 1941 1907 1940 0 +21.85(+1.14%)
Mar 24, 2009 1928 1933 1913 1918 0 +38.60(+2.05%)
Mar 23, 2009 1849 1884 1849 1879 0 +45.19(+2.46%)
Mar 20, 2009 1782 1840 1780 1834 0 +53.64(+3.01%)
Mar 19, 2009 1777 1792 1772 1780 0 +9.98(+0.56%)
Mar 18, 2009 1781 1786 1770 1770 0 +10.95(+0.62%)
Mar 17, 2009 1771 1775 1745 1759 0 -10.34(-0.58%)
Mar 16, 2009 1819 1819 1765 1770 0 -86.43(-4.66%)
Mar 13, 2009 1866 1875 1856 1856 0 -23.57(-1.25%)
Mar 12, 2009 1901 1907 1877 1880 0 -21.75(-1.14%)
Mar 11, 2009 1902 1924 1894 1901 0 +28.20(+1.51%)
Mar 10, 2009 1877 1885 1870 1873 0 -17.40(-0.92%)
Mar 09, 2009 1920 1920 1876 1891 0 -29.54(-1.54%)
Mar 07, 2009 1912 1932 1905 1920 0 -4.14(-0.22%)
Mar 06, 2009 1900 1927 1900 1924 0 +38.38(+2.04%)
Mar 05, 2009 1865 1886 1856 1886 0 +25.94(+1.39%)
Mar 04, 2009 1846 1861 1837 1860 0 +3.55(+0.19%)
Mar 03, 2009 1877 1877 1855 1856 0 +0.00(+0.00%)
Mar 02, 2009 1877 1877 1855 1856 0 -15.79(-0.84%)
Feb 28, 2009 1880 1887 1872 1872 0 -8.16(-0.43%)
Feb 27, 2009 1883 1889 1879 1880 0 -6.72(-0.36%)
Feb 26, 2009 1878 1907 1878 1887 0 +17.51(+0.94%)
Feb 25, 2009 1880 1880 1865 1870 0 -21.45(-1.13%)
Feb 24, 2009 1878 1891 1867 1891 0 +0.00(+0.00%)
Feb 23, 2009 1878 1891 1867 1891 0 +9.60(+0.51%)
Feb 21, 2009 1891 1896 1879 1881 0 -18.36(-0.97%)
Feb 20, 2009 1901 1902 1893 1900 0 +7.57(+0.40%)
Feb 19, 2009 1882 1892 1871 1892 0 -7.67(-0.40%)
Feb 18, 2009 1910 1914 1894 1900 0 -15.89(-0.83%)
Feb 17, 2009 1921 1922 1913 1916 0 +0.00(+0.00%)
Feb 16, 2009 1921 1922 1913 1916 0 -3.87(-0.20%)
Feb 14, 2009 1924 1941 1920 1920 0 -4.44(-0.23%)
Feb 13, 2009 1901 1926 1901 1924 0 +26.35(+1.39%)
Feb 12, 2009 1918 1918 1874 1898 0 -19.82(-1.03%)
Feb 11, 2009 1952 1952 1917 1918 0 -33.89(-1.74%)
Feb 10, 2009 1946 1962 1942 1951 0 +0.00(+0.00%)
Feb 09, 2009 1946 1962 1942 1951 0 +8.98(+0.46%)
Feb 07, 2009 1916 1951 1916 1942 0 +50.41(+2.66%)
Feb 06, 2009 1849 1894 1849 1892 0 +44.52(+2.41%)
Feb 05, 2009 1851 1857 1846 1848 0 +21.42(+1.17%)
Feb 04, 2009 1833 1843 1826 1826 0 -7.44(-0.41%)
Feb 03, 2009 1841 1841 1822 1834 0 +0.00(+0.00%)
Feb 02, 2009 1841 1841 1822 1834 0 +8.48(+0.46%)
Jan 31, 2009 1846 1846 1819 1825 0 -35.60(-1.91%)
Jan 30, 2009 1881 1891 1857 1861 0 -8.87(-0.47%)
Jan 29, 2009 1884 1886 1867 1870 0 -11.25(-0.60%)
Jan 28, 2009 1875 1888 1875 1881 0 +10.89(+0.58%)
Jan 27, 2009 1861 1882 1857 1870 0 +0.00(+0.00%)
Jan 26, 2009 1861 1882 1857 1870 0 +12.58(+0.68%)
Jan 24, 2009 1861 1861 1845 1857 0 -6.18(-0.33%)
Jan 23, 2009 1855 1869 1848 1864 0 +23.40(+1.27%)
Jan 22, 2009 1885 1885 1827 1840 0 -57.81(-3.05%)
Jan 21, 2009 1926 1926 1871 1898 0 -25.06(-1.30%)
Jan 20, 2009 1950 1954 1922 1923 0 +0.00(+0.00%)
Jan 19, 2009 1950 1954 1922 1923 0 -27.14(-1.39%)
Jan 17, 2009 1969 1969 1949 1950 0 -4.84(-0.25%)
Jan 16, 2009 1965 1965 1940 1955 0 -29.95(-1.51%)
Jan 15, 2009 1995 1999 1981 1985 0 -11.12(-0.56%)
Jan 14, 2009 1992 2002 1991 1996 0 -1.79(-0.09%)
Jan 13, 2009 1980 2000 1977 1998 0 +0.00(+0.00%)
Jan 12, 2009 1980 2000 1977 1998 0 +12.95(+0.65%)
Jan 10, 2009 1971 1993 1969 1985 0 +14.16(+0.72%)
Jan 09, 2009 1976 1976 1959 1971 0 -33.17(-1.66%)
Jan 08, 2009 1974 2005 1974 2004 0 +34.31(+1.74%)
Jan 07, 2009 1976 1985 1966 1970 0 -5.11(-0.26%)
Jan 06, 2009 1926 1980 1925 1975 0 +0.00(+0.00%)
Jan 05, 2009 1926 1980 1925 1975 0 +101.84(+5.44%)
Jan 03, 2009 1873 1873 1873 1873 0 +0.00(+0.00%)
Jan 02, 2009 1873 1873 1873 1873 0 +0.00(+0.00%)
Jan 01, 2009 1873 1873 1873 1873 0 +0.00(+0.00%)
Dec 31, 2008 1873 1873 1873 1873 0 +0.00(+0.00%)
Dec 30, 2008 1873 1873 1873 1873 0 +0.00(+0.00%)
Dec 29, 2008 1873 1873 1873 1873 0 +0.00(+0.00%)
Dec 27, 2008 1873 1873 1873 1873 0 +0.00(+0.00%)
Dec 26, 2008 1873 1873 1873 1873 0 +0.00(+0.00%)
Dec 25, 2008 1859 1876 1850 1873 0 +10.66(+0.57%)
Dec 24, 2008 1841 1866 1841 1862 0 +21.25(+1.15%)
Dec 23, 2008 1894 1894 1832 1841 0 +0.00(+0.00%)
Dec 22, 2008 1894 1894 1832 1841 0 -62.59(-3.29%)
Dec 20, 2008 1899 1913 1896 1904 0 +2.07(+0.11%)
Dec 19, 2008 1908 1911 1886 1901 0 -3.10(-0.16%)
Dec 18, 2008 1933 1954 1905 1905 0 +15.24(+0.81%)
Dec 17, 2008 1913 1913 1874 1889 0 -23.94(-1.25%)
Dec 16, 2008 1904 1933 1904 1913 0 +0.00(+0.00%)
Dec 15, 2008 1904 1933 1904 1913 0 +19.52(+1.03%)
Dec 13, 2008 1931 1936 1894 1894 0 -39.38(-2.04%)
Dec 12, 2008 1941 1954 1922 1933 0 -5.70(-0.29%)
Dec 11, 2008 1914 1939 1910 1939 0 +3.75(+0.19%)
Dec 10, 2008 1931 1953 1931 1935 0 +26.39(+1.38%)
Dec 09, 2008 1891 1913 1891 1909 0 +0.00(+0.00%)
Dec 08, 2008 1891 1913 1891 1909 0 +19.72(+1.04%)
Dec 06, 2008 1880 1900 1876 1889 0 -1.93(-0.10%)
Dec 05, 2008 1907 1908 1885 1891 0 -14.39(-0.76%)
Dec 04, 2008 1890 1924 1890 1905 0 +25.41(+1.35%)
Dec 03, 2008 1918 1918 1875 1880 0 -91.70(-4.65%)
Dec 02, 2008 1972 1972 1972 1972 0 +0.00(+0.00%)
Dec 01, 2008 1972 1972 1972 1972 0 +0.00(+0.00%)
Nov 29, 2008 1966 1976 1963 1972 0 +4.56(+0.23%)
Nov 28, 2008 1971 1986 1956 1967 0 +34.10(+1.76%)
Nov 27, 2008 1911 1933 1907 1933 0 +24.73(+1.30%)
Nov 26, 2008 1836 1912 1835 1908 0 +108.46(+6.03%)
Nov 25, 2008 1811 1814 1791 1800 0 +0.00(+0.00%)
Nov 24, 2008 1811 1814 1791 1800 0 +33.82(+1.92%)
Nov 22, 2008 1824 1824 1764 1766 0 -76.43(-4.15%)
Nov 21, 2008 1861 1861 1834 1842 0 -65.85(-3.45%)
Nov 20, 2008 1872 1917 1872 1908 0 +34.58(+1.85%)
Nov 19, 2008 1917 1917 1862 1874 0 -66.40(-3.42%)
Nov 18, 2008 1973 1974 1932 1940 0 +0.00(+0.00%)
Nov 17, 2008 1973 1974 1932 1940 0 -38.05(-1.92%)
Nov 15, 2008 1971 1990 1971 1978 0 +59.08(+3.08%)
Nov 14, 2008 1932 1932 1911 1919 0 -29.75(-1.53%)
Nov 13, 2008 1944 1955 1933 1949 0 +0.50(+0.03%)
Nov 12, 2008 1936 1953 1920 1948 0 +9.25(+0.48%)
Nov 11, 2008 1948 1957 1919 1939 0 +0.00(+0.00%)
Nov 10, 2008 1948 1957 1919 1939 0 +17.63(+0.92%)
Nov 08, 2008 1903 1930 1889 1921 0 -20.28(-1.04%)
Nov 07, 2008 1935 1948 1923 1942 0 -64.59(-3.22%)
Nov 06, 2008 2009 2036 1984 2006 0 +3.17(+0.16%)
Nov 05, 2008 2040 2068 1991 2003 0 -22.54(-1.11%)
Nov 04, 2008 1965 2031 1964 2026 0 +0.00(+0.00%)
Nov 03, 2008 1965 2031 1964 2026 0 +74.49(+3.82%)
Oct 31, 2008 1908 1965 1903 1951 0 +86.16(+4.62%)
Oct 30, 2008 1791 1865 1789 1865 0 +84.29(+4.73%)
Oct 29, 2008 1756 1820 1756 1781 0 +76.23(+4.47%)
Oct 28, 2008 1714 1727 1685 1704 0 -9.42(-0.55%)
Oct 27, 2008 1933 1933 1712 1714 0 -239.66(-12.27%)
Oct 24, 2008 2004 2006 1947 1953 0 -42.43(-2.13%)
Oct 23, 2008 2030 2030 1985 1996 0 -97.09(-4.64%)
Oct 22, 2008 2110 2110 2073 2093 0 -23.73(-1.12%)
Oct 21, 2008 2086 2123 2086 2117 0 +53.86(+2.61%)
Oct 20, 2008 2094 2095 2055 2063 0 -35.38(-1.69%)
Oct 17, 2008 2152 2177 2095 2098 0 -24.11(-1.14%)
Oct 16, 2008 2174 2174 2116 2122 0 -116.04(-5.18%)
Oct 15, 2008 2264 2272 2234 2238 0 -35.24(-1.55%)
Oct 14, 2008 2277 2293 2254 2274 0 +154.90(+7.31%)
Oct 13, 2008 2136 2162 2118 2119 0 +20.95(+1.00%)
Oct 10, 2008 2271 2271 2096 2098 0 -190.64(-8.33%)
Oct 09, 2008 2298 2315 2282 2288 0 -19.30(-0.84%)
Oct 08, 2008 2346 2348 2307 2308 0 -116.45(-4.80%)
Oct 07, 2008 2434 2445 2420 2424 0 -75.34(-3.01%)
Oct 06, 2008 2544 2544 2494 2500 0 -66.68(-2.60%)
Oct 03, 2008 2599 2599 2565 2566 0 -46.68(-1.79%)
Oct 02, 2008 2574 2626 2574 2613 0 +43.24(+1.68%)
Oct 01, 2008 2570 2570 2570 2570 0 +0.00(+0.00%)
Sep 30, 2008 2461 2576 2447 2570 0 -37.93(-1.45%)
Sep 29, 2008 2623 2627 2599 2608 0 +10.35(+0.40%)
Sep 26, 2008 2572 2618 2572 2597 0 +30.86(+1.20%)
Sep 25, 2008 2512 2571 2512 2566 0 +56.05(+2.23%)
Sep 24, 2008 2470 2518 2468 2510 0 +24.03(+0.97%)
Sep 23, 2008 2515 2515 2464 2486 0 -33.84(-1.34%)
Sep 22, 2008 2546 2560 2520 2520 0 +57.34(+2.33%)
Sep 19, 2008 2427 2473 2427 2463 0 +110.42(+4.69%)
Sep 18, 2008 2399 2402 2342 2352 0 -104.63(-4.26%)
Sep 17, 2008 2441 2486 2441 2457 0 +35.28(+1.46%)
Sep 16, 2008 2521 2521 2414 2422 0 -114.44(-4.51%)
Sep 15, 2008 2631 2631 2536 2536 0 -109.96(-4.16%)
Sep 12, 2008 2667 2667 2640 2646 0 -26.44(-0.99%)
Sep 11, 2008 2682 2706 2672 2673 0 -36.93(-1.36%)
Sep 10, 2008 2711 2721 2700 2709 0 -12.03(-0.44%)
Sep 09, 2008 2729 2739 2715 2722 0 -7.01(-0.26%)
Sep 08, 2008 2739 2751 2724 2729 0 +3.81(+0.14%)
Sep 05, 2008 2723 2726 2710 2725 0 -29.33(-1.06%)
Sep 04, 2008 2750 2755 2740 2754 0 +4.02(+0.15%)
Sep 03, 2008 2728 2755 2724 2750 0 +41.78(+1.54%)
Sep 02, 2008 2691 2716 2690 2708 0 +21.73(+0.81%)
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.