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 (%)
Apr 30, 2007 2198 2201 2149 2155 0 -43.22(-1.97%)
Apr 27, 2007 2189 2198 2178 2198 0 +8.96(+0.41%)
Apr 26, 2007 2185 2190 2177 2189 0 +3.35(+0.15%)
Apr 25, 2007 2188 2198 2183 2185 0 +4.30(+0.20%)
Apr 24, 2007 2192 2195 2171 2181 0 -11.26(-0.51%)
Apr 23, 2007 2218 2223 2192 2192 0 -24.18(-1.09%)
Apr 20, 2007 2204 2224 2204 2217 0 +16.33(+0.74%)
Apr 19, 2007 2203 2207 2181 2200 0 -11.69(-0.53%)
Apr 18, 2007 2188 2212 2185 2212 0 +16.80(+0.77%)
Apr 17, 2007 2225 2225 2190 2195 0 -29.67(-1.33%)
Apr 16, 2007 2214 2235 2214 2225 0 +11.85(+0.54%)
Apr 13, 2007 2189 2215 2189 2213 0 +24.91(+1.14%)
Apr 12, 2007 2154 2188 2150 2188 0 +33.57(+1.56%)
Apr 11, 2007 2159 2163 2143 2154 0 -1.08(-0.05%)
Apr 10, 2007 2132 2156 2132 2156 0 +23.64(+1.11%)
Apr 09, 2007 2127 2141 2124 2132 0 +4.46(+0.21%)
Apr 05, 2007 2116 2127 2107 2127 0 +0.00(+0.00%)
Apr 04, 2007 2116 2127 2107 2127 0 +12.86(+0.61%)
Apr 03, 2007 2104 2126 2104 2115 0 +11.84(+0.56%)
Apr 02, 2007 2099 2103 2087 2103 0 +0.00(+0.00%)
Mar 30, 2007 2099 2103 2087 2103 0 +3.69(+0.18%)
Mar 29, 2007 2073 2099 2073 2099 0 +27.02(+1.30%)
Mar 28, 2007 2070 2074 2056 2072 0 +11.79(+0.57%)
Mar 27, 2007 2077 2077 2053 2060 0 -16.74(-0.81%)
Mar 26, 2007 2086 2086 2058 2077 0 -8.49(-0.41%)
Mar 23, 2007 2075 2093 2071 2086 0 +11.58(+0.56%)
Mar 22, 2007 2084 2084 2069 2074 0 -9.70(-0.47%)
Mar 21, 2007 2041 2084 2041 2084 0 +43.60(+2.14%)
Mar 20, 2007 2031 2046 2027 2040 0 +9.43(+0.46%)
Mar 19, 2007 1987 2031 1987 2031 0 +44.81(+2.26%)
Mar 16, 2007 2007 2009 1984 1986 0 -21.71(-1.08%)
Mar 15, 2007 2012 2026 2000 2008 0 -4.01(-0.20%)
Mar 14, 2007 1990 2012 1957 2012 0 +21.16(+1.06%)
Mar 13, 2007 2067 2067 1988 1990 0 -77.83(-3.76%)
Mar 12, 2007 2036 2068 2036 2068 0 +31.72(+1.56%)
Mar 10, 2007 2035 2056 2029 2036 0 +1.43(+0.07%)
Mar 09, 2007 2005 2043 2003 2035 0 +39.96(+2.00%)
Mar 08, 2007 2005 2005 1984 1995 0 -9.70(-0.48%)
Mar 07, 2007 1948 2005 1948 2005 0 +60.65(+3.12%)
Mar 06, 2007 1984 1984 1906 1944 0 +0.00(+0.00%)
Mar 05, 2007 1984 1984 1906 1944 0 -53.52(-2.68%)
Mar 03, 2007 2038 2044 1991 1998 0 -40.95(-2.01%)
Mar 02, 2007 2068 2068 1976 2039 0 -29.05(-1.40%)
Mar 01, 2007 2053 2084 2027 2068 0 +14.86(+0.72%)
Feb 28, 2007 2218 2218 2052 2053 0 -166.23(-7.49%)
Feb 27, 2007 2207 2222 2207 2219 0 +0.00(+0.00%)
Feb 26, 2007 2207 2222 2207 2219 0 +16.56(+0.75%)
Feb 24, 2007 2205 2215 2197 2202 0 -1.78(-0.08%)
Feb 23, 2007 2207 2226 2197 2204 0 +0.99(+0.04%)
Feb 22, 2007 2206 2206 2172 2203 0 -2.79(-0.13%)
Feb 21, 2007 2189 2206 2186 2206 0 +17.44(+0.80%)
Feb 20, 2007 2147 2189 2145 2189 0 +0.00(+0.00%)
Feb 19, 2007 2147 2189 2145 2189 0 +43.10(+2.01%)
Feb 17, 2007 2133 2150 2129 2145 0 +12.84(+0.60%)
Feb 16, 2007 2129 2137 2112 2133 0 +2.71(+0.13%)
Feb 15, 2007 2114 2130 2111 2130 0 +14.37(+0.68%)
Feb 14, 2007 2101 2119 2099 2116 0 +15.06(+0.72%)
Feb 13, 2007 2101 2105 2087 2101 0 +0.00(+0.00%)
Feb 12, 2007 2101 2105 2087 2101 0 +0.27(+0.01%)
Feb 10, 2007 2106 2122 2100 2100 0 -5.68(-0.27%)
Feb 09, 2007 2101 2106 2087 2106 0 +5.84(+0.28%)
Feb 08, 2007 2101 2128 2093 2100 0 -0.57(-0.03%)
Feb 07, 2007 2076 2101 2076 2101 0 +24.44(+1.18%)
Feb 06, 2007 2081 2085 2068 2076 0 +0.00(+0.00%)
Feb 05, 2007 2081 2085 2068 2076 0 -5.06(-0.24%)
Feb 03, 2007 2079 2082 2069 2081 0 -0.26(-0.01%)
Feb 02, 2007 2072 2093 2072 2082 0 +10.89(+0.53%)
Feb 01, 2007 2052 2071 2046 2071 0 +22.77(+1.11%)
Jan 31, 2007 2023 2048 2020 2048 0 +25.60(+1.27%)
Jan 30, 2007 2039 2041 2020 2022 0 +0.00(+0.00%)
Jan 29, 2007 2039 2041 2020 2022 0 -17.19(-0.84%)
Jan 27, 2007 2044 2056 2034 2039 0 -4.57(-0.22%)
Jan 26, 2007 2064 2073 2043 2044 0 -26.59(-1.28%)
Jan 25, 2007 2054 2071 2049 2071 0 +15.23(+0.74%)
Jan 24, 2007 2044 2055 2044 2055 0 +11.65(+0.57%)
Jan 23, 2007 2038 2055 2037 2044 0 +0.00(+0.00%)
Jan 22, 2007 2038 2055 2037 2044 0 +6.42(+0.32%)
Jan 20, 2007 2024 2042 2023 2037 0 +12.75(+0.63%)
Jan 19, 2007 2055 2071 2023 2025 0 -30.81(-1.50%)
Jan 18, 2007 2071 2071 2049 2055 0 -15.65(-0.76%)
Jan 17, 2007 2068 2079 2060 2071 0 -12.36(-0.59%)
Jan 16, 2007 2070 2084 2068 2083 0 +0.00(+0.00%)
Jan 15, 2007 2070 2084 2068 2083 0 +10.77(+0.52%)
Jan 13, 2007 2043 2081 2043 2073 0 +29.61(+1.45%)
Jan 12, 2007 2044 2072 2038 2043 0 -1.07(-0.05%)
Jan 11, 2007 2013 2044 2011 2044 0 +30.07(+1.49%)
Jan 10, 2007 2071 2071 2010 2014 0 -56.50(-2.73%)
Jan 09, 2007 2070 2075 2048 2071 0 +0.00(+0.00%)
Jan 08, 2007 2070 2075 2048 2071 0 +6.63(+0.32%)
Jan 06, 2007 2077 2089 2056 2064 0 -9.20(-0.44%)
Jan 05, 2007 2099 2099 2043 2073 0 -24.47(-1.17%)
Jan 04, 2007 2139 2148 2080 2098 0 -41.59(-1.94%)
Jan 03, 2007 2088 2139 2088 2139 0 +0.00(+0.00%)
Jan 02, 2007 2088 2139 2088 2139 0 +48.68(+2.33%)
Dec 29, 2006 2090 2097 2084 2090 0 +1.14(+0.05%)
Dec 28, 2006 2061 2092 2061 2089 0 +29.03(+1.41%)
Dec 27, 2006 2058 2069 2050 2060 0 +0.00(+0.00%)
Dec 26, 2006 2058 2069 2050 2060 0 +2.78(+0.14%)
Dec 23, 2006 2055 2063 2045 2058 0 +2.67(+0.13%)
Dec 22, 2006 2043 2055 2035 2055 0 +12.12(+0.59%)
Dec 21, 2006 2043 2065 2034 2043 0 -0.37(-0.02%)
Dec 20, 2006 2041 2051 2015 2043 0 +2.53(+0.12%)
Dec 19, 2006 2053 2062 2029 2041 0 +0.00(+0.00%)
Dec 18, 2006 2053 2062 2029 2041 0 -9.09(-0.44%)
Dec 16, 2006 2034 2070 2034 2050 0 +16.44(+0.81%)
Dec 15, 2006 2032 2064 2025 2033 0 +0.47(+0.02%)
Dec 14, 2006 1973 2036 1972 2033 0 +60.79(+3.08%)
Dec 13, 2006 1973 1984 1963 1972 0 -0.78(-0.04%)
Dec 12, 2006 1970 1984 1970 1973 0 +0.00(+0.00%)
Dec 11, 2006 1970 1984 1970 1973 0 +3.18(+0.16%)
Dec 08, 2006 1975 1988 1962 1970 0 -6.57(-0.33%)
Dec 07, 2006 1978 1986 1966 1976 0 -1.04(-0.05%)
Dec 06, 2006 1958 1981 1956 1977 0 +19.43(+0.99%)
Dec 05, 2006 1931 1959 1930 1958 0 +0.00(+0.00%)
Dec 04, 2006 1931 1959 1930 1958 0 +28.27(+1.47%)
Dec 02, 2006 1967 1967 1925 1929 0 -37.56(-1.91%)
Dec 01, 2006 1962 1972 1952 1967 0 +5.84(+0.30%)
Nov 30, 2006 1909 1961 1909 1961 0 +53.61(+2.81%)
Nov 29, 2006 1890 1911 1888 1908 0 +15.37(+0.81%)
Nov 28, 2006 1944 1944 1891 1892 0 +0.00(+0.00%)
Nov 27, 2006 1944 1944 1891 1892 0 -51.43(-2.65%)
Nov 25, 2006 1933 1944 1929 1944 0 +9.90(+0.51%)
Nov 24, 2006 1941 1941 1923 1934 0 -5.35(-0.28%)
Nov 23, 2006 1929 1940 1927 1939 0 +20.24(+1.05%)
Nov 22, 2006 1896 1919 1896 1919 0 +22.22(+1.17%)
Nov 21, 2006 1887 1904 1887 1897 0 +0.00(+0.00%)
Nov 20, 2006 1887 1904 1887 1897 0 +9.70(+0.51%)
Nov 18, 2006 1890 1890 1861 1887 0 -4.59(-0.24%)
Nov 17, 2006 1918 1925 1890 1892 0 -26.56(-1.38%)
Nov 16, 2006 1912 1927 1911 1918 0 +8.78(+0.46%)
Nov 15, 2006 1892 1909 1890 1909 0 +18.59(+0.98%)
Nov 14, 2006 1886 1891 1872 1891 0 +0.00(+0.00%)
Nov 13, 2006 1886 1891 1872 1891 0 +5.15(+0.27%)
Nov 11, 2006 1894 1908 1876 1886 0 -7.70(-0.41%)
Nov 10, 2006 1874 1901 1862 1893 0 +19.86(+1.06%)
Nov 09, 2006 1840 1875 1840 1873 0 +33.51(+1.82%)
Nov 08, 2006 1847 1869 1837 1840 0 +0.00(+0.00%)
Nov 07, 2006 1847 1869 1837 1840 0 +45.44(+2.53%)
Nov 06, 2006 1782 1803 1782 1794 0 -47.52(-2.58%)
Nov 04, 2006 1823 1843 1823 1842 0 +20.01(+1.10%)
Nov 03, 2006 1798 1831 1798 1822 0 +27.51(+1.53%)
Nov 02, 2006 1782 1803 1782 1794 0 +12.76(+0.72%)
Nov 01, 2006 1773 1783 1768 1782 0 +13.19(+0.75%)
Oct 31, 2006 1785 1785 1766 1768 0 +0.00(+0.00%)
Oct 30, 2006 1785 1785 1766 1768 0 -16.11(-0.90%)
Oct 27, 2006 1777 1790 1768 1785 0 +8.41(+0.47%)
Oct 26, 2006 1764 1780 1760 1776 0 +10.53(+0.60%)
Oct 25, 2006 1724 1766 1723 1766 0 +41.96(+2.43%)
Oct 24, 2006 1702 1724 1702 1724 0 +22.03(+1.29%)
Oct 23, 2006 1702 1702 1692 1702 0 +0.07(+0.00%)
Oct 20, 2006 1702 1708 1697 1702 0 -1.03(-0.06%)
Oct 19, 2006 1693 1704 1692 1703 0 +10.61(+0.63%)
Oct 18, 2006 1673 1692 1673 1692 0 +18.62(+1.11%)
Oct 17, 2006 1679 1680 1668 1673 0 +8.83(+0.53%)
Oct 16, 2006 1651 1672 1650 1665 0 +0.00(+0.00%)
Oct 13, 2006 1651 1672 1650 1665 0 +18.17(+1.10%)
Oct 12, 2006 1631 1647 1631 1646 0 +16.26(+1.00%)
Oct 11, 2006 1643 1644 1620 1630 0 -14.57(-0.89%)
Oct 10, 2006 1651 1652 1639 1645 0 -6.36(-0.39%)
Oct 09, 2006 1646 1661 1642 1651 0 +6.14(+0.37%)
Oct 06, 2006 1652 1652 1637 1645 0 -8.34(-0.50%)
Oct 05, 2006 1642 1655 1637 1653 0 +11.87(+0.72%)
Oct 04, 2006 1632 1641 1624 1641 0 +13.79(+0.85%)
Oct 03, 2006 1650 1654 1621 1628 0 -23.47(-1.42%)
Oct 02, 2006 1638 1651 1638 1651 0 +13.81(+0.84%)
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%)
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.