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 (%)
Feb 29, 2008 2166 2199 2157 2199 0 +32.91(+1.52%)
Feb 28, 2008 2151 2183 2143 2166 0 +14.83(+0.69%)
Feb 27, 2008 2122 2151 2122 2151 0 +30.64(+1.44%)
Feb 26, 2008 2092 2121 2091 2121 0 +0.00(+0.00%)
Feb 25, 2008 2092 2121 2091 2121 0 +32.38(+1.55%)
Feb 23, 2008 2087 2090 2072 2088 0 +4.90(+0.24%)
Feb 22, 2008 2077 2098 2074 2083 0 +8.76(+0.42%)
Feb 21, 2008 2062 2075 2048 2075 0 +11.88(+0.58%)
Feb 20, 2008 2061 2076 2059 2063 0 +2.32(+0.11%)
Feb 19, 2008 2041 2060 2041 2060 0 +13.00(+0.63%)
Feb 18, 2008 2041 2055 2041 2048 0 +8.41(+0.41%)
Feb 16, 2008 2040 2041 2027 2039 0 -2.72(-0.13%)
Feb 15, 2008 2047 2060 2036 2042 0 -1.62(-0.08%)
Feb 14, 2008 2034 2045 2019 2043 0 +9.30(+0.46%)
Feb 13, 2008 2009 2034 2009 2034 0 +32.87(+1.64%)
Feb 12, 2008 1993 2003 1981 2001 0 +0.00(+0.00%)
Feb 11, 2008 1993 2003 1981 2001 0 +8.64(+0.43%)
Feb 09, 2008 2010 2011 1987 1993 0 -18.45(-0.92%)
Feb 08, 2008 2036 2037 2004 2011 0 -28.44(-1.39%)
Feb 07, 2008 2054 2066 2040 2040 0 -15.28(-0.74%)
Feb 06, 2008 2084 2084 2039 2055 0 -29.76(-1.43%)
Feb 05, 2008 2047 2085 2047 2085 0 +0.00(+0.00%)
Feb 04, 2008 2047 2085 2047 2085 0 +39.41(+1.93%)
Feb 02, 2008 2008 2046 2008 2045 0 +37.87(+1.89%)
Feb 01, 2008 2036 2036 1984 2007 0 -28.91(-1.42%)
Jan 31, 2008 2005 2036 1992 2036 0 +32.32(+1.61%)
Jan 30, 2008 2007 2035 2001 2004 0 +0.03(+0.00%)
Jan 29, 2008 1981 2005 1964 2004 0 +0.00(+0.00%)
Jan 28, 2008 1981 2005 1964 2004 0 +21.10(+1.06%)
Jan 26, 2008 1968 2009 1968 1983 0 +16.27(+0.83%)
Jan 25, 2008 1902 1974 1902 1966 0 +75.21(+3.98%)
Jan 24, 2008 1941 1941 1871 1891 0 -52.31(-2.69%)
Jan 23, 2008 1880 1950 1880 1944 0 +66.69(+3.55%)
Jan 22, 2008 1996 1996 1861 1877 0 +0.00(+0.00%)
Jan 21, 2008 1996 1996 1861 1877 0 -125.59(-6.27%)
Jan 19, 2008 2016 2027 1973 2002 0 -8.75(-0.44%)
Jan 18, 2008 2067 2078 2001 2011 0 -54.56(-2.64%)
Jan 17, 2008 2066 2079 2040 2066 0 -3.54(-0.17%)
Jan 16, 2008 2128 2129 2066 2069 0 -63.07(-2.96%)
Jan 15, 2008 2084 2132 2083 2132 0 +0.00(+0.00%)
Jan 14, 2008 2084 2132 2083 2132 0 +49.45(+2.37%)
Jan 12, 2008 2087 2089 2069 2083 0 -1.62(-0.08%)
Jan 11, 2008 2087 2090 2073 2085 0 -5.03(-0.24%)
Jan 10, 2008 2137 2142 2078 2090 0 -51.37(-2.40%)
Jan 09, 2008 2104 2148 2104 2141 0 +37.23(+1.77%)
Jan 08, 2008 2129 2139 2101 2104 0 +0.00(+0.00%)
Jan 07, 2008 2129 2139 2101 2104 0 -25.22(-1.18%)
Jan 05, 2008 2151 2151 2115 2129 0 -21.63(-1.01%)
Jan 04, 2008 2152 2157 2141 2151 0 -1.17(-0.05%)
Jan 03, 2008 2162 2164 2139 2152 0 +0.00(+0.00%)
Jan 02, 2008 2162 2164 2139 2152 0 +0.01(+0.00%)
Jan 01, 2008 2168 2177 2152 2152 0 +0.00(+0.00%)
Dec 31, 2007 2168 2177 2152 2152 0 +0.00(+0.00%)
Dec 29, 2007 2168 2177 2152 2152 0 -16.50(-0.76%)
Dec 28, 2007 2180 2183 2162 2168 0 -11.67(-0.54%)
Dec 27, 2007 2146 2180 2146 2180 0 +0.00(+0.00%)
Dec 26, 2007 2146 2180 2146 2180 0 +34.65(+1.62%)
Dec 24, 2007 2140 2161 2140 2145 0 +0.00(+0.00%)
Dec 22, 2007 2140 2161 2140 2145 0 +4.94(+0.23%)
Dec 21, 2007 2130 2140 2120 2140 0 +10.19(+0.48%)
Dec 20, 2007 2126 2136 2115 2130 0 +4.45(+0.21%)
Dec 19, 2007 2127 2146 2097 2126 0 -1.54(-0.07%)
Dec 18, 2007 2184 2184 2121 2127 0 +0.00(+0.00%)
Dec 17, 2007 2184 2184 2121 2127 0 -57.28(-2.62%)
Dec 15, 2007 2197 2199 2178 2184 0 -11.99(-0.55%)
Dec 14, 2007 2227 2227 2179 2196 0 -29.64(-1.33%)
Dec 13, 2007 2232 2253 2224 2226 0 -4.31(-0.19%)
Dec 12, 2007 2245 2265 2224 2230 0 -14.54(-0.65%)
Dec 11, 2007 2241 2245 2236 2245 0 +0.00(+0.00%)
Dec 10, 2007 2241 2245 2236 2245 0 +6.11(+0.27%)
Dec 08, 2007 2242 2256 2230 2239 0 -3.08(-0.14%)
Dec 07, 2007 2218 2242 2210 2242 0 +30.09(+1.36%)
Dec 06, 2007 2186 2214 2186 2212 0 +24.91(+1.14%)
Dec 05, 2007 2190 2196 2184 2187 0 -5.13(-0.23%)
Dec 04, 2007 2208 2216 2185 2192 0 +0.00(+0.00%)
Dec 03, 2007 2208 2216 2185 2192 0 -15.09(-0.68%)
Dec 01, 2007 2239 2256 2206 2207 0 -29.23(-1.31%)
Nov 30, 2007 2233 2239 2219 2236 0 +5.56(+0.25%)
Nov 29, 2007 2171 2231 2171 2231 0 +61.05(+2.81%)
Nov 28, 2007 2191 2191 2159 2170 0 -21.04(-0.96%)
Nov 27, 2007 2214 2229 2191 2191 0 +0.00(+0.00%)
Nov 26, 2007 2214 2229 2191 2191 0 -21.22(-0.96%)
Nov 24, 2007 2209 2215 2206 2212 0 +1.50(+0.07%)
Nov 23, 2007 2218 2218 2197 2211 0 -5.61(-0.25%)
Nov 22, 2007 2245 2245 2194 2216 0 -29.74(-1.32%)
Nov 21, 2007 2245 2262 2236 2246 0 +2.36(+0.11%)
Nov 20, 2007 2280 2282 2232 2244 0 +0.00(+0.00%)
Nov 19, 2007 2280 2282 2232 2244 0 -37.63(-1.65%)
Nov 17, 2007 2281 2293 2270 2281 0 +13.09(+0.58%)
Nov 16, 2007 2306 2306 2264 2268 0 -41.36(-1.79%)
Nov 15, 2007 2311 2338 2309 2309 0 +4.20(+0.18%)
Nov 14, 2007 2273 2305 2273 2305 0 +31.97(+1.41%)
Nov 13, 2007 2309 2309 2261 2273 0 +0.00(+0.00%)
Nov 12, 2007 2309 2309 2261 2273 0 -40.97(-1.77%)
Nov 10, 2007 2264 2314 2259 2314 0 +51.21(+2.26%)
Nov 09, 2007 2300 2310 2257 2263 0 -35.80(-1.56%)
Nov 08, 2007 2296 2336 2296 2299 0 +0.00(+0.00%)
Nov 07, 2007 2296 2336 2296 2299 0 +1.01(+0.04%)
Nov 06, 2007 2337 2337 2293 2298 0 +0.00(+0.00%)
Nov 05, 2007 2337 2337 2293 2298 0 -38.89(-1.66%)
Nov 02, 2007 2322 2337 2311 2337 0 +15.13(+0.65%)
Nov 01, 2007 2350 2352 2306 2322 0 -29.87(-1.27%)
Oct 31, 2007 2341 2355 2336 2351 0 +12.35(+0.53%)
Oct 30, 2007 2339 2349 2322 2339 0 +1.98(+0.08%)
Oct 29, 2007 2336 2353 2330 2337 0 +9.96(+0.43%)
Oct 26, 2007 2283 2329 2283 2327 0 +44.58(+1.95%)
Oct 25, 2007 2260 2284 2260 2283 0 +25.96(+1.15%)
Oct 24, 2007 2251 2258 2223 2257 0 +4.68(+0.21%)
Oct 23, 2007 2238 2258 2235 2252 0 +17.27(+0.77%)
Oct 22, 2007 2233 2235 2202 2235 0 -2.21(-0.10%)
Oct 19, 2007 2269 2271 2236 2237 0 -33.54(-1.48%)
Oct 18, 2007 2239 2270 2226 2270 0 +30.20(+1.35%)
Oct 17, 2007 2236 2252 2223 2240 0 +5.10(+0.23%)
Oct 16, 2007 2262 2262 2221 2235 0 -27.00(-1.19%)
Oct 15, 2007 2262 2262 2262 2262 0 +0.00(+0.00%)
Oct 12, 2007 2245 2270 2245 2262 0 +15.26(+0.68%)
Oct 11, 2007 2282 2299 2226 2247 0 -30.55(-1.34%)
Oct 10, 2007 2292 2292 2274 2277 0 -14.44(-0.63%)
Oct 09, 2007 2289 2296 2286 2292 0 +5.13(+0.22%)
Oct 08, 2007 2277 2287 2274 2287 0 +8.96(+0.39%)
Oct 05, 2007 2257 2287 2257 2278 0 +23.43(+1.04%)
Oct 04, 2007 2254 2263 2248 2254 0 -0.07(-0.00%)
Oct 03, 2007 2259 2277 2250 2254 0 -6.06(-0.27%)
Oct 02, 2007 2232 2269 2232 2260 0 +29.02(+1.30%)
Oct 01, 2007 2188 2231 2188 2231 0 +43.46(+1.99%)
Sep 28, 2007 2193 2198 2183 2188 0 -4.48(-0.20%)
Sep 27, 2007 2178 2196 2165 2192 0 +15.21(+0.70%)
Sep 26, 2007 2147 2177 2147 2177 0 +31.40(+1.46%)
Sep 25, 2007 2143 2150 2129 2146 0 +0.61(+0.03%)
Sep 24, 2007 2122 2146 2122 2145 0 +23.52(+1.11%)
Sep 21, 2007 2102 2126 2102 2122 0 +21.25(+1.01%)
Sep 20, 2007 2117 2119 2097 2100 0 -16.03(-0.76%)
Sep 19, 2007 2092 2142 2092 2116 0 +26.23(+1.25%)
Sep 18, 2007 2032 2090 2032 2090 0 +59.01(+2.91%)
Sep 17, 2007 2049 2053 2025 2031 0 -17.66(-0.86%)
Sep 14, 2007 2039 2053 2036 2049 0 +8.66(+0.42%)
Sep 13, 2007 2009 2045 2008 2040 0 +31.51(+1.57%)
Sep 12, 2007 2019 2039 2007 2009 0 -10.07(-0.50%)
Sep 11, 2007 2018 2034 2018 2019 0 +0.65(+0.03%)
Sep 10, 2007 2044 2047 2002 2018 0 -22.88(-1.12%)
Sep 07, 2007 2073 2075 2037 2041 0 -37.89(-1.82%)
Sep 06, 2007 2062 2086 2055 2079 0 +17.92(+0.87%)
Sep 05, 2007 2066 2066 2033 2061 0 -7.18(-0.35%)
Sep 04, 2007 2070 2077 2064 2068 0 -3.34(-0.16%)
Sep 03, 2007 2062 2072 2059 2072 0 +9.45(+0.46%)
Aug 31, 2007 2042 2075 2042 2062 0 +21.52(+1.05%)
Aug 30, 2007 2040 2050 2019 2041 0 -5.11(-0.25%)
Aug 29, 2007 1988 2046 1987 2046 0 +59.77(+3.01%)
Aug 28, 2007 2070 2073 1981 1986 0 -90.63(-4.36%)
Aug 27, 2007 2081 2084 2063 2077 0 -4.92(-0.24%)
Aug 24, 2007 2039 2082 2037 2081 0 +43.16(+2.12%)
Aug 23, 2007 2008 2039 2003 2038 0 +29.79(+1.48%)
Aug 22, 2007 1968 2009 1968 2008 0 +45.74(+2.33%)
Aug 21, 2007 1933 1966 1933 1963 0 +33.64(+1.74%)
Aug 20, 2007 1850 1939 1850 1929 0 +0.00(+0.00%)
Aug 17, 2007 1850 1939 1850 1929 0 +95.41(+5.20%)
Aug 16, 2007 1919 1921 1752 1834 0 -91.02(-4.73%)
Aug 15, 2007 2030 2030 1913 1925 0 -104.95(-5.17%)
Aug 14, 2007 2070 2080 2023 2030 0 -36.14(-1.75%)
Aug 13, 2007 2053 2097 2053 2066 0 +12.69(+0.62%)
Aug 10, 2007 2088 2088 2031 2053 0 -34.55(-1.65%)
Aug 09, 2007 2156 2156 2084 2088 0 -70.76(-3.28%)
Aug 08, 2007 2123 2172 2123 2158 0 +36.93(+1.74%)
Aug 07, 2007 2108 2130 2103 2122 0 +13.70(+0.65%)
Aug 06, 2007 2147 2147 2100 2108 0 -40.61(-1.89%)
Aug 03, 2007 2186 2190 2147 2148 0 -38.22(-1.75%)
Aug 02, 2007 2172 2196 2170 2187 0 +9.45(+0.43%)
Aug 01, 2007 2179 2179 2148 2177 0 -3.06(-0.14%)
Jul 31, 2007 2194 2222 2180 2180 0 -6.12(-0.28%)
Jul 30, 2007 2153 2190 2153 2186 0 +36.48(+1.70%)
Jul 27, 2007 2157 2186 2133 2150 0 -3.38(-0.16%)
Jul 26, 2007 2234 2234 2133 2153 0 -89.51(-3.99%)
Jul 25, 2007 2242 2246 2207 2243 0 +1.35(+0.06%)
Jul 24, 2007 2303 2303 2235 2241 0 -62.00(-2.69%)
Jul 23, 2007 2277 2303 2277 2303 0 +25.96(+1.14%)
Jul 20, 2007 2287 2287 2264 2277 0 -10.10(-0.44%)
Jul 19, 2007 2248 2288 2248 2288 0 +39.74(+1.77%)
Jul 18, 2007 2249 2251 2238 2248 0 -3.76(-0.17%)
Jul 17, 2007 2250 2261 2247 2252 0 +2.74(+0.12%)
Jul 16, 2007 2288 2290 2245 2249 0 -38.97(-1.70%)
Jul 13, 2007 2289 2289 2272 2288 0 -1.31(-0.06%)
Jul 12, 2007 2269 2289 2269 2289 0 +23.04(+1.02%)
Jul 11, 2007 2253 2272 2253 2266 0 +12.79(+0.57%)
Jul 10, 2007 2249 2267 2249 2253 0 +4.29(+0.19%)
Jul 09, 2007 2252 2263 2244 2249 0 +0.00(+0.00%)
Jul 06, 2007 2252 2263 2244 2249 0 +1.86(+0.08%)
Jul 05, 2007 2258 2263 2237 2247 0 -5.25(-0.23%)
Jul 04, 2007 2231 2252 2229 2252 0 +21.79(+0.98%)
Jul 03, 2007 2236 2241 2229 2231 0 -4.19(-0.19%)
Jul 02, 2007 2196 2235 2195 2235 0 +43.93(+2.01%)
Jun 29, 2007 2221 2226 2191 2191 0 -25.22(-1.14%)
Jun 28, 2007 2227 2235 2215 2216 0 -11.24(-0.50%)
Jun 27, 2007 2194 2227 2186 2227 0 +31.69(+1.44%)
Jun 26, 2007 2204 2212 2192 2196 0 -7.27(-0.33%)
Jun 25, 2007 2227 2227 2201 2203 0 -26.99(-1.21%)
Jun 22, 2007 2233 2235 2214 2230 0 -5.14(-0.23%)
Jun 21, 2007 2224 2237 2221 2235 0 +9.03(+0.41%)
Jun 20, 2007 2240 2249 2222 2226 0 -13.68(-0.61%)
Jun 19, 2007 2217 2241 2217 2240 0 +23.11(+1.04%)
Jun 18, 2007 2194 2221 2194 2217 0 +0.00(+0.00%)
Jun 15, 2007 2194 2221 2194 2217 0 +23.55(+1.07%)
Jun 14, 2007 2171 2195 2171 2193 0 +24.60(+1.13%)
Jun 13, 2007 2148 2171 2148 2168 0 +21.32(+0.99%)
Jun 12, 2007 2160 2162 2135 2147 0 -14.99(-0.69%)
Jun 11, 2007 2170 2178 2158 2162 0 -7.18(-0.33%)
Jun 08, 2007 2155 2174 2153 2169 0 +10.46(+0.48%)
Jun 07, 2007 2207 2207 2155 2159 0 -47.34(-2.15%)
Jun 06, 2007 2235 2235 2192 2206 0 -28.58(-1.28%)
Jun 05, 2007 2241 2241 2223 2235 0 -5.91(-0.26%)
Jun 04, 2007 2248 2248 2229 2241 0 -8.71(-0.39%)
Jun 01, 2007 2246 2256 2245 2249 0 +6.33(+0.28%)
May 31, 2007 2223 2248 2223 2243 0 +20.81(+0.94%)
May 30, 2007 2200 2223 2183 2222 0 +19.82(+0.90%)
May 29, 2007 2194 2202 2188 2202 0 +9.46(+0.43%)
May 28, 2007 2171 2193 2171 2193 0 +20.59(+0.95%)
May 25, 2007 2195 2203 2163 2172 0 +0.00(+0.00%)
May 24, 2007 2195 2203 2163 2172 0 -23.75(-1.08%)
May 23, 2007 2193 2224 2193 2196 0 +2.63(+0.12%)
May 22, 2007 2210 2210 2188 2193 0 -15.61(-0.71%)
May 21, 2007 2189 2214 2189 2209 0 +22.69(+1.04%)
May 18, 2007 2172 2186 2172 2186 0 +14.76(+0.68%)
May 17, 2007 2163 2182 2163 2172 0 +8.74(+0.40%)
May 16, 2007 2140 2163 2137 2163 0 +23.25(+1.09%)
May 15, 2007 2128 2156 2128 2140 0 +11.95(+0.56%)
May 14, 2007 2129 2144 2120 2128 0 -0.56(-0.03%)
May 11, 2007 2101 2138 2100 2128 0 +30.16(+1.44%)
May 10, 2007 2155 2155 2098 2098 0 -57.17(-2.65%)
May 09, 2007 2133 2157 2128 2155 0 +23.61(+1.11%)
May 08, 2007 2132 2132 2102 2132 0 -0.63(-0.03%)
May 07, 2007 2164 2164 2125 2132 0 -31.45(-1.45%)
May 04, 2007 2176 2193 2159 2164 0 -11.04(-0.51%)
May 03, 2007 2157 2181 2156 2175 0 +17.93(+0.83%)
May 02, 2007 2155 2168 2138 2157 0 +2.29(+0.11%)
May 01, 2007 2198 2201 2149 2155 0 +0.00(+0.00%)
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%)
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.