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 (%)
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%)
Sep 01, 2008 2652 2687 2648 2687 0 -1.57(-0.06%)
Aug 29, 2008 2661 2698 2661 2688 0 +32.34(+1.22%)
Aug 28, 2008 2648 2668 2648 2656 0 +9.05(+0.34%)
Aug 27, 2008 2639 2650 2633 2647 0 +9.05(+0.34%)
Aug 26, 2008 2644 2644 2633 2638 0 -15.53(-0.59%)
Aug 25, 2008 2653 2653 2653 2653 0 +0.00(+0.00%)
Aug 22, 2008 2655 2656 2635 2653 0 -3.74(-0.14%)
Aug 21, 2008 2684 2688 2657 2657 0 -24.74(-0.92%)
Aug 20, 2008 2677 2682 2658 2682 0 -9.54(-0.35%)
Aug 19, 2008 2715 2715 2680 2691 0 -33.95(-1.25%)
Aug 18, 2008 2725 2725 2725 2725 0 +0.00(+0.00%)
Aug 15, 2008 2733 2737 2721 2725 0 -2.13(-0.08%)
Aug 14, 2008 2730 2738 2722 2727 0 +5.34(+0.20%)
Aug 13, 2008 2744 2744 2701 2722 0 -33.92(-1.23%)
Aug 12, 2008 2776 2776 2748 2756 0 -12.66(-0.46%)
Aug 11, 2008 2743 2778 2742 2769 0 +75.71(+2.81%)
Aug 08, 2008 2678 2701 2666 2693 0 +8.17(+0.30%)
Aug 07, 2008 2701 2707 2683 2685 0 -12.57(-0.47%)
Aug 06, 2008 2656 2699 2656 2697 0 +94.83(+3.64%)
Aug 05, 2008 2596 2611 2592 2602 0 +2.39(+0.09%)
Aug 04, 2008 2584 2600 2584 2600 0 +15.78(+0.61%)
Aug 01, 2008 2569 2587 2561 2584 0 +7.11(+0.28%)
Jul 31, 2008 2601 2614 2577 2577 0 -6.73(-0.26%)
Jul 30, 2008 2538 2584 2538 2584 0 +57.79(+2.29%)
Jul 29, 2008 2534 2534 2511 2526 0 -14.77(-0.58%)
Jul 28, 2008 2527 2544 2527 2541 0 +28.09(+1.12%)
Jul 25, 2008 2501 2520 2493 2513 0 -23.19(-0.91%)
Jul 24, 2008 2465 2539 2465 2536 0 +72.97(+2.96%)
Jul 23, 2008 2424 2463 2424 2463 0 +52.96(+2.20%)
Jul 22, 2008 2417 2419 2410 2410 0 -6.64(-0.27%)
Jul 21, 2008 2392 2421 2392 2417 0 +27.10(+1.13%)
Jul 18, 2008 2400 2410 2390 2390 0 -4.10(-0.17%)
Jul 17, 2008 2400 2415 2387 2394 0 +19.92(+0.84%)
Jul 16, 2008 2413 2413 2372 2374 0 -39.56(-1.64%)
Jul 15, 2008 2458 2458 2412 2413 0 -44.01(-1.79%)
Jul 14, 2008 2430 2471 2426 2457 0 +19.28(+0.79%)
Jul 11, 2008 2452 2458 2430 2438 0 -12.63(-0.52%)
Jul 10, 2008 2466 2466 2447 2451 0 -30.91(-1.25%)
Jul 09, 2008 2456 2507 2456 2482 0 +30.98(+1.26%)
Jul 08, 2008 2441 2469 2441 2451 0 +35.89(+1.49%)
Jul 07, 2008 2376 2419 2376 2415 0 +45.45(+1.92%)
Jul 04, 2008 2345 2371 2338 2369 0 +29.37(+1.26%)
Jul 03, 2008 2365 2365 2289 2340 0 -54.06(-2.26%)
Jul 02, 2008 2412 2424 2394 2394 0 -21.35(-0.88%)
Jul 01, 2008 2460 2460 2412 2415 0 -44.73(-1.82%)
Jun 30, 2008 2487 2487 2460 2460 0 -6.30(-0.26%)
Jun 27, 2008 2482 2482 2458 2466 0 -55.33(-2.19%)
Jun 26, 2008 2511 2544 2511 2522 0 +10.81(+0.43%)
Jun 25, 2008 2469 2511 2469 2511 0 +35.93(+1.45%)
Jun 24, 2008 2493 2505 2473 2475 0 -24.51(-0.98%)
Jun 23, 2008 2567 2567 2490 2499 0 -79.19(-3.07%)
Jun 20, 2008 2588 2595 2576 2579 0 -14.02(-0.54%)
Jun 19, 2008 2613 2613 2584 2593 0 -35.61(-1.35%)
Jun 18, 2008 2634 2642 2620 2628 0 -9.06(-0.34%)
Jun 17, 2008 2622 2651 2614 2637 0 +16.50(+0.63%)
Jun 16, 2008 2562 2629 2562 2621 0 +66.01(+2.58%)
Jun 13, 2008 2549 2575 2549 2555 0 +9.86(+0.39%)
Jun 12, 2008 2564 2564 2511 2545 0 -34.39(-1.33%)
Jun 11, 2008 2622 2622 2575 2579 0 -66.67(-2.52%)
Jun 10, 2008 2723 2723 2640 2646 0 -93.75(-3.42%)
Jun 09, 2008 2740 2740 2740 2740 0 +0.00(+0.00%)
Jun 06, 2008 2721 2746 2721 2740 0 +21.28(+0.78%)
Jun 05, 2008 2767 2767 2717 2718 0 -54.70(-1.97%)
Jun 04, 2008 2786 2786 2768 2773 0 -9.68(-0.35%)
Jun 03, 2008 2815 2815 2777 2783 0 -43.09(-1.52%)
Jun 02, 2008 2828 2839 2816 2826 0 -1.55(-0.05%)
May 30, 2008 2800 2835 2800 2827 0 +25.22(+0.90%)
May 29, 2008 2829 2832 2794 2802 0 -31.05(-1.10%)
May 28, 2008 2862 2866 2833 2833 0 -22.71(-0.80%)
May 27, 2008 2840 2856 2837 2856 0 +15.46(+0.54%)
May 26, 2008 2843 2843 2830 2841 0 -8.76(-0.31%)
May 23, 2008 2833 2853 2831 2849 0 +10.70(+0.38%)
May 22, 2008 2845 2846 2826 2839 0 -33.87(-1.18%)
May 21, 2008 2883 2891 2859 2872 0 -23.70(-0.82%)
May 20, 2008 2886 2904 2886 2896 0 +18.69(+0.65%)
May 19, 2008 2883 2885 2867 2877 0 -2.49(-0.09%)
May 16, 2008 2885 2887 2873 2880 0 +1.69(+0.06%)
May 15, 2008 2864 2880 2854 2878 0 +15.73(+0.55%)
May 14, 2008 2862 2879 2850 2863 0 +13.24(+0.46%)
May 13, 2008 2836 2853 2834 2849 0 +45.80(+1.63%)
May 12, 2008 2776 2803 2775 2803 0 +24.07(+0.87%)
May 09, 2008 2763 2788 2759 2779 0 +18.80(+0.68%)
May 08, 2008 2725 2762 2712 2761 0 +21.19(+0.77%)
May 07, 2008 2732 2758 2732 2739 0 +11.73(+0.43%)
May 06, 2008 2758 2758 2714 2728 0 -25.23(-0.92%)
May 05, 2008 2725 2775 2725 2753 0 +29.98(+1.10%)
May 02, 2008 2751 2761 2722 2723 0 -26.82(-0.98%)
May 01, 2008 2750 2750 2750 2750 0 +0.00(+0.00%)
Apr 30, 2008 2770 2783 2746 2750 0 -4.52(-0.16%)
Apr 29, 2008 2742 2769 2742 2754 0 +14.85(+0.54%)
Apr 28, 2008 2777 2779 2739 2739 0 -38.49(-1.39%)
Apr 25, 2008 2839 2839 2778 2778 0 -66.09(-2.32%)
Apr 24, 2008 2827 2852 2827 2844 0 +19.21(+0.68%)
Apr 23, 2008 2857 2857 2818 2825 0 -30.94(-1.08%)
Apr 22, 2008 2891 2896 2844 2856 0 -35.17(-1.22%)
Apr 21, 2008 2935 2935 2891 2891 0 -24.75(-0.85%)
Apr 18, 2008 2943 2943 2914 2916 0 -24.81(-0.84%)
Apr 17, 2008 2942 2956 2938 2940 0 +18.74(+0.64%)
Apr 16, 2008 2911 2928 2911 2922 0 +17.01(+0.59%)
Apr 15, 2008 2915 2919 2900 2905 0 -13.54(-0.46%)
Apr 14, 2008 2927 2928 2907 2918 0 -22.71(-0.77%)
Apr 11, 2008 2961 2962 2937 2941 0 -14.13(-0.48%)
Apr 10, 2008 2953 2955 2931 2955 0 -6.67(-0.23%)
Apr 09, 2008 2981 2981 2954 2962 0 -19.34(-0.65%)
Apr 08, 2008 2987 2991 2974 2981 0 -1.92(-0.06%)
Apr 07, 2008 2983 2983 2983 2983 0 +0.00(+0.00%)
Apr 04, 2008 3036 3036 2980 2983 0 -51.77(-1.71%)
Apr 03, 2008 3052 3052 3030 3035 0 -13.50(-0.44%)
Apr 02, 2008 3014 3052 3014 3048 0 +78.48(+2.64%)
Apr 01, 2008 2986 2988 2957 2970 0 -14.84(-0.50%)
Mar 31, 2008 2960 3004 2959 2985 0 +28.65(+0.97%)
Mar 28, 2008 2913 2958 2908 2956 0 +30.11(+1.03%)
Mar 27, 2008 2912 2932 2906 2926 0 +7.54(+0.26%)
Mar 26, 2008 2904 2930 2899 2918 0 +26.17(+0.90%)
Mar 25, 2008 2886 2922 2886 2892 0 +24.70(+0.86%)
Mar 24, 2008 2825 2885 2817 2868 0 +49.92(+1.77%)
Mar 21, 2008 2818 2818 2818 2818 0 +0.00(+0.00%)
Mar 20, 2008 2818 2818 2818 2818 0 +0.00(+0.00%)
Mar 19, 2008 2844 2847 2807 2818 0 +40.16(+1.45%)
Mar 18, 2008 2805 2812 2773 2777 0 -16.26(-0.58%)
Mar 17, 2008 2892 2892 2773 2794 0 -112.85(-3.88%)
Mar 14, 2008 2925 2931 2892 2907 0 -33.94(-1.15%)
Mar 13, 2008 2937 2940 2919 2940 0 -12.92(-0.44%)
Mar 12, 2008 2991 3005 2944 2953 0 +44.39(+1.53%)
Mar 11, 2008 2891 2924 2890 2909 0 +0.12(+0.00%)
Mar 10, 2008 3023 3023 2904 2909 0 -119.85(-3.96%)
Mar 08, 2008 3096 3096 3029 3029 0 -88.11(-2.83%)
Mar 07, 2008 3100 3121 3100 3117 0 +24.19(+0.78%)
Mar 06, 2008 3117 3117 3091 3093 0 -16.07(-0.52%)
Mar 05, 2008 3086 3113 3083 3109 0 +28.73(+0.93%)
Mar 04, 2008 3116 3116 3063 3080 0 +0.00(+0.00%)
Mar 03, 2008 3116 3116 3063 3080 0 -50.00(-1.60%)
Mar 01, 2008 3109 3153 3099 3130 0 +17.14(+0.55%)
Feb 29, 2008 3112 3128 3103 3113 0 +7.85(+0.25%)
Feb 28, 2008 3085 3109 3085 3105 0 +25.46(+0.83%)
Feb 27, 2008 3101 3104 3062 3080 0 -0.70(-0.02%)
Feb 26, 2008 3080 3080 3080 3080 0 +0.00(+0.00%)
Feb 25, 2008 3173 3173 3080 3080 0 +0.00(+0.00%)
Feb 23, 2008 3173 3173 3080 3080 0 -95.82(-3.02%)
Feb 22, 2008 3188 3202 3171 3176 0 -4.99(-0.16%)
Feb 21, 2008 3183 3193 3178 3181 0 -9.62(-0.30%)
Feb 20, 2008 3165 3200 3157 3191 0 +27.42(+0.87%)
Feb 19, 2008 3179 3180 3160 3163 0 +0.00(+0.00%)
Feb 18, 2008 3179 3180 3160 3163 0 -19.60(-0.62%)
Feb 16, 2008 3205 3205 3181 3183 0 -28.75(-0.90%)
Feb 15, 2008 3240 3246 3206 3212 0 -11.75(-0.36%)
Feb 14, 2008 3229 3235 3217 3223 0 +22.45(+0.70%)
Feb 13, 2008 3184 3209 3184 3201 0 +21.42(+0.67%)
Feb 12, 2008 3249 3249 3176 3179 0 +0.00(+0.00%)
Feb 11, 2008 3249 3249 3176 3179 0 -61.65(-1.90%)
Feb 09, 2008 3228 3243 3228 3241 0 +17.93(+0.56%)
Feb 08, 2008 3224 3226 3211 3223 0 -5.64(-0.17%)
Feb 07, 2008 3284 3284 3191 3229 0 -54.72(-1.67%)
Feb 06, 2008 3319 3319 3279 3284 0 -39.69(-1.19%)
Feb 05, 2008 3305 3326 3305 3323 0 +0.00(+0.00%)
Feb 04, 2008 3305 3326 3305 3323 0 +29.17(+0.89%)
Feb 02, 2008 3286 3333 3286 3294 0 +28.08(+0.86%)
Feb 01, 2008 3255 3271 3235 3266 0 +9.47(+0.29%)
Jan 31, 2008 3283 3298 3246 3257 0 +32.29(+1.00%)
Jan 30, 2008 3224 3267 3217 3224 0 +20.68(+0.65%)
Jan 29, 2008 3213 3213 3173 3204 0 +0.00(+0.00%)
Jan 28, 2008 3213 3213 3173 3204 0 -33.85(-1.05%)
Jan 26, 2008 3204 3244 3204 3237 0 +89.99(+2.86%)
Jan 25, 2008 3121 3170 3121 3147 0 +89.16(+2.92%)
Jan 24, 2008 2980 3094 2980 3058 0 +79.85(+2.68%)
Jan 23, 2008 3122 3122 2954 2978 0 -173.89(-5.52%)
Jan 22, 2008 3168 3168 3129 3152 0 +0.00(+0.00%)
Jan 21, 2008 3168 3168 3129 3152 0 -16.00(-0.51%)
Jan 19, 2008 3197 3197 3111 3168 0 -80.59(-2.48%)
Jan 18, 2008 3339 3339 3240 3249 0 -102.77(-3.07%)
Jan 17, 2008 3401 3401 3350 3352 0 -95.63(-2.77%)
Jan 16, 2008 3494 3499 3447 3447 0 -34.99(-1.00%)
Jan 15, 2008 3480 3482 3454 3482 0 +0.00(+0.00%)
Jan 14, 2008 3480 3482 3454 3482 0 -21.42(-0.61%)
Jan 12, 2008 3463 3515 3463 3504 0 +49.10(+1.42%)
Jan 11, 2008 3435 3474 3435 3455 0 +38.52(+1.13%)
Jan 10, 2008 3392 3416 3387 3416 0 -4.48(-0.13%)
Jan 09, 2008 3384 3423 3380 3421 0 +31.75(+0.94%)
Jan 08, 2008 3418 3418 3375 3389 0 +0.00(+0.00%)
Jan 07, 2008 3418 3418 3375 3389 0 -90.56(-2.60%)
Jan 05, 2008 3488 3494 3479 3479 0 -22.01(-0.63%)
Jan 04, 2008 3597 3597 3498 3501 0 -115.91(-3.20%)
Jan 03, 2008 3626 3642 3617 3617 0 -4.31(-0.12%)
Jan 02, 2008 3622 3622 3622 3622 0 +0.00(+0.00%)
Jan 01, 2008 3622 3622 3622 3622 0 +0.00(+0.00%)
Dec 31, 2007 3653 3660 3598 3622 0 +0.00(+0.00%)
Dec 29, 2007 3653 3660 3598 3622 0 -46.04(-1.26%)
Dec 28, 2007 3621 3668 3621 3668 0 +55.01(+1.52%)
Dec 27, 2007 3552 3616 3552 3613 0 +79.65(+2.25%)
Dec 26, 2007 3533 3533 3533 3533 0 +0.00(+0.00%)
Dec 25, 2007 3533 3533 3533 3533 0 +0.00(+0.00%)
Dec 24, 2007 3497 3543 3497 3533 0 +0.00(+0.00%)
Dec 22, 2007 3497 3543 3497 3533 0 +41.02(+1.17%)
Dec 21, 2007 3468 3492 3467 3492 0 +25.68(+0.74%)
Dec 20, 2007 3488 3493 3459 3466 0 -3.93(-0.11%)
Dec 19, 2007 3447 3474 3415 3470 0 -16.61(-0.48%)
Dec 18, 2007 3535 3535 3479 3487 0 +0.00(+0.00%)
Dec 17, 2007 3535 3535 3479 3487 0 -51.87(-1.47%)
Dec 15, 2007 3608 3608 3539 3539 0 -87.52(-2.41%)
Dec 14, 2007 3610 3630 3606 3626 0 +20.62(+0.57%)
Dec 13, 2007 3633 3633 3600 3606 0 -66.79(-1.82%)
Dec 12, 2007 3679 3684 3649 3672 0 -3.14(-0.09%)
Dec 11, 2007 3750 3750 3666 3676 0 +0.00(+0.00%)
Dec 10, 2007 3750 3750 3666 3676 0 -69.87(-1.87%)
Dec 08, 2007 3758 3772 3723 3745 0 +11.43(+0.31%)
Dec 07, 2007 3677 3755 3677 3734 0 +85.25(+2.34%)
Dec 06, 2007 3645 3649 3619 3649 0 +4.26(+0.12%)
Dec 05, 2007 3630 3649 3624 3644 0 +17.57(+0.48%)
Dec 04, 2007 3604 3652 3604 3627 0 +0.00(+0.00%)
Dec 03, 2007 3604 3652 3604 3627 0 +48.33(+1.35%)
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.