Skip to main content
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, 2007 2157 2194 2151 2194 0 +43.62(+2.03%)
Aug 30, 2007 2165 2172 2145 2151 0 +15.84(+0.74%)
Aug 29, 2007 2086 2135 2086 2135 0 -24.73(-1.15%)
Aug 28, 2007 2167 2177 2148 2160 0 -15.74(-0.72%)
Aug 27, 2007 2175 2181 2163 2175 0 +32.24(+1.50%)
Aug 24, 2007 2107 2143 2093 2143 0 +25.45(+1.20%)
Aug 23, 2007 2118 2139 2104 2118 0 +54.67(+2.65%)
Aug 22, 2007 2007 2063 1999 2063 0 +69.98(+3.51%)
Aug 21, 2007 2041 2063 1987 1993 0 -48.57(-2.38%)
Aug 20, 2007 2008 2043 2000 2042 0 +132.94(+6.97%)
Aug 17, 2007 1937 1937 1863 1909 192,230,208 +0.00(+0.00%)
Aug 16, 2007 1937 1937 1863 1909 0 -120.44(-5.94%)
Aug 15, 2007 2122 2122 2020 2029 0 -139.56(-6.44%)
Aug 14, 2007 2201 2201 2159 2169 0 -42.82(-1.94%)
Aug 13, 2007 2207 2211 2186 2211 0 +4.06(+0.18%)
Aug 10, 2007 2158 2207 2156 2207 0 -34.00(-1.52%)
Aug 09, 2007 2296 2299 2234 2241 0 -21.24(-0.94%)
Aug 08, 2007 2199 2264 2199 2263 0 +88.57(+4.07%)
Aug 07, 2007 2217 2223 2167 2174 0 -15.04(-0.69%)
Aug 06, 2007 2210 2210 2162 2189 0 -80.68(-3.55%)
Aug 03, 2007 2292 2295 2259 2270 0 -1.06(-0.05%)
Aug 02, 2007 2289 2296 2224 2271 0 +14.54(+0.64%)
Aug 01, 2007 2319 2323 2242 2256 0 -92.36(-3.93%)
Jul 31, 2007 2328 2349 2323 2349 0 +47.12(+2.05%)
Jul 30, 2007 2292 2307 2269 2302 0 +3.14(+0.14%)
Jul 27, 2007 2301 2329 2282 2298 0 -66.85(-2.83%)
Jul 26, 2007 2400 2406 2355 2365 0 -29.30(-1.22%)
Jul 25, 2007 2376 2396 2376 2395 0 -6.58(-0.27%)
Jul 24, 2007 2386 2401 2374 2401 0 +20.93(+0.88%)
Jul 23, 2007 2344 2380 2344 2380 0 +13.81(+0.58%)
Jul 20, 2007 2347 2366 2337 2366 0 +32.72(+1.40%)
Jul 19, 2007 2291 2334 2291 2334 0 +39.09(+1.70%)
Jul 18, 2007 2297 2297 2285 2295 0 -6.75(-0.29%)
Jul 17, 2007 2283 2301 2282 2301 0 +15.12(+0.66%)
Jul 16, 2007 2308 2314 2278 2286 0 -15.38(-0.67%)
Jul 13, 2007 2319 2320 2293 2302 0 +16.68(+0.73%)
Jul 12, 2007 2285 2298 2279 2285 0 +11.50(+0.51%)
Jul 11, 2007 2256 2277 2252 2273 0 -8.96(-0.39%)
Jul 10, 2007 2282 2285 2268 2282 0 +11.04(+0.49%)
Jul 09, 2007 2236 2273 2236 2271 0 +44.29(+1.99%)
Jul 06, 2007 2220 2227 2216 2227 0 +6.12(+0.28%)
Jul 05, 2007 2200 2221 2200 2221 0 +24.83(+1.13%)
Jul 04, 2007 2191 2197 2184 2196 0 +6.98(+0.32%)
Jul 03, 2007 2168 2192 2168 2189 0 +21.30(+0.98%)
Jul 02, 2007 2141 2168 2141 2168 0 +28.54(+1.33%)
Jun 29, 2007 2118 2140 2110 2139 0 +26.43(+1.25%)
Jun 28, 2007 2131 2133 2088 2113 0 -12.49(-0.59%)
Jun 27, 2007 2147 2147 2107 2125 0 -28.20(-1.31%)
Jun 26, 2007 2153 2167 2144 2154 0 +1.34(+0.06%)
Jun 25, 2007 2144 2152 2139 2152 0 -0.12(-0.01%)
Jun 22, 2007 2156 2157 2136 2152 0 -0.02(-0.00%)
Jun 21, 2007 2150 2162 2141 2152 0 -8.73(-0.40%)
Jun 20, 2007 2140 2161 2140 2161 0 +18.88(+0.88%)
Jun 19, 2007 2117 2142 2117 2142 0 +15.70(+0.74%)
Jun 18, 2007 2136 2137 2114 2126 0 +5.85(+0.28%)
Jun 15, 2007 2123 2123 2108 2121 0 +12.23(+0.58%)
Jun 14, 2007 2108 2113 2097 2108 0 +19.81(+0.95%)
Jun 13, 2007 2087 2092 2080 2089 0 -19.98(-0.95%)
Jun 12, 2007 2089 2112 2089 2109 0 +24.55(+1.18%)
Jun 11, 2007 2071 2084 2068 2084 0 +29.58(+1.44%)
Jun 08, 2007 2057 2068 2046 2054 0 -39.36(-1.88%)
Jun 07, 2007 2084 2106 2082 2094 0 -8.63(-0.41%)
Jun 06, 2007 2086 2113 2085 2102 0 +9.33(+0.45%)
Jun 05, 2007 2111 2118 2084 2093 0 -18.64(-0.88%)
Jun 04, 2007 2101 2113 2095 2112 0 +27.43(+1.32%)
Jun 01, 2007 2077 2084 2069 2084 276,700,992 +0.00(+0.00%)
May 31, 2007 2077 2084 2069 2084 0 +28.92(+1.41%)
May 30, 2007 2054 2066 2043 2055 0 -3.34(-0.16%)
May 29, 2007 2076 2079 2052 2059 0 -18.02(-0.87%)
May 28, 2007 2074 2081 2061 2077 0 +16.33(+0.79%)
May 25, 2007 2052 2060 2044 2060 0 -18.17(-0.87%)
May 24, 2007 2095 2098 2073 2079 0 -25.65(-1.22%)
May 23, 2007 2083 2112 2083 2104 0 +25.50(+1.23%)
May 22, 2007 2071 2079 2066 2079 0 +7.48(+0.36%)
May 21, 2007 2071 2072 2056 2071 0 +7.51(+0.36%)
May 18, 2007 2064 2064 2064 2064 0 +0.00(+0.00%)
May 17, 2007 2037 2064 2034 2064 3,994,686,464 +0.00(+0.00%)
May 16, 2007 2037 2064 2034 2064 0 +25.98(+1.27%)
May 15, 2007 2048 2050 2031 2038 0 -6.43(-0.31%)
May 14, 2007 2047 2049 2031 2044 0 +21.91(+1.08%)
May 11, 2007 2017 2028 2013 2022 0 -24.73(-1.21%)
May 10, 2007 2044 2050 2035 2047 0 +9.05(+0.44%)
May 09, 2007 2015 2040 2011 2038 0 +15.19(+0.75%)
May 08, 2007 2033 2034 2015 2023 0 -14.25(-0.70%)
May 07, 2007 2041 2042 2028 2037 0 +3.67(+0.18%)
May 04, 2007 2038 2042 2025 2033 0 +7.73(+0.38%)
May 03, 2007 2020 2031 2019 2026 0 +17.08(+0.85%)
May 02, 2007 2011 2016 1988 2009 0 +7.38(+0.37%)
May 01, 2007 1995 2007 1991 2001 0 +2.01(+0.10%)
Apr 30, 2007 2017 2021 1994 1999 0 -20.51(-1.02%)
Apr 27, 2007 2011 2020 2002 2020 0 +3.65(+0.18%)
Apr 26, 2007 1999 2018 1997 2016 0 +29.36(+1.48%)
Apr 25, 2007 1975 1987 1972 1987 0 +5.10(+0.26%)
Apr 24, 2007 1982 1993 1977 1982 0 -5.16(-0.26%)
Apr 23, 2007 1986 1994 1978 1987 0 +18.00(+0.91%)
Apr 20, 2007 1941 1969 1936 1969 0 +50.38(+2.63%)
Apr 19, 2007 1948 1952 1913 1918 0 -41.33(-2.11%)
Apr 18, 2007 1970 1974 1956 1960 0 -5.76(-0.29%)
Apr 17, 2007 1973 1975 1958 1965 0 +1.62(+0.08%)
Apr 16, 2007 1954 1964 1951 1964 0 +22.67(+1.17%)
Apr 13, 2007 1937 1944 1934 1941 0 +10.75(+0.56%)
Apr 12, 2007 1912 1933 1911 1930 0 -0.64(-0.03%)
Apr 11, 2007 1932 1940 1920 1931 0 +5.57(+0.29%)
Apr 10, 2007 1915 1927 1911 1925 0 +11.74(+0.61%)
Apr 09, 2007 1909 1915 1904 1914 0 +18.12(+0.96%)
Apr 05, 2007 1925 1927 1889 1896 0 -26.44(-1.38%)
Apr 04, 2007 1924 1930 1916 1922 0 +27.47(+1.45%)
Apr 03, 2007 1859 1895 1859 1895 0 +45.20(+2.44%)
Apr 02, 2007 1837 1853 1837 1849 0 +18.46(+1.01%)
Mar 30, 2007 1830 1833 1824 1831 0 +13.20(+0.73%)
Mar 29, 2007 1787 1818 1787 1818 0 +17.33(+0.96%)
Mar 28, 2007 1811 1811 1794 1800 0 -19.27(-1.06%)
Mar 27, 2007 1819 1825 1812 1820 0 +5.94(+0.33%)
Mar 26, 2007 1806 1814 1804 1814 0 +7.76(+0.43%)
Mar 23, 2007 1813 1813 1801 1806 0 -3.11(-0.17%)
Mar 22, 2007 1795 1809 1790 1809 0 +29.83(+1.68%)
Mar 21, 2007 1776 1781 1768 1779 0 +3.82(+0.22%)
Mar 20, 2007 1791 1792 1769 1775 0 -2.47(-0.14%)
Mar 19, 2007 1776 1787 1772 1778 160,759,392 +0.00(+0.00%)
Mar 16, 2007 1776 1787 1772 1778 0 +1.53(+0.09%)
Mar 15, 2007 1778 1786 1771 1776 0 +14.08(+0.80%)
Mar 14, 2007 1757 1777 1757 1762 0 -35.12(-1.95%)
Mar 13, 2007 1799 1799 1787 1797 0 +2.88(+0.16%)
Mar 12, 2007 1771 1795 1771 1795 0 +29.94(+1.70%)
Mar 09, 2007 1782 1784 1760 1765 0 -6.98(-0.39%)
Mar 08, 2007 1747 1774 1747 1772 0 +28.37(+1.63%)
Mar 07, 2007 1746 1755 1738 1743 0 +10.75(+0.62%)
Mar 06, 2007 1715 1734 1707 1732 0 +33.62(+1.98%)
Mar 05, 2007 1728 1740 1692 1699 0 -61.20(-3.48%)
Mar 02, 2007 1753 1765 1752 1760 0 +0.53(+0.03%)
Mar 01, 2007 1752 1774 1751 1759 0 +18.52(+1.06%)
Feb 28, 2007 1672 1741 1664 1741 0 -23.04(-1.31%)
Feb 27, 2007 1789 1794 1761 1764 0 -19.94(-1.12%)
Feb 26, 2007 1790 1791 1774 1784 0 -7.60(-0.42%)
Feb 23, 2007 1807 1807 1785 1792 0 -16.89(-0.93%)
Feb 22, 2007 1819 1825 1802 1808 0 -8.13(-0.45%)
Feb 21, 2007 1814 1818 1807 1817 0 +10.09(+0.56%)
Feb 20, 2007 1799 1806 1794 1806 0 +7.19(+0.40%)
Feb 19, 2007 1798 1804 1795 1799 0 +4.93(+0.27%)
Feb 16, 2007 1794 1803 1790 1794 0 +3.95(+0.22%)
Feb 15, 2007 1775 1790 1775 1790 0 +39.42(+2.25%)
Feb 14, 2007 1753 1761 1745 1751 0 +23.63(+1.37%)
Feb 13, 2007 1734 1742 1722 1727 0 -7.10(-0.41%)
Feb 12, 2007 1727 1746 1723 1734 0 -5.86(-0.34%)
Feb 09, 2007 1743 1744 1732 1740 0 -11.00(-0.63%)
Feb 08, 2007 1759 1759 1740 1751 0 -13.59(-0.77%)
Feb 07, 2007 1759 1773 1753 1765 0 +3.62(+0.21%)
Feb 06, 2007 1765 1770 1757 1761 0 -7.25(-0.41%)
Feb 05, 2007 1771 1776 1763 1769 0 -11.84(-0.67%)
Feb 02, 2007 1775 1786 1771 1780 0 +9.05(+0.51%)
Feb 01, 2007 1766 1772 1754 1771 0 +14.07(+0.80%)
Jan 31, 2007 1768 1768 1743 1757 0 -8.26(-0.47%)
Jan 30, 2007 1772 1774 1753 1766 0 +0.53(+0.03%)
Jan 29, 2007 1756 1771 1756 1765 0 +5.78(+0.33%)
Jan 26, 2007 1747 1759 1736 1759 0 -14.75(-0.83%)
Jan 25, 2007 1804 1805 1764 1774 0 -31.73(-1.76%)
Jan 24, 2007 1816 1819 1798 1806 0 -2.88(-0.16%)
Jan 23, 2007 1812 1812 1789 1809 0 -8.84(-0.49%)
Jan 22, 2007 1805 1817 1801 1817 0 +21.85(+1.22%)
Jan 19, 2007 1775 1796 1769 1796 0 +17.85(+1.00%)
Jan 18, 2007 1765 1784 1765 1778 0 +19.23(+1.09%)
Jan 17, 2007 1755 1761 1753 1758 0 +4.19(+0.24%)
Jan 16, 2007 1742 1756 1737 1754 0 +23.82(+1.38%)
Jan 15, 2007 1694 1730 1694 1730 0 +52.43(+3.12%)
Jan 12, 2007 1711 1711 1628 1678 0 -25.80(-1.51%)
Jan 11, 2007 1729 1732 1699 1704 0 -6.53(-0.38%)
Jan 10, 2007 1746 1747 1704 1710 0 -70.51(-3.96%)
Jan 09, 2007 1821 1823 1771 1781 0 -32.51(-1.79%)
Jan 08, 2007 1818 1819 1804 1813 0 -19.16(-1.05%)
Jan 05, 2007 1818 1833 1814 1833 0 +8.45(+0.46%)
Jan 04, 2007 1840 1843 1821 1824 0 -10.61(-0.58%)
Jan 03, 2007 1832 1837 1830 1835 0 -1.81(-0.10%)
Jan 02, 2007 1813 1837 1813 1837 0 +31.00(+1.72%)
Dec 29, 2006 1806 1806 1806 1806 0 +0.00(+0.00%)
Dec 28, 2006 1813 1814 1801 1806 0 +2.26(+0.13%)
Dec 27, 2006 1789 1803 1789 1803 0 +19.28(+1.08%)
Dec 26, 2006 1784 1788 1782 1784 0 -1.78(-0.10%)
Dec 22, 2006 1784 1789 1779 1786 0 -3.33(-0.19%)
Dec 21, 2006 1767 1789 1767 1789 0 +22.29(+1.26%)
Dec 20, 2006 1764 1774 1763 1767 0 +30.13(+1.73%)
Dec 19, 2006 1779 1782 1719 1737 0 -50.95(-2.85%)
Dec 18, 2006 1793 1796 1777 1788 0 -4.54(-0.25%)
Dec 15, 2006 1783 1792 1778 1792 0 +24.36(+1.38%)
Dec 14, 2006 1757 1768 1751 1768 0 +14.00(+0.80%)
Dec 13, 2006 1754 1758 1742 1754 0 -0.78(-0.04%)
Dec 12, 2006 1757 1760 1742 1755 0 -5.09(-0.29%)
Dec 11, 2006 1777 1781 1752 1760 0 -15.62(-0.88%)
Dec 08, 2006 1778 1781 1771 1775 0 -6.83(-0.38%)
Dec 07, 2006 1779 1787 1772 1782 0 -2.31(-0.13%)
Dec 06, 2006 1785 1802 1779 1784 0 +7.67(+0.43%)
Dec 05, 2006 1741 1777 1741 1777 0 +45.53(+2.63%)
Dec 04, 2006 1735 1735 1726 1731 0 -3.52(-0.20%)
Dec 01, 2006 1720 1736 1720 1735 0 +15.79(+0.92%)
Nov 30, 2006 1726 1737 1715 1719 0 +5.56(+0.32%)
Nov 29, 2006 1710 1713 1697 1713 0 +22.32(+1.32%)
Nov 28, 2006 1711 1716 1690 1691 0 -37.85(-2.19%)
Nov 27, 2006 1723 1738 1716 1729 0 +11.20(+0.65%)
Nov 24, 2006 1703 1718 1698 1718 0 +13.60(+0.80%)
Nov 23, 2006 1709 1709 1697 1704 0 -1.31(-0.08%)
Nov 22, 2006 1687 1705 1687 1705 0 +24.10(+1.43%)
Nov 21, 2006 1684 1684 1673 1681 0 -2.67(-0.16%)
Nov 20, 2006 1667 1685 1665 1684 0 +11.90(+0.71%)
Nov 17, 2006 1669 1679 1666 1672 0 +3.29(+0.20%)
Nov 16, 2006 1673 1673 1660 1669 0 -1.29(-0.08%)
Nov 15, 2006 1680 1681 1665 1670 0 -1.96(-0.12%)
Nov 14, 2006 1648 1672 1648 1672 0 +32.80(+2.00%)
Nov 13, 2006 1659 1659 1637 1639 0 -25.57(-1.54%)
Nov 10, 2006 1662 1673 1655 1665 0 +4.58(+0.28%)
Nov 09, 2006 1645 1660 1645 1660 0 +14.19(+0.86%)
Nov 08, 2006 1652 1655 1642 1646 0 -8.08(-0.49%)
Nov 07, 2006 1658 1664 1644 1654 0 +13.30(+0.81%)
Nov 06, 2006 1612 1649 1612 1641 0 +27.93(+1.73%)
Nov 03, 2006 1608 1617 1607 1613 0 +5.22(+0.32%)
Nov 02, 2006 1586 1608 1583 1608 0 +17.83(+1.12%)
Nov 01, 2006 1583 1590 1576 1590 0 +7.24(+0.46%)
Oct 31, 2006 1581 1589 1575 1583 0 +2.44(+0.15%)
Oct 30, 2006 1570 1583 1569 1580 0 +7.34(+0.47%)
Oct 27, 2006 1573 1573 1573 1573 0 +0.00(+0.00%)
Oct 26, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 25, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 24, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 23, 2006 1570 1573 1565 1573 0 +0.00(+0.00%)
Oct 20, 2006 1570 1573 1565 1573 0 +4.26(+0.27%)
Oct 19, 2006 1568 1573 1565 1569 0 +4.04(+0.26%)
Oct 18, 2006 1559 1565 1557 1565 0 -2.27(-0.14%)
Oct 17, 2006 1562 1567 1561 1567 0 +5.03(+0.32%)
Oct 16, 2006 1578 1580 1556 1562 0 -10.41(-0.66%)
Oct 13, 2006 1556 1573 1556 1572 0 +22.66(+1.46%)
Oct 12, 2006 1550 1554 1540 1550 0 -3.58(-0.23%)
Oct 11, 2006 1554 1563 1549 1553 0 -1.80(-0.12%)
Oct 10, 2006 1541 1555 1541 1555 0 +11.50(+0.75%)
Oct 09, 2006 1549 1551 1534 1543 0 -6.21(-0.40%)
Oct 06, 2006 1548 1560 1547 1550 0 +4.65(+0.30%)
Oct 05, 2006 1547 1549 1535 1545 0 +7.90(+0.51%)
Oct 04, 2006 1535 1538 1515 1537 0 -0.63(-0.04%)
Oct 03, 2006 1522 1538 1521 1538 0 +8.80(+0.58%)
Oct 02, 2006 1532 1534 1522 1529 0 -5.70(-0.37%)
Sep 29, 2006 1532 1535 1526 1535 0 +0.81(+0.05%)
Sep 28, 2006 1526 1534 1521 1534 0 +10.74(+0.71%)
Sep 27, 2006 1510 1523 1510 1523 0 +22.96(+1.53%)
Sep 26, 2006 1510 1510 1493 1500 0 -6.66(-0.44%)
Sep 25, 2006 1504 1507 1496 1507 0 -4.06(-0.27%)
Sep 22, 2006 1501 1515 1501 1511 0 +3.46(+0.23%)
Sep 21, 2006 1483 1507 1482 1507 0 +28.05(+1.90%)
Sep 20, 2006 1471 1484 1471 1479 0 -6.04(-0.41%)
Sep 19, 2006 1473 1487 1473 1485 0 +11.09(+0.75%)
Sep 18, 2006 1467 1474 1462 1474 0 +8.56(+0.58%)
Sep 15, 2006 1458 1466 1455 1466 0 +4.41(+0.30%)
Sep 14, 2006 1458 1462 1454 1461 0 +10.21(+0.70%)
Sep 13, 2006 1446 1457 1443 1451 0 +15.87(+1.11%)
Sep 12, 2006 1445 1445 1417 1435 0 -12.04(-0.83%)
Sep 11, 2006 1465 1465 1442 1447 0 -19.33(-1.32%)
Sep 08, 2006 1462 1468 1458 1467 0 -3.89(-0.26%)
Sep 07, 2006 1461 1470 1456 1470 0 -2.09(-0.14%)
Sep 06, 2006 1470 1473 1464 1473 0 +4.32(+0.29%)
Sep 05, 2006 1473 1473 1462 1468 0 -1.32(-0.09%)
Sep 04, 2006 1455 1470 1450 1470 0 +25.07(+1.74%)
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.