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 (%)
Oct 31, 2007 15794 15897 15729 15890 286,400 +108.00(+0.68%)
Oct 30, 2007 15717 15792 15677 15782 217,400 +44.40(+0.28%)
Oct 29, 2007 15704 15776 15681 15738 205,000 +134.20(+0.86%)
Oct 26, 2007 15436 15653 15419 15604 242,400 +217.90(+1.42%)
Oct 25, 2007 15393 15408 15324 15386 243,600 +154.70(+1.02%)
Oct 24, 2007 15418 15443 15188 15231 224,000 -198.30(-1.29%)
Oct 23, 2007 15398 15480 15364 15430 258,200 +101.80(+0.66%)
Oct 22, 2007 15255 15363 15199 15328 239,600 -201.90(-1.30%)
Oct 19, 2007 15476 15627 15472 15530 268,600 +22.60(+0.15%)
Oct 18, 2007 15479 15570 15406 15507 304,200 +76.60(+0.50%)
Oct 17, 2007 15272 15489 15218 15430 298,200 +150.80(+0.99%)
Oct 16, 2007 15157 15310 15115 15280 267,200 +92.20(+0.61%)
Oct 15, 2007 15276 15310 15185 15188 319,400 -73.80(-0.48%)
Oct 12, 2007 15057 15264 14992 15261 265,800 +161.30(+1.07%)
Oct 11, 2007 14912 15142 14878 15100 311,400 +236.20(+1.59%)
Oct 10, 2007 14884 14917 14808 14864 197,800 +1.10(+0.01%)
Oct 09, 2007 14811 14907 14755 14863 210,800 +53.70(+0.36%)
Oct 08, 2007 14915 14921 14802 14809 132,400 -83.10(-0.56%)
Oct 05, 2007 14742 14900 14713 14892 190,000 +174.10(+1.18%)
Oct 04, 2007 14754 14802 14711 14718 263,000 -65.80(-0.45%)
Oct 03, 2007 14756 14800 14723 14784 200,800 -6.20(-0.04%)
Oct 02, 2007 14722 14818 14697 14790 282,200 +187.00(+1.28%)
Oct 01, 2007 14519 14629 14444 14603 264,000 +26.50(+0.18%)
Sep 28, 2007 14577 14618 14460 14576 212,400 -5.10(-0.03%)
Sep 27, 2007 14615 14704 14551 14582 230,600 +67.90(+0.47%)
Sep 26, 2007 14377 14553 14374 14514 222,200 +201.80(+1.41%)
Sep 25, 2007 14408 14446 14224 14312 195,600 -182.80(-1.26%)
Sep 24, 2007 14439 14550 14404 14495 145,200 +44.10(+0.31%)
Sep 21, 2007 14395 14550 14384 14451 281,400 +23.50(+0.16%)
Sep 20, 2007 14400 14458 14342 14427 214,800 -67.70(-0.47%)
Sep 19, 2007 14338 14538 14315 14495 379,600 +452.80(+3.22%)
Sep 18, 2007 13595 14046 13595 14042 276,000 +345.10(+2.52%)
Sep 17, 2007 13819 13822 13519 13697 276,000 -164.10(-1.18%)
Sep 14, 2007 14018 14026 13766 13861 231,000 -216.80(-1.54%)
Sep 13, 2007 13929 14101 13835 14078 251,400 +97.40(+0.70%)
Sep 12, 2007 13950 13993 13838 13980 226,800 +14.90(+0.11%)
Sep 11, 2007 13834 13992 13776 13966 200,400 +239.20(+1.74%)
Sep 10, 2007 13862 13936 13704 13726 244,200 -147.10(-1.06%)
Sep 07, 2007 14149 14210 13816 13873 273,600 -325.00(-2.29%)
Sep 06, 2007 14281 14346 14050 14198 249,400 -41.70(-0.29%)
Sep 05, 2007 14546 14562 14240 14240 201,600 -350.00(-2.40%)
Sep 04, 2007 14476 14593 14438 14590 154,400 +43.20(+0.30%)
Sep 03, 2007 14518 14561 14467 14547 99,000 +67.10(+0.46%)
Aug 31, 2007 14380 14529 14370 14480 183,600 +166.40(+1.16%)
Aug 30, 2007 14286 14346 14127 14313 156,200 +129.80(+0.92%)
Aug 29, 2007 14034 14209 14014 14184 167,200 +58.80(+0.42%)
Aug 28, 2007 14294 14300 14091 14125 149,200 -180.70(-1.26%)
Aug 27, 2007 14389 14403 14292 14306 87,400 -28.90(-0.20%)
Aug 24, 2007 14202 14350 14195 14334 114,400 +41.90(+0.29%)
Aug 23, 2007 14462 14482 14292 14292 153,200 -66.70(-0.46%)
Aug 22, 2007 14298 14412 14287 14359 148,800 +119.40(+0.84%)
Aug 21, 2007 14288 14324 14067 14240 167,400 -29.30(-0.21%)
Aug 20, 2007 14278 14381 14229 14269 180,000 +31.60(+0.22%)
Aug 17, 2007 13937 14376 13842 14238 319,000 +257.80(+1.84%)
Aug 16, 2007 14254 14296 13960 13980 289,600 -540.80(-3.72%)
Aug 15, 2007 14443 14548 14367 14520 163,600 -32.60(-0.22%)
Aug 14, 2007 14607 14733 14520 14553 189,800 -178.70(-1.21%)
Aug 13, 2007 14569 14754 14552 14732 205,000 +277.90(+1.92%)
Aug 10, 2007 14604 14704 14434 14454 332,800 -384.40(-2.59%)
Aug 09, 2007 14956 14989 14756 14838 286,200 -165.90(-1.11%)
Aug 08, 2007 14722 15029 14720 15004 226,200 +351.30(+2.40%)
Aug 07, 2007 14581 14655 14523 14653 160,000 +220.80(+1.53%)
Aug 06, 2007 14405 14539 14385 14432 178,400 -102.20(-0.70%)
Aug 03, 2007 14713 14720 14534 14534 185,000 -144.30(-0.98%)
Aug 02, 2007 14677 14756 14626 14679 212,200 +82.90(+0.57%)
Aug 01, 2007 14509 14734 14442 14596 294,800 -206.70(-1.40%)
Jul 31, 2007 14618 14802 14604 14802 221,200 +294.50(+2.03%)
Jul 30, 2007 14603 14650 14462 14508 195,200 -79.60(-0.55%)
Jul 27, 2007 14390 14656 14379 14588 257,600 +47.10(+0.32%)
Jul 26, 2007 14985 15013 14540 14540 305,600 -397.30(-2.66%)
Jul 25, 2007 14847 15037 14775 14938 244,600 +24.40(+0.16%)
Jul 24, 2007 15021 15135 14869 14913 215,800 -143.40(-0.95%)
Jul 23, 2007 14934 15057 14875 15057 142,000 +126.60(+0.85%)
Jul 20, 2007 15197 15250 14926 14930 236,400 -277.20(-1.82%)
Jul 19, 2007 15136 15297 15124 15207 209,600 +148.70(+0.99%)
Jul 18, 2007 15047 15197 15038 15059 211,400 -95.20(-0.63%)
Jul 17, 2007 15077 15168 15048 15154 204,400 +43.40(+0.29%)
Jul 16, 2007 15041 15118 15010 15110 161,000 +86.90(+0.58%)
Jul 13, 2007 15056 15083 14981 15024 171,200 +81.70(+0.55%)
Jul 12, 2007 14803 14942 14672 14942 199,200 +175.60(+1.19%)
Jul 11, 2007 14702 14795 14602 14766 208,400 -57.70(-0.39%)
Jul 10, 2007 14953 15021 14752 14824 191,000 -150.80(-1.01%)
Jul 09, 2007 15102 15146 14951 14975 139,600 -83.60(-0.56%)
Jul 06, 2007 14901 15058 14875 15058 163,200 +150.90(+1.01%)
Jul 05, 2007 15022 15026 14885 14907 157,400 -82.30(-0.55%)
Jul 04, 2007 14884 15001 14878 14990 144,800 +120.30(+0.81%)
Jul 03, 2007 14864 14918 14855 14869 160,400 +64.70(+0.44%)
Jul 02, 2007 14791 14851 14741 14805 154,200 -87.30(-0.59%)
Jun 29, 2007 14870 14892 14712 14892 203,800 +72.10(+0.49%)
Jun 28, 2007 14807 14841 14744 14820 195,400 +138.20(+0.94%)
Jun 27, 2007 14680 14751 14582 14682 272,600 -73.50(-0.50%)
Jun 26, 2007 14728 14885 14708 14755 252,200 -93.10(-0.63%)
Jun 25, 2007 14672 14858 14595 14848 224,800 +63.40(+0.43%)
Jun 22, 2007 14910 14943 14757 14785 192,800 -97.50(-0.66%)
Jun 21, 2007 14919 14951 14791 14882 247,400 -153.30(-1.02%)
Jun 20, 2007 15061 15095 15011 15036 202,800 +35.50(+0.24%)
Jun 19, 2007 15112 15164 14913 15000 221,000 -103.40(-0.68%)
Jun 18, 2007 15240 15251 15053 15104 220,000 -148.50(-0.97%)
Jun 15, 2007 15121 15288 15111 15252 361,400 +173.70(+1.15%)
Jun 14, 2007 14938 15078 14928 15078 277,200 +248.60(+1.68%)
Jun 13, 2007 14723 14842 14638 14830 286,800 +65.50(+0.44%)
Jun 12, 2007 14921 14951 14705 14764 250,600 -176.30(-1.18%)
Jun 11, 2007 14909 14978 14870 14941 203,800 +124.10(+0.84%)
Jun 08, 2007 14644 14874 14605 14816 293,800 +90.60(+0.62%)
Jun 07, 2007 14986 15042 14678 14726 370,600 -202.90(-1.36%)
Jun 06, 2007 15280 15282 14925 14929 327,400 -386.10(-2.52%)
Jun 05, 2007 15436 15462 15305 15315 228,600 -99.40(-0.64%)
Jun 04, 2007 15482 15512 15372 15414 196,200 -87.20(-0.56%)
Jun 01, 2007 15330 15544 15322 15502 288,400 +172.10(+1.12%)
May 31, 2007 15284 15340 15244 15329 276,200 +192.10(+1.27%)
May 30, 2007 15108 15144 15035 15137 163,600 -51.30(-0.34%)
May 29, 2007 15163 15199 15124 15189 230,200 +64.00(+0.42%)
May 28, 2007 15098 15127 15068 15125 55,200 +71.40(+0.47%)
May 25, 2007 15047 15086 14970 15053 192,400 -41.70(-0.28%)
May 24, 2007 15138 15220 15083 15095 189,600 -129.00(-0.85%)
May 23, 2007 15081 15224 15073 15224 197,600 +153.00(+1.02%)
May 22, 2007 15056 15108 15015 15071 152,600 +15.40(+0.10%)
May 21, 2007 15108 15158 15042 15056 182,600 -12.90(-0.09%)
May 18, 2007 15007 15114 14937 15068 266,600 +100.20(+0.67%)
May 17, 2007 14930 14998 14899 14968 158,000 +49.40(+0.33%)
May 16, 2007 14792 14928 14764 14919 217,200 +94.60(+0.64%)
May 15, 2007 14673 14824 14651 14824 219,600 +138.20(+0.94%)
May 14, 2007 14781 14797 14669 14686 150,600 -50.30(-0.34%)
May 11, 2007 14476 14751 14449 14736 259,200 +160.90(+1.10%)
May 10, 2007 14626 14712 14501 14575 239,600 -34.00(-0.23%)
May 09, 2007 14614 14647 14514 14609 206,000 +52.70(+0.36%)
May 08, 2007 14661 14665 14508 14557 193,400 -115.40(-0.79%)
May 07, 2007 14668 14693 14566 14672 146,200 +51.80(+0.35%)
May 04, 2007 14430 14636 14426 14620 309,600 +224.70(+1.56%)
May 03, 2007 14453 14455 14176 14396 276,800 -21.30(-0.15%)
May 02, 2007 14422 14463 14363 14417 198,600 +42.30(+0.29%)
Apr 30, 2007 14386 14533 14355 14375 170,200 -29.00(-0.20%)
Apr 27, 2007 14612 14618 14342 14404 240,000 -207.40(-1.42%)
Apr 26, 2007 14790 14790 14570 14611 268,200 -9.40(-0.06%)
Apr 25, 2007 14594 14635 14469 14620 279,600 +41.70(+0.29%)
Apr 24, 2007 14956 14988 14516 14579 365,200 -408.40(-2.73%)
Apr 23, 2007 15091 15112 14948 14987 143,800 -93.80(-0.62%)
Apr 20, 2007 14860 15136 14857 15081 278,600 +259.20(+1.75%)
Apr 19, 2007 14736 14822 14623 14822 234,800 -48.70(-0.33%)
Apr 18, 2007 14910 14930 14800 14870 186,400 -95.60(-0.64%)
Apr 17, 2007 15012 15020 14855 14966 199,400 -54.80(-0.36%)
Apr 16, 2007 15009 15060 14999 15021 222,200 +55.50(+0.37%)
Apr 13, 2007 14905 14984 14894 14965 174,200 +82.30(+0.55%)
Apr 12, 2007 14972 14978 14775 14883 215,200 -114.60(-0.76%)
Apr 11, 2007 15007 15064 14957 14998 185,200 -7.90(-0.05%)
Apr 10, 2007 14973 15022 14908 15006 158,800 +30.60(+0.20%)
Apr 05, 2007 14943 14975 14914 14975 132,400 +31.80(+0.21%)
Apr 04, 2007 14979 14989 14891 14943 206,000 -10.10(-0.07%)
Apr 03, 2007 14791 14972 14784 14953 278,600 +222.40(+1.51%)
Apr 02, 2007 14620 14736 14580 14731 208,600 +89.10(+0.61%)
Mar 30, 2007 14576 14730 14539 14642 212,000 +36.40(+0.25%)
Mar 29, 2007 14529 14605 14520 14605 205,000 +122.30(+0.84%)
Mar 28, 2007 14494 14536 14411 14483 185,200 -53.80(-0.37%)
Mar 27, 2007 14562 14578 14496 14537 247,600 +67.20(+0.46%)
Mar 26, 2007 14566 14626 14415 14470 234,000 -76.10(-0.52%)
Mar 23, 2007 14486 14555 14433 14546 213,000 +55.60(+0.38%)
Mar 22, 2007 14531 14541 14410 14490 237,000 +179.60(+1.26%)
Mar 21, 2007 14334 14385 14276 14310 237,000 -12.70(-0.09%)
Mar 20, 2007 14282 14323 14152 14323 255,400 +73.00(+0.51%)
Mar 19, 2007 14102 14250 14093 14250 204,200 +272.80(+1.95%)
Mar 16, 2007 13938 14040 13866 13977 334,400 +37.00(+0.27%)
Mar 15, 2007 13776 13940 13756 13940 277,400 +338.00(+2.48%)
Mar 14, 2007 13721 13794 13602 13602 360,200 -380.50(-2.72%)
Mar 13, 2007 14142 14206 13982 13983 222,000 -163.60(-1.16%)
Mar 12, 2007 14311 14360 14088 14146 200,000 -110.70(-0.78%)
Mar 10, 2007 14197 14306 14098 14257 183,600 +63.20(+0.45%)
Mar 09, 2007 14003 14201 13984 14194 235,800 +281.30(+2.02%)
Mar 08, 2007 13919 13959 13824 13913 232,200 +86.80(+0.63%)
Mar 07, 2007 13843 13859 13768 13826 224,600 +76.80(+0.56%)
Mar 06, 2007 13690 13830 13655 13749 327,800 -213.10(-1.53%)
Mar 03, 2007 14113 14194 13880 13962 308,600 -102.70(-0.73%)
Mar 02, 2007 14229 14348 13821 14065 406,800 -183.50(-1.29%)
Mar 01, 2007 14183 14366 14071 14248 383,000 -159.90(-1.11%)
Feb 28, 2007 14742 14747 14402 14408 308,200 -447.80(-3.01%)
Feb 27, 2007 14792 14882 14787 14856 147,600 +89.00(+0.60%)
Feb 24, 2007 14824 14828 14704 14767 157,800 -24.20(-0.16%)
Feb 23, 2007 14851 14881 14762 14791 182,800 +2.50(+0.02%)
Feb 22, 2007 14932 14964 14765 14789 189,000 -97.30(-0.65%)
Feb 21, 2007 14932 14937 14836 14886 181,400 -29.70(-0.20%)
Feb 20, 2007 14884 14948 14873 14916 131,400 +64.60(+0.43%)
Feb 17, 2007 14807 14862 14778 14851 317,400 -25.70(-0.17%)
Feb 16, 2007 14930 14938 14849 14877 147,200 -28.80(-0.19%)
Feb 15, 2007 14867 14910 14815 14906 183,600 +81.10(+0.55%)
Feb 14, 2007 14817 14855 14781 14825 150,800 +55.60(+0.38%)
Feb 13, 2007 14832 14834 14729 14769 167,600 -106.50(-0.72%)
Feb 10, 2007 14880 14927 14866 14876 173,600 +49.50(+0.33%)
Feb 09, 2007 14857 14893 14774 14826 207,800 -28.60(-0.19%)
Feb 08, 2007 14735 14867 14708 14855 226,400 +151.40(+1.03%)
Feb 07, 2007 14653 14744 14645 14703 215,600 +86.50(+0.59%)
Feb 06, 2007 14603 14626 14559 14617 171,000 -14.50(-0.10%)
Feb 03, 2007 14573 14631 14545 14631 166,200 +59.70(+0.41%)
Feb 02, 2007 14638 14657 14571 14572 211,000 +18.30(+0.13%)
Feb 01, 2007 14524 14580 14450 14553 193,200 -0.20(-0.00%)
Jan 31, 2007 14492 14564 14460 14553 162,000 +46.40(+0.32%)
Jan 30, 2007 14403 14512 14392 14507 148,000 +91.60(+0.64%)
Jan 27, 2007 14486 14487 14378 14415 177,000 -121.90(-0.84%)
Jan 26, 2007 14568 14606 14491 14537 182,200 -3.40(-0.02%)
Jan 25, 2007 14419 14560 14416 14541 200,600 +172.10(+1.20%)
Jan 24, 2007 14355 14394 14305 14369 159,600 +8.90(+0.06%)
Jan 23, 2007 14416 14500 14352 14360 173,800 -38.20(-0.27%)
Jan 20, 2007 14239 14398 14182 14398 213,200 +132.60(+0.93%)
Jan 19, 2007 14354 14384 14221 14265 211,800 -29.70(-0.21%)
Jan 18, 2007 14368 14408 14233 14295 196,800 -60.60(-0.42%)
Jan 17, 2007 14416 14483 14315 14356 182,400 -61.10(-0.42%)
Jan 16, 2007 14414 14456 14412 14417 167,200 +48.50(+0.34%)
Jan 13, 2007 14302 14374 14293 14368 193,200 +39.40(+0.27%)
Jan 12, 2007 14183 14329 14105 14329 238,600 +212.70(+1.51%)
Jan 11, 2007 14237 14239 14066 14116 253,400 -195.40(-1.37%)
Jan 10, 2007 14376 14418 14288 14312 236,200 -10.80(-0.08%)
Jan 09, 2007 14313 14381 14290 14322 214,400 +17.60(+0.12%)
Jan 06, 2007 14291 14390 14286 14305 227,600 -77.70(-0.54%)
Jan 05, 2007 14299 14382 14231 14382 214,600 +7.30(+0.05%)
Jan 04, 2007 14383 14397 14308 14375 199,400 +10.70(+0.07%)
Jan 03, 2007 14173 14381 14157 14364 184,400 +217.90(+1.54%)
Dec 30, 2006 14169 14181 14083 14146 102,400 -14.30(-0.10%)
Dec 29, 2006 14177 14205 14119 14161 112,400 -38.60(-0.27%)
Dec 28, 2006 13955 14199 13955 14199 132,400 +133.30(+0.95%)
Dec 23, 2006 14116 14122 14030 14066 110,200 -84.30(-0.60%)
Dec 22, 2006 14164 14200 14109 14150 130,000 -51.30(-0.36%)
Dec 21, 2006 14249 14268 14163 14202 170,200 +24.90(+0.18%)
Dec 20, 2006 14238 14260 14123 14177 173,800 -140.70(-0.98%)
Dec 19, 2006 14368 14377 14304 14318 161,000 -70.10(-0.49%)
Dec 16, 2006 14389 14421 14320 14388 289,800 +35.70(+0.25%)
Dec 15, 2006 14351 14390 14288 14352 173,400 +24.40(+0.17%)
Dec 14, 2006 14205 14329 14187 14328 193,000 +127.30(+0.90%)
Dec 13, 2006 14192 14210 14165 14200 142,400 -9.40(-0.07%)
Dec 12, 2006 14119 14210 14116 14210 158,600 +133.00(+0.94%)
Dec 09, 2006 14028 14106 13958 14077 119,400 +13.80(+0.10%)
Dec 08, 2006 13965 14118 13957 14063 160,800 +55.70(+0.40%)
Dec 07, 2006 14064 14081 13989 14007 124,800 -25.40(-0.18%)
Dec 06, 2006 13899 14040 13888 14032 195,200 +186.10(+1.34%)
Dec 05, 2006 13695 13846 13655 13846 196,200 +185.80(+1.36%)
Dec 02, 2006 13910 13965 13551 13661 220,000 -188.70(-1.36%)
Dec 01, 2006 14014 14032 13849 13849 220,600 -128.70(-0.92%)
Nov 30, 2006 13841 13978 13799 13978 238,000 +245.90(+1.79%)
Nov 29, 2006 13746 13803 13660 13732 282,800 -54.70(-0.40%)
Nov 28, 2006 14052 14100 13787 13787 260,400 -301.30(-2.14%)
Nov 25, 2006 14244 14259 14047 14088 180,200 -196.30(-1.37%)
Nov 24, 2006 14315 14334 14229 14284 116,800 -10.20(-0.07%)
Nov 23, 2006 14272 14338 14259 14295 176,800 +66.50(+0.47%)
Nov 22, 2006 14219 14286 14214 14228 135,400 -27.90(-0.20%)
Nov 21, 2006 14102 14257 14074 14256 170,800 +86.00(+0.61%)
Nov 18, 2006 14219 14246 14121 14170 224,000 -71.30(-0.50%)
Nov 17, 2006 14172 14241 14154 14241 134,000 +67.00(+0.47%)
Nov 16, 2006 14166 14184 14107 14174 170,800 +61.10(+0.43%)
Nov 15, 2006 14094 14146 14061 14113 200,000 +21.30(+0.15%)
Nov 14, 2006 14013 14123 13987 14092 177,400 +89.50(+0.64%)
Nov 11, 2006 14050 14070 13987 14002 277,600 -109.00(-0.77%)
Nov 10, 2006 14107 14125 14055 14111 150,600 +21.00(+0.15%)
Nov 09, 2006 14015 14099 13985 14090 194,600 +32.10(+0.23%)
Nov 08, 2006 14006 14069 13978 14058 214,200 +89.80(+0.64%)
Nov 07, 2006 13861 13968 13848 13968 258,000 +173.80(+1.26%)
Nov 04, 2006 13787 13872 13739 13795 200,800 +75.40(+0.55%)
Nov 03, 2006 13751 13788 13652 13719 207,800 -53.30(-0.39%)
Nov 02, 2006 13769 13842 13766 13773 110,800 +19.60(+0.14%)
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.