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 (%)
Mar 31, 2008 13359 13370 13181 13269 256,000 -173.40(-1.29%)
Mar 28, 2008 13557 13578 13413 13442 217,600 -95.50(-0.71%)
Mar 27, 2008 13358 13596 13355 13538 253,800 +134.90(+1.01%)
Mar 26, 2008 13378 13427 13300 13403 255,400 -31.20(-0.23%)
Mar 25, 2008 13370 13434 13305 13434 329,800 +470.00(+3.63%)
Mar 20, 2008 12840 13049 12790 12964 413,600 -0.50(-0.00%)
Mar 19, 2008 13152 13196 12874 12965 308,800 -65.80(-0.50%)
Mar 18, 2008 12892 13037 12780 13030 273,200 +374.50(+2.96%)
Mar 17, 2008 12678 12872 12638 12656 324,600 -365.40(-2.81%)
Mar 14, 2008 13089 13312 12905 13021 291,800 -51.80(-0.40%)
Mar 13, 2008 12926 13106 12849 13073 338,600 -58.10(-0.44%)
Mar 12, 2008 13272 13292 13080 13131 298,600 +75.20(+0.58%)
Mar 11, 2008 12744 13138 12713 13056 361,400 +401.10(+3.17%)
Mar 10, 2008 12673 12835 12571 12655 290,200 -36.30(-0.29%)
Mar 08, 2008 12674 12819 12584 12691 312,200 -112.00(-0.87%)
Mar 07, 2008 12982 12994 12746 12803 283,200 -144.80(-1.12%)
Mar 06, 2008 12732 12969 12682 12948 273,400 +318.00(+2.52%)
Mar 05, 2008 12913 12957 12585 12630 282,000 -232.40(-1.81%)
Mar 04, 2008 12998 13021 12830 12862 277,400 -307.90(-2.34%)
Mar 01, 2008 13204 13306 13056 13170 377,800 -101.70(-0.77%)
Feb 29, 2008 13399 13440 13272 13272 307,200 -182.20(-1.35%)
Feb 28, 2008 13461 13506 13255 13454 261,400 +17.70(+0.13%)
Feb 27, 2008 13222 13445 13182 13437 264,000 +280.00(+2.13%)
Feb 26, 2008 13142 13180 12995 13157 233,600 +139.10(+1.07%)
Feb 23, 2008 13055 13155 12961 13018 258,200 -155.50(-1.18%)
Feb 22, 2008 13151 13288 13116 13173 220,000 +92.60(+0.71%)
Feb 21, 2008 13097 13139 12998 13080 298,000 -189.30(-1.43%)
Feb 20, 2008 13260 13393 13044 13270 272,800 -42.50(-0.32%)
Feb 19, 2008 13156 13347 13147 13312 195,000 +238.30(+1.82%)
Feb 16, 2008 13293 13382 12980 13074 343,600 -239.30(-1.80%)
Feb 15, 2008 13421 13456 13252 13313 270,400 +46.50(+0.35%)
Feb 14, 2008 13137 13342 13096 13267 290,400 +12.00(+0.09%)
Feb 13, 2008 12927 13255 12809 13255 305,400 +435.90(+3.40%)
Feb 12, 2008 12830 13029 12774 12819 229,800 -116.00(-0.90%)
Feb 09, 2008 12964 13068 12769 12935 271,400 +45.30(+0.35%)
Feb 08, 2008 13011 13060 12724 12890 337,000 -147.80(-1.13%)
Feb 07, 2008 12739 13085 12721 13037 362,600 +222.60(+1.74%)
Feb 06, 2008 13464 13466 12782 12815 393,800 -701.00(-5.19%)
Feb 05, 2008 13608 13652 13476 13516 296,400 +21.00(+0.16%)
Feb 02, 2008 13441 13550 13320 13495 348,200 +265.70(+2.01%)
Feb 01, 2008 13282 13338 12958 13229 401,000 +11.90(+0.09%)
Jan 31, 2008 13185 13381 13118 13217 293,400 -29.50(-0.22%)
Jan 30, 2008 13121 13309 13050 13247 297,200 +219.90(+1.69%)
Jan 29, 2008 12880 13080 12813 13027 264,800 -114.40(-0.87%)
Jan 26, 2008 13296 13491 13100 13141 378,600 +34.40(+0.26%)
Jan 25, 2008 12557 13107 12491 13107 463,600 +852.10(+6.95%)
Jan 24, 2008 13020 13038 12164 12255 488,200 -585.10(-4.56%)
Jan 23, 2008 12509 12909 11937 12840 551,600 +213.90(+1.69%)
Jan 22, 2008 13477 13494 12626 12626 545,200 -1029.60(-7.54%)
Jan 19, 2008 13740 13997 13608 13655 410,000 -120.20(-0.87%)
Jan 18, 2008 13982 13995 13731 13776 317,800 -41.50(-0.30%)
Jan 17, 2008 13806 14055 13688 13817 498,000 -128.10(-0.92%)
Jan 16, 2008 14363 14395 13945 13945 354,000 -486.70(-3.37%)
Jan 15, 2008 14398 14541 14343 14432 261,400 -26.10(-0.18%)
Jan 12, 2008 14502 14569 14429 14458 296,400 -66.00(-0.45%)
Jan 11, 2008 14672 14685 14480 14524 320,200 -79.50(-0.54%)
Jan 10, 2008 14578 14665 14471 14604 338,600 -67.00(-0.46%)
Jan 09, 2008 14707 14809 14670 14670 318,400 +3.50(+0.02%)
Jan 08, 2008 14552 14702 14530 14667 280,800 +64.70(+0.44%)
Jan 05, 2008 14794 14867 14511 14602 330,400 -254.20(-1.71%)
Jan 04, 2008 14966 15016 14770 14856 335,800 -146.00(-0.97%)
Jan 03, 2008 15102 15186 14971 15002 190,600 -179.80(-1.18%)
Dec 29, 2007 15202 15252 15125 15182 175,400 -73.90(-0.48%)
Dec 28, 2007 15344 15398 15179 15256 190,200 -33.10(-0.22%)
Dec 22, 2007 15299 15348 15234 15289 345,200 +149.10(+0.98%)
Dec 21, 2007 15214 15272 15107 15140 219,800 -36.90(-0.24%)
Dec 20, 2007 15330 15351 15177 15177 251,400 -105.00(-0.69%)
Dec 19, 2007 15283 15441 15276 15282 214,400 -36.40(-0.24%)
Dec 18, 2007 15404 15444 15303 15318 212,400 -257.20(-1.65%)
Dec 15, 2007 15564 15596 15430 15576 197,800 +76.50(+0.49%)
Dec 14, 2007 15756 15757 15486 15499 263,600 -360.80(-2.27%)
Dec 13, 2007 15719 15983 15679 15860 253,200 -30.50(-0.19%)
Dec 12, 2007 15904 15907 15772 15890 175,200 +57.80(+0.37%)
Dec 11, 2007 15761 15893 15740 15833 196,400 +13.10(+0.08%)
Dec 08, 2007 15786 15856 15760 15820 185,600 +123.70(+0.79%)
Dec 07, 2007 15890 15901 15667 15696 178,800 -106.30(-0.67%)
Dec 06, 2007 15806 15849 15738 15802 202,200 +94.00(+0.60%)
Dec 05, 2007 15716 15804 15615 15708 222,200 -26.80(-0.17%)
Dec 04, 2007 15767 15846 15710 15735 175,600 -24.90(-0.16%)
Dec 01, 2007 15660 15799 15644 15760 287,800 +103.30(+0.66%)
Nov 30, 2007 15666 15693 15485 15657 257,600 +90.10(+0.58%)
Nov 29, 2007 15393 15593 15229 15566 293,600 +250.90(+1.64%)
Nov 28, 2007 15287 15346 15165 15316 278,600 -14.60(-0.10%)
Nov 27, 2007 15477 15575 15294 15330 229,000 -62.00(-0.40%)
Nov 24, 2007 15318 15401 15267 15392 210,400 +75.10(+0.49%)
Nov 23, 2007 15417 15457 15272 15317 204,200 -47.40(-0.31%)
Nov 22, 2007 15551 15568 15295 15364 267,600 -335.50(-2.14%)
Nov 21, 2007 15622 15700 15486 15700 278,200 +160.70(+1.03%)
Nov 20, 2007 15770 15935 15539 15539 272,200 -229.70(-1.46%)
Nov 17, 2007 15634 15826 15560 15769 290,600 +43.20(+0.27%)
Nov 16, 2007 15796 15871 15661 15726 278,600 -83.10(-0.53%)
Nov 15, 2007 15914 15944 15754 15809 272,000 -5.90(-0.04%)
Nov 14, 2007 15711 15824 15634 15815 259,600 +40.10(+0.25%)
Nov 13, 2007 15660 15822 15648 15775 240,000 +43.50(+0.28%)
Nov 10, 2007 15999 16040 15683 15731 278,400 -214.50(-1.35%)
Nov 09, 2007 15647 15968 15613 15946 387,200 +103.80(+0.66%)
Nov 08, 2007 15920 15955 15640 15842 267,600 -53.50(-0.34%)
Nov 07, 2007 15926 15966 15869 15895 201,200 +69.50(+0.44%)
Nov 06, 2007 15709 15846 15686 15826 235,000 +2.20(+0.01%)
Nov 02, 2007 15652 15863 15652 15824 248,600 +64.10(+0.41%)
Nov 01, 2007 15864 15928 15623 15760 208,200 -130.90(-0.82%)
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%)
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.