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 (%)
Nov 30, 2007 7755 7780 7729 7765 0 +41.53(+0.54%)
Nov 29, 2007 7552 7729 7537 7724 0 +192.31(+2.55%)
Nov 28, 2007 7538 7546 7445 7531 0 -36.01(-0.48%)
Nov 27, 2007 7642 7675 7560 7567 0 +0.00(+0.00%)
Nov 26, 2007 7642 7675 7560 7567 0 -41.60(-0.55%)
Nov 24, 2007 7565 7620 7549 7609 0 +46.86(+0.62%)
Nov 23, 2007 7539 7581 7488 7562 0 +43.68(+0.58%)
Nov 22, 2007 7570 7570 7475 7518 0 -111.89(-1.47%)
Nov 21, 2007 7550 7634 7524 7630 0 +118.34(+1.58%)
Nov 20, 2007 7608 7623 7499 7512 0 +0.00(+0.00%)
Nov 19, 2007 7608 7623 7499 7512 0 -100.29(-1.32%)
Nov 17, 2007 7636 7656 7565 7612 0 -54.77(-0.71%)
Nov 16, 2007 7782 7804 7636 7667 0 -116.08(-1.49%)
Nov 15, 2007 7821 7866 7766 7783 0 +5.55(+0.07%)
Nov 14, 2007 7781 7792 7752 7778 0 -29.28(-0.38%)
Nov 13, 2007 7780 7811 7766 7807 0 +0.00(+0.00%)
Nov 12, 2007 7780 7811 7766 7807 0 -5.56(-0.07%)
Nov 10, 2007 7830 7919 7793 7812 0 -7.07(-0.09%)
Nov 09, 2007 7772 7844 7702 7819 0 +19.85(+0.25%)
Nov 08, 2007 7839 7854 7740 7800 0 -27.57(-0.35%)
Nov 07, 2007 7823 7860 7822 7827 0 +19.64(+0.25%)
Nov 06, 2007 7791 7831 7780 7808 0 +0.00(+0.00%)
Nov 05, 2007 7791 7831 7780 7808 0 -41.94(-0.53%)
Nov 02, 2007 7847 7864 7792 7849 0 -31.36(-0.40%)
Nov 01, 2007 8024 8038 7854 7881 0 -138.37(-1.73%)
Oct 31, 2007 7975 8027 7960 8019 0 +41.28(+0.52%)
Oct 30, 2007 8005 8005 7966 7978 0 -31.73(-0.40%)
Oct 29, 2007 7989 8016 7987 8010 0 +60.50(+0.76%)
Oct 26, 2007 7944 7970 7919 7949 0 +16.73(+0.21%)
Oct 25, 2007 7863 7971 7861 7932 0 +103.48(+1.32%)
Oct 24, 2007 7842 7861 7808 7829 0 -13.83(-0.18%)
Oct 23, 2007 7823 7877 7823 7843 0 +47.85(+0.61%)
Oct 22, 2007 7819 7819 7764 7795 0 -89.18(-1.13%)
Oct 19, 2007 7896 7940 7871 7884 0 -37.28(-0.47%)
Oct 18, 2007 7998 8015 7907 7921 0 -64.01(-0.80%)
Oct 17, 2007 7945 8017 7942 7985 0 +22.77(+0.29%)
Oct 16, 2007 7946 7965 7928 7963 0 -6.83(-0.09%)
Oct 15, 2007 8040 8040 7951 7969 0 -71.79(-0.89%)
Oct 12, 2007 7996 8041 7975 8041 0 +7.57(+0.09%)
Oct 11, 2007 7986 8064 7982 8034 0 +47.12(+0.59%)
Oct 10, 2007 7986 8009 7956 7987 0 +6.13(+0.08%)
Oct 09, 2007 7975 8013 7955 7980 0 +6.07(+0.08%)
Oct 08, 2007 8009 8018 7968 7974 0 -27.81(-0.35%)
Oct 05, 2007 7954 8014 7946 8002 0 +57.19(+0.72%)
Oct 04, 2007 7941 7967 7912 7945 0 -10.31(-0.13%)
Oct 03, 2007 7952 7964 7929 7955 0 +8.51(+0.11%)
Oct 02, 2007 7937 7971 7924 7947 0 +24.37(+0.31%)
Oct 01, 2007 7851 7922 7831 7922 0 +60.91(+0.77%)
Sep 28, 2007 7851 7880 7790 7862 0 +7.72(+0.10%)
Sep 27, 2007 7844 7882 7837 7854 0 +49.64(+0.64%)
Sep 26, 2007 7797 7815 7788 7804 0 +34.71(+0.45%)
Sep 25, 2007 7755 7787 7717 7769 0 -18.48(-0.24%)
Sep 24, 2007 7777 7798 7762 7788 0 -6.51(-0.08%)
Sep 21, 2007 7723 7809 7715 7794 0 +59.34(+0.77%)
Sep 20, 2007 7729 7745 7697 7735 0 -15.75(-0.20%)
Sep 19, 2007 7629 7771 7628 7751 0 +175.63(+2.32%)
Sep 18, 2007 7460 7588 7452 7575 0 +95.36(+1.27%)
Sep 17, 2007 7497 7531 7433 7480 0 -17.89(-0.24%)
Sep 14, 2007 7515 7522 7445 7498 0 -38.23(-0.51%)
Sep 13, 2007 7459 7545 7431 7536 0 +62.98(+0.84%)
Sep 12, 2007 7459 7478 7421 7473 0 +15.09(+0.20%)
Sep 11, 2007 7409 7482 7409 7458 0 +82.46(+1.12%)
Sep 10, 2007 7438 7467 7370 7375 0 -61.19(-0.82%)
Sep 07, 2007 7613 7630 7421 7437 0 -185.09(-2.43%)
Sep 06, 2007 7618 7644 7511 7622 0 +33.69(+0.44%)
Sep 05, 2007 7701 7717 7588 7588 0 -133.74(-1.73%)
Sep 04, 2007 7635 7725 7595 7722 0 +73.19(+0.96%)
Sep 03, 2007 7644 7678 7631 7649 0 +10.41(+0.14%)
Aug 31, 2007 7555 7660 7537 7638 0 +118.23(+1.57%)
Aug 30, 2007 7469 7530 7417 7520 0 +80.76(+1.09%)
Aug 29, 2007 7383 7452 7354 7439 0 +8.94(+0.12%)
Aug 28, 2007 7477 7477 7420 7430 0 -55.75(-0.74%)
Aug 27, 2007 7526 7542 7476 7486 0 -21.28(-0.28%)
Aug 24, 2007 7491 7526 7460 7507 0 -4.69(-0.06%)
Aug 23, 2007 7561 7592 7512 7512 0 +11.48(+0.15%)
Aug 22, 2007 7429 7526 7424 7500 0 +75.73(+1.02%)
Aug 21, 2007 7428 7470 7345 7425 0 +17.22(+0.23%)
Aug 20, 2007 7400 7450 7387 7408 0 +29.24(+0.40%)
Aug 17, 2007 7242 7498 7190 7378 0 +108.22(+1.49%)
Aug 16, 2007 7360 7360 7241 7270 0 -175.83(-2.36%)
Aug 15, 2007 7391 7471 7343 7446 0 +20.83(+0.28%)
Aug 14, 2007 7442 7493 7383 7425 0 -49.26(-0.66%)
Aug 13, 2007 7380 7477 7380 7474 0 +131.07(+1.78%)
Aug 10, 2007 7374 7386 7294 7343 0 -110.33(-1.48%)
Aug 09, 2007 7578 7582 7426 7454 0 -152.35(-2.00%)
Aug 08, 2007 7539 7614 7532 7606 0 +92.28(+1.23%)
Aug 07, 2007 7481 7535 7459 7514 0 +69.21(+0.93%)
Aug 06, 2007 7391 7472 7383 7444 0 +8.78(+0.12%)
Aug 03, 2007 7550 7567 7420 7436 0 -98.46(-1.31%)
Aug 02, 2007 7519 7568 7503 7534 0 +60.20(+0.81%)
Aug 01, 2007 7472 7545 7396 7474 0 -110.21(-1.45%)
Jul 31, 2007 7508 7633 7502 7584 0 +127.83(+1.71%)
Jul 30, 2007 7461 7503 7387 7456 0 +4.63(+0.06%)
Jul 27, 2007 7437 7535 7373 7452 0 -57.28(-0.76%)
Jul 26, 2007 7708 7731 7506 7509 0 -183.59(-2.39%)
Jul 25, 2007 7748 7790 7660 7693 0 -114.24(-1.46%)
Jul 24, 2007 7916 7934 7806 7807 0 -137.42(-1.73%)
Jul 23, 2007 7880 7944 7836 7944 0 +69.36(+0.88%)
Jul 20, 2007 7987 8006 7864 7875 0 -116.36(-1.46%)
Jul 19, 2007 7934 8011 7933 7991 0 +97.60(+1.24%)
Jul 18, 2007 7988 7990 7879 7894 0 -144.60(-1.80%)
Jul 17, 2007 8090 8090 7995 8038 0 -67.48(-0.83%)
Jul 16, 2007 8102 8131 8075 8106 0 +12.92(+0.16%)
Jul 13, 2007 8090 8152 8065 8093 0 +39.34(+0.49%)
Jul 12, 2007 7922 8054 7881 8053 0 +154.89(+1.96%)
Jul 11, 2007 7922 7922 7800 7899 0 -66.22(-0.83%)
Jul 10, 2007 8082 8110 7935 7965 0 -112.63(-1.39%)
Jul 09, 2007 8077 8120 8059 8077 0 +29.07(+0.36%)
Jul 06, 2007 7987 8048 7947 8048 0 +61.19(+0.77%)
Jul 05, 2007 8102 8115 7969 7987 0 -88.13(-1.09%)
Jul 04, 2007 8058 8090 8055 8075 0 +24.58(+0.31%)
Jul 03, 2007 7985 8067 7985 8051 0 +92.44(+1.16%)
Jul 02, 2007 7969 7981 7916 7958 0 -49.08(-0.61%)
Jun 29, 2007 7947 8008 7902 8007 0 +85.96(+1.09%)
Jun 28, 2007 7847 7924 7847 7921 0 +120.13(+1.54%)
Jun 27, 2007 7820 7822 7751 7801 0 -59.29(-0.75%)
Jun 26, 2007 7882 7905 7817 7861 0 -70.09(-0.88%)
Jun 25, 2007 7897 7943 7830 7931 0 -19.02(-0.24%)
Jun 22, 2007 7977 8014 7925 7950 0 -15.08(-0.19%)
Jun 21, 2007 8051 8061 7905 7965 0 -125.78(-1.55%)
Jun 20, 2007 8066 8132 8047 8090 0 +56.97(+0.71%)
Jun 19, 2007 8045 8074 8011 8034 0 -2.60(-0.03%)
Jun 18, 2007 8045 8096 8014 8036 0 +5.48(+0.07%)
Jun 15, 2007 7861 8033 7860 8031 0 +181.48(+2.31%)
Jun 14, 2007 7753 7851 7752 7849 0 +168.40(+2.19%)
Jun 13, 2007 7653 7701 7596 7681 0 +2.50(+0.03%)
Jun 12, 2007 7694 7740 7629 7678 0 -27.84(-0.36%)
Jun 11, 2007 7623 7706 7623 7706 0 +115.60(+1.52%)
Jun 08, 2007 7576 7645 7499 7590 0 -28.11(-0.37%)
Jun 07, 2007 7750 7787 7590 7619 0 -111.44(-1.44%)
Jun 06, 2007 7917 7926 7724 7730 0 -189.78(-2.40%)
Jun 05, 2007 7987 7997 7880 7920 0 -56.96(-0.71%)
Jun 04, 2007 7974 8010 7936 7977 0 -11.06(-0.14%)
Jun 01, 2007 7891 8002 7890 7988 0 +104.81(+1.33%)
May 31, 2007 7791 7896 7791 7883 0 +118.07(+1.52%)
May 30, 2007 7742 7769 7676 7765 0 -16.07(-0.21%)
May 29, 2007 7759 7788 7736 7781 0 +41.84(+0.54%)
May 25, 2007 7673 7747 7658 7739 0 +41.82(+0.54%)
May 24, 2007 7716 7774 7669 7697 0 -38.50(-0.50%)
May 23, 2007 7665 7739 7660 7736 0 +76.49(+1.00%)
May 22, 2007 7624 7677 7609 7659 0 +40.08(+0.53%)
May 21, 2007 7614 7644 7599 7619 0 +11.77(+0.15%)
May 18, 2007 7499 7614 7491 7608 0 +108.04(+1.44%)
May 17, 2007 7502 7529 7484 7500 0 +18.25(+0.24%)
May 16, 2007 7483 7523 7460 7481 0 -24.10(-0.32%)
May 15, 2007 7433 7521 7418 7505 0 +45.74(+0.61%)
May 14, 2007 7505 7528 7446 7460 0 -19.73(-0.26%)
May 11, 2007 7387 7482 7305 7479 0 +64.01(+0.86%)
May 10, 2007 7477 7494 7400 7415 0 -60.66(-0.81%)
May 09, 2007 7472 7490 7427 7476 0 +33.79(+0.45%)
May 08, 2007 7515 7515 7413 7442 0 -83.49(-1.11%)
May 07, 2007 7524 7539 7508 7526 0 +8.93(+0.12%)
May 04, 2007 7477 7527 7460 7517 0 +40.07(+0.54%)
May 03, 2007 7472 7483 7420 7477 0 +20.76(+0.28%)
May 02, 2007 7430 7463 7423 7456 0 +47.06(+0.64%)
May 01, 2007 7369 7436 7361 7409 0 +0.00(+0.00%)
Apr 30, 2007 7369 7436 7361 7409 0 +30.75(+0.42%)
Apr 27, 2007 7384 7395 7334 7378 0 -8.90(-0.12%)
Apr 26, 2007 7369 7413 7357 7387 0 +43.94(+0.60%)
Apr 25, 2007 7292 7363 7288 7343 0 +72.76(+1.00%)
Apr 24, 2007 7342 7342 7219 7270 0 -65.30(-0.89%)
Apr 23, 2007 7348 7358 7302 7336 0 -6.92(-0.09%)
Apr 20, 2007 7257 7367 7253 7343 0 +99.81(+1.38%)
Apr 19, 2007 7206 7248 7155 7243 0 -39.61(-0.54%)
Apr 18, 2007 7341 7341 7243 7282 0 -66.49(-0.90%)
Apr 17, 2007 7328 7366 7292 7349 0 +10.77(+0.15%)
Apr 16, 2007 7229 7340 7229 7338 0 +125.99(+1.75%)
Apr 13, 2007 7154 7213 7151 7212 0 +69.12(+0.97%)
Apr 12, 2007 7151 7152 7087 7143 0 -9.88(-0.14%)
Apr 11, 2007 7168 7202 7139 7153 0 -13.84(-0.19%)
Apr 10, 2007 7102 7172 7091 7167 0 +66.76(+0.94%)
Apr 09, 2007 7075 7104 7068 7100 0 +0.00(+0.00%)
Apr 05, 2007 7075 7104 7068 7100 0 +26.00(+0.37%)
Apr 04, 2007 7073 7076 7038 7074 0 +28.35(+0.40%)
Apr 03, 2007 6945 7053 6945 7046 0 +108.39(+1.56%)
Apr 02, 2007 6911 6945 6892 6937 0 +20.14(+0.29%)
Mar 30, 2007 6904 6966 6886 6917 0 +19.95(+0.29%)
Mar 29, 2007 6834 6903 6834 6897 0 +80.19(+1.18%)
Mar 28, 2007 6831 6843 6788 6817 0 -41.45(-0.60%)
Mar 27, 2007 6838 6885 6838 6858 0 +29.52(+0.43%)
Mar 26, 2007 6899 6904 6799 6829 0 -70.24(-1.02%)
Mar 23, 2007 6859 6903 6828 6899 0 +42.10(+0.61%)
Mar 22, 2007 6743 6873 6743 6857 0 +144.90(+2.16%)
Mar 21, 2007 6696 6730 6688 6712 0 +11.77(+0.18%)
Mar 20, 2007 6674 6703 6634 6700 0 +28.88(+0.43%)
Mar 19, 2007 6623 6677 6614 6671 0 +91.54(+1.39%)
Mar 16, 2007 6565 6614 6528 6580 0 -5.60(-0.09%)
Mar 15, 2007 6496 6594 6496 6585 0 +137.77(+2.14%)
Mar 14, 2007 6567 6567 6445 6448 0 -176.29(-2.66%)
Mar 13, 2007 6716 6723 6624 6624 0 -91.50(-1.36%)
Mar 12, 2007 6728 6752 6675 6715 0 -1.03(-0.02%)
Mar 10, 2007 6706 6745 6666 6717 0 +3.29(+0.05%)
Mar 09, 2007 6644 6714 6640 6713 0 +95.48(+1.44%)
Mar 08, 2007 6606 6634 6584 6618 0 +22.75(+0.34%)
Mar 07, 2007 6559 6608 6546 6595 0 +60.43(+0.92%)
Mar 06, 2007 6511 6563 6437 6535 0 +0.00(+0.00%)
Mar 05, 2007 6511 6563 6437 6535 0 -68.75(-1.04%)
Mar 03, 2007 6664 6703 6554 6603 0 -36.92(-0.56%)
Mar 02, 2007 6714 6756 6544 6640 0 -75.20(-1.12%)
Mar 01, 2007 6728 6776 6641 6715 0 -104.21(-1.53%)
Feb 28, 2007 6988 6988 6815 6820 0 -207.94(-2.96%)
Feb 27, 2007 6992 7040 6980 7028 0 +0.00(+0.00%)
Feb 26, 2007 6992 7040 6980 7028 0 +35.01(+0.50%)
Feb 24, 2007 6986 6998 6964 6993 0 +18.85(+0.27%)
Feb 23, 2007 6959 7012 6956 6974 0 +32.07(+0.46%)
Feb 22, 2007 6999 7005 6922 6942 0 -41.25(-0.59%)
Feb 21, 2007 6979 6988 6936 6983 0 -4.17(-0.06%)
Feb 20, 2007 6968 6996 6966 6987 0 +0.00(+0.00%)
Feb 19, 2007 6968 6996 6966 6987 0 +30.01(+0.43%)
Feb 17, 2007 6956 6979 6941 6957 0 -1.55(-0.02%)
Feb 16, 2007 6958 6972 6942 6959 0 -2.56(-0.04%)
Feb 15, 2007 6913 6965 6908 6961 0 +65.84(+0.95%)
Feb 14, 2007 6869 6896 6866 6895 0 +35.89(+0.52%)
Feb 13, 2007 6892 6892 6844 6859 0 +0.00(+0.00%)
Feb 12, 2007 6892 6892 6844 6859 0 -51.66(-0.75%)
Feb 10, 2007 6891 6929 6891 6911 0 +34.38(+0.50%)
Feb 09, 2007 6911 6918 6850 6877 0 -38.83(-0.56%)
Feb 08, 2007 6886 6924 6885 6916 0 +39.86(+0.58%)
Feb 07, 2007 6882 6907 6862 6876 0 +1.64(+0.02%)
Feb 06, 2007 6879 6891 6864 6874 0 +0.00(+0.00%)
Feb 05, 2007 6879 6891 6864 6874 0 -11.70(-0.17%)
Feb 03, 2007 6854 6905 6848 6886 0 +34.48(+0.50%)
Feb 02, 2007 6821 6875 6821 6851 0 +62.17(+0.92%)
Feb 01, 2007 6773 6805 6759 6789 0 +0.88(+0.01%)
Jan 31, 2007 6720 6801 6711 6788 0 +62.22(+0.93%)
Jan 30, 2007 6702 6740 6683 6726 0 +0.00(+0.00%)
Jan 29, 2007 6702 6740 6683 6726 0 +35.67(+0.53%)
Jan 27, 2007 6690 6731 6659 6690 0 -29.24(-0.44%)
Jan 26, 2007 6743 6771 6704 6720 0 -28.79(-0.43%)
Jan 25, 2007 6693 6760 6682 6748 0 +69.44(+1.04%)
Jan 24, 2007 6693 6704 6628 6679 0 -8.38(-0.13%)
Jan 23, 2007 6754 6767 6682 6687 0 +0.00(+0.00%)
Jan 22, 2007 6754 6767 6682 6687 0 -59.86(-0.89%)
Jan 20, 2007 6679 6755 6652 6747 0 +57.55(+0.86%)
Jan 19, 2007 6721 6738 6661 6690 0 -12.08(-0.18%)
Jan 18, 2007 6717 6732 6673 6702 0 -15.12(-0.23%)
Jan 17, 2007 6736 6747 6705 6717 0 -14.92(-0.22%)
Jan 16, 2007 6720 6746 6720 6732 0 +0.00(+0.00%)
Jan 15, 2007 6720 6746 6720 6732 0 +26.57(+0.40%)
Jan 13, 2007 6690 6705 6660 6705 0 +17.87(+0.27%)
Jan 12, 2007 6591 6696 6572 6687 0 +120.74(+1.84%)
Jan 11, 2007 6579 6593 6531 6567 0 -47.81(-0.72%)
Jan 10, 2007 6625 6666 6607 6614 0 +6.78(+0.10%)
Jan 09, 2007 6604 6628 6580 6608 0 +0.00(+0.00%)
Jan 08, 2007 6604 6628 6580 6608 0 +14.50(+0.22%)
Jan 06, 2007 6662 6666 6588 6593 0 -81.31(-1.22%)
Jan 05, 2007 6662 6684 6635 6674 0 -16.92(-0.25%)
Jan 04, 2007 6681 6704 6668 6691 0 +10.19(+0.15%)
Jan 03, 2007 6615 6683 6615 6681 0 +0.00(+0.00%)
Jan 02, 2007 6615 6683 6615 6681 0 +84.21(+1.28%)
Dec 30, 2006 6618 6627 6597 6597 0 -14.89(-0.23%)
Dec 29, 2006 6616 6629 6601 6612 0 +2.95(+0.04%)
Dec 28, 2006 6526 6612 6526 6609 0 +0.00(+0.00%)
Dec 27, 2006 6526 6612 6526 6609 0 +105.73(+1.63%)
Dec 26, 2006 6572 6577 6494 6503 0 +0.00(+0.00%)
Dec 23, 2006 6572 6577 6494 6503 0 -70.83(-1.08%)
Dec 22, 2006 6573 6595 6564 6574 0 -12.95(-0.20%)
Dec 21, 2006 6579 6606 6579 6587 0 +33.40(+0.51%)
Dec 20, 2006 6573 6577 6525 6554 0 -43.74(-0.66%)
Dec 19, 2006 6588 6616 6586 6597 0 +0.00(+0.00%)
Dec 18, 2006 6588 6616 6586 6597 0 +8.42(+0.13%)
Dec 16, 2006 6573 6605 6557 6589 0 +36.25(+0.55%)
Dec 15, 2006 6531 6559 6523 6553 0 +31.81(+0.49%)
Dec 14, 2006 6479 6521 6471 6521 0 +44.60(+0.69%)
Dec 13, 2006 6467 6484 6457 6476 0 +6.75(+0.10%)
Dec 12, 2006 6450 6476 6448 6469 0 +0.00(+0.00%)
Dec 11, 2006 6450 6476 6448 6469 0 +42.01(+0.65%)
Dec 09, 2006 6396 6435 6352 6427 0 +14.38(+0.22%)
Dec 08, 2006 6358 6441 6356 6413 0 +43.52(+0.68%)
Dec 07, 2006 6368 6385 6342 6370 0 -3.29(-0.05%)
Dec 06, 2006 6300 6381 6287 6373 0 +77.57(+1.23%)
Dec 05, 2006 6259 6301 6230 6295 0 +0.00(+0.00%)
Dec 04, 2006 6259 6301 6230 6295 0 +54.10(+0.87%)
Dec 02, 2006 6322 6361 6196 6241 0 -68.06(-1.08%)
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.