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 (%)
Jan 31, 2018 13417 13443 13320 13368 0 -7.50(-0.06%)
Jan 30, 2018 13441 13447 13369 13376 0 -149.20(-1.10%)
Jan 29, 2018 13593 13606 13521 13525 0 -112.30(-0.82%)
Jan 26, 2018 13547 13637 13539 13637 0 +124.30(+0.92%)
Jan 25, 2018 13549 13556 13480 13513 0 +5.00(+0.04%)
Jan 24, 2018 13520 13556 13453 13508 0 +33.60(+0.25%)
Jan 23, 2018 13482 13435 13474 0 +3.70(+0.03%)
Jan 22, 2018 13388 13470 13381 13470 0 +85.90(+0.64%)
Jan 19, 2018 13343 13384 13332 13384 0 +68.60(+0.52%)
Jan 18, 2018 13342 13353 13300 13316 0 -36.50(-0.27%)
Jan 17, 2018 13282 13377 13255 13352 0 +105.50(+0.80%)
Jan 16, 2018 13344 13372 13215 13247 0 -47.40(-0.36%)
Jan 12, 2018 13294 13294 13294 0 +83.50(+0.63%)
Jan 11, 2018 13107 13211 13107 13211 0 +104.20(+0.80%)
Jan 10, 2018 13131 13107 0 -14.20(-0.11%)
Jan 09, 2018 13124 13157 13111 13121 0 +6.50(+0.05%)
Jan 08, 2018 13097 13117 13065 13114 0 +11.10(+0.08%)
Jan 05, 2018 13066 13104 13039 13103 0 +74.70(+0.57%)
Jan 04, 2018 13000 13045 13000 13028 0 +71.20(+0.55%)
Jan 03, 2018 12911 12963 12907 12957 0 +54.60(+0.42%)
Jan 02, 2018 12861 12903 12856 12903 0 +93.90(+0.73%)
Dec 29, 2017 12809 12809 12809 0 -44.30(-0.34%)
Dec 28, 2017 12840 12854 12824 12853 0 +31.10(+0.24%)
Dec 27, 2017 12809 12834 12809 12822 0 +13.10(+0.10%)
Dec 26, 2017 12794 12820 12794 12809 0 +11.50(+0.09%)
Dec 22, 2017 12797 12797 12797 0 -2.80(-0.02%)
Dec 21, 2017 12771 12825 12771 12800 0 +52.60(+0.41%)
Dec 20, 2017 12783 12792 12742 12748 0 +0.10(+0.00%)
Dec 19, 2017 12803 12807 12751 12748 0 -38.30(-0.30%)
Dec 18, 2017 12760 12812 12760 12786 0 +86.10(+0.68%)
Dec 15, 2017 12650 12724 12650 12700 0 +70.60(+0.56%)
Dec 14, 2017 12707 12714 12629 12629 0 -70.40(-0.55%)
Dec 13, 2017 12709 12740 12700 12700 0 +1.70(+0.01%)
Dec 12, 2017 12681 12717 12675 12698 0 +29.60(+0.23%)
Dec 11, 2017 12643 12643 12668 0 +25.10(+0.20%)
Dec 08, 2017 12605 12643 12588 12643 0 +74.10(+0.59%)
Dec 07, 2017 12518 12581 12512 12569 0 +36.60(+0.29%)
Dec 06, 2017 12550 12566 12524 12532 0 -34.80(-0.28%)
Dec 05, 2017 12636 12640 12560 12567 0 -67.70(-0.54%)
Dec 04, 2017 12686 12705 12633 12635 0 +20.30(+0.16%)
Dec 01, 2017 12637 12649 12464 12615 0 -13.20(-0.10%)
Nov 30, 2017 12596 12674 12585 12628 0 +66.50(+0.53%)
Nov 29, 2017 12530 12580 12530 12561 0 +41.10(+0.33%)
Nov 28, 2017 12412 12524 12410 12520 0 +129.40(+1.04%)
Nov 27, 2017 12421 12427 12390 12391 0 -31.10(-0.25%)
Nov 24, 2017 12424 12432 12419 12422 0 +31.10(+0.25%)
Nov 22, 2017 12391 12391 12391 0 +4.90(+0.04%)
Nov 21, 2017 12353 12397 12353 12386 0 +65.10(+0.53%)
Nov 20, 2017 12307 12331 12295 12321 0 +17.90(+0.15%)
Nov 17, 2017 12281 12315 12277 12303 0 -0.40(-0.00%)
Nov 16, 2017 12259 12322 12259 12303 0 +83.00(+0.68%)
Nov 15, 2017 12222 12251 12179 12220 0 -59.80(-0.49%)
Nov 14, 2017 12317 12317 12238 12280 0 -36.70(-0.30%)
Nov 13, 2017 12281 12328 12272 12317 0 -5.80(-0.05%)
Nov 10, 2017 12324 12332 12304 12323 0 -17.10(-0.14%)
Nov 09, 2017 12326 12351 12268 12340 0 -45.00(-0.36%)
Nov 08, 2017 12361 12390 12344 12385 0 +13.50(+0.11%)
Nov 07, 2017 12399 12416 12345 12371 0 -29.70(-0.24%)
Nov 06, 2017 12373 12411 12366 12401 0 +27.80(+0.22%)
Nov 03, 2017 12361 12376 12341 12373 0 +0.10(+0.00%)
Nov 02, 2017 12359 12377 12317 12373 0 +10.10(+0.08%)
Nov 01, 2017 12384 12415 12352 12363 0 +21.90(+0.18%)
Oct 31, 2017 12334 12359 12322 12341 0 +21.50(+0.17%)
Oct 30, 2017 12349 12355 12309 12320 0 -46.90(-0.38%)
Oct 27, 2017 12340 12367 12308 12366 0 +14.00(+0.11%)
Oct 26, 2017 12363 12380 12350 12352 0 +15.80(+0.13%)
Oct 25, 2017 12406 12406 12280 12337 0 -68.40(-0.55%)
Oct 24, 2017 12406 12420 12397 12405 0 +20.60(+0.17%)
Oct 23, 2017 12437 12444 12383 12384 0 -46.10(-0.37%)
Oct 20, 2017 12408 12431 12402 12430 0 +50.20(+0.41%)
Oct 19, 2017 12336 12382 12322 12380 0 +9.30(+0.08%)
Oct 18, 2017 12371 12383 12358 12371 0 +21.00(+0.17%)
Oct 17, 2017 12355 12358 12332 12350 0 -9.50(-0.08%)
Oct 16, 2017 12366 12377 12343 12360 0 +7.50(+0.06%)
Oct 13, 2017 12361 12378 12350 12352 0 +13.30(+0.11%)
Oct 12, 2017 12342 12353 12325 12339 0 -23.40(-0.19%)
Oct 11, 2017 12347 12362 12338 12362 0 +15.50(+0.13%)
Oct 10, 2017 12330 12356 12322 12347 0 +52.60(+0.43%)
Oct 09, 2017 12328 12334 12281 12294 0 -23.70(-0.19%)
Oct 06, 2017 12315 12318 12292 12318 0 -21.20(-0.17%)
Oct 05, 2017 12308 12351 12303 12339 0 +34.20(+0.28%)
Oct 04, 2017 12298 12320 12289 12305 0 +1.80(+0.01%)
Oct 03, 2017 12275 12304 12266 12303 0 +38.20(+0.31%)
Oct 02, 2017 12209 12265 12200 12265 0 +55.50(+0.45%)
Sep 29, 2017 12179 12210 12172 12209 0 +29.90(+0.25%)
Sep 28, 2017 12148 12184 12143 12179 0 +21.60(+0.18%)
Sep 27, 2017 12154 12173 12112 12158 0 +29.80(+0.25%)
Sep 26, 2017 12142 12156 12126 12128 0 -13.70(-0.11%)
Sep 25, 2017 12144 12165 12108 12142 0 -10.20(-0.08%)
Sep 22, 2017 12134 12156 12134 12152 0 +18.20(+0.15%)
Sep 21, 2017 12140 12153 12121 12134 0 -13.90(-0.11%)
Sep 20, 2017 12138 12159 12103 12148 0 +15.80(+0.13%)
Sep 19, 2017 12126 12138 12117 12132 0 +20.20(+0.17%)
Sep 18, 2017 12095 12124 12092 12112 0 +31.40(+0.26%)
Sep 15, 2017 12065 12081 12050 12080 0 +17.50(+0.15%)
Sep 14, 2017 12042 12066 12034 12063 0 +7.40(+0.06%)
Sep 13, 2017 12050 12063 12045 12055 0 -1.90(-0.02%)
Sep 12, 2017 12030 12061 12029 12057 0 +46.80(+0.39%)
Sep 11, 2017 11944 12016 11944 12010 0 +122.30(+1.03%)
Sep 08, 2017 11874 11902 11862 11888 0 +8.40(+0.07%)
Sep 07, 2017 11897 11900 11859 11880 0 +6.70(+0.06%)
Sep 06, 2017 11859 11889 11855 11873 0 +45.70(+0.39%)
Sep 05, 2017 11895 11898 11784 11827 0 -90.90(-0.76%)
Sep 01, 2017 11918 11918 11918 0 +42.40(+0.36%)
Aug 31, 2017 11834 11890 11834 11876 0 +70.60(+0.60%)
Aug 30, 2017 11783 11819 11770 11805 0 +13.20(+0.11%)
Aug 29, 2017 11734 11801 11729 11792 0 -8.30(-0.07%)
Aug 28, 2017 11831 11836 11776 11800 0 -11.80(-0.10%)
Aug 25, 2017 11805 11846 11805 11812 0 +38.20(+0.32%)
Aug 24, 2017 11807 11817 11770 11774 0 -12.10(-0.10%)
Aug 23, 2017 11771 11806 11759 11786 0 -19.40(-0.16%)
Aug 22, 2017 11743 11814 11743 11805 0 +86.00(+0.73%)
Aug 21, 2017 11700 11727 11679 11719 0 +19.50(+0.17%)
Aug 18, 2017 11702 11754 11671 11700 0 -12.90(-0.11%)
Aug 17, 2017 11840 11856 11713 11713 0 -156.10(-1.32%)
Aug 16, 2017 11868 11891 11858 11869 0 +25.30(+0.21%)
Aug 15, 2017 11861 11862 11830 11844 0 -12.60(-0.11%)
Aug 14, 2017 11820 11879 11820 11856 0 +92.90(+0.79%)
Aug 11, 2017 11754 11791 11753 11763 0 -8.40(-0.07%)
Aug 10, 2017 11889 11889 11770 11772 0 -157.90(-1.32%)
Aug 09, 2017 11907 11930 11896 11930 0 -20.50(-0.17%)
Aug 08, 2017 11988 12020 11932 11950 0 -37.80(-0.32%)
Aug 07, 2017 11984 11988 11970 11988 0 +2.90(+0.02%)
Aug 04, 2017 11982 11995 11960 11985 0 +28.40(+0.24%)
Aug 03, 2017 11968 11975 11944 11956 0 -22.90(-0.19%)
Aug 02, 2017 11979 11981 11939 11979 0 -20.60(-0.17%)
Aug 01, 2017 12007 12013 11979 12000 0 +32.30(+0.27%)
Jul 31, 2017 11976 11990 11951 11968 0 +13.00(+0.11%)
Jul 28, 2017 11951 11960 11923 11955 0 -8.50(-0.07%)
Jul 27, 2017 11978 11978 11912 11963 0 -1.70(-0.01%)
Jul 26, 2017 11984 11985 11956 11965 0 -0.80(-0.01%)
Jul 25, 2017 11973 11986 11952 11966 0 +61.00(+0.51%)
Jul 24, 2017 11918 11920 11892 11905 0 -19.90(-0.17%)
Jul 21, 2017 11944 11944 11891 11925 0 -19.90(-0.17%)
Jul 20, 2017 11964 11929 11944 0 +3.20(+0.03%)
Jul 19, 2017 11894 11941 11893 11941 0 +63.90(+0.54%)
Jul 18, 2017 11879 11880 11844 11877 0 -13.10(-0.11%)
Jul 17, 2017 11895 11911 11882 11890 0 -6.80(-0.06%)
Jul 14, 2017 11844 11918 11838 11897 0 +52.70(+0.44%)
Jul 13, 2017 11833 11849 11810 11845 0 +18.70(+0.16%)
Jul 12, 2017 11794 11846 11794 11826 0 +81.10(+0.69%)
Jul 11, 2017 11748 11759 11685 11745 0 -7.00(-0.06%)
Jul 10, 2017 11744 11777 11734 11752 0 -1.20(-0.01%)
Jul 07, 2017 11714 11758 11698 11753 0 +50.60(+0.43%)
Jul 06, 2017 11766 11771 11694 11702 0 -107.10(-0.91%)
Jul 05, 2017 11826 11830 11773 11810 0 -26.20(-0.22%)
Jul 03, 2017 11836 11836 11836 0 +74.00(+0.63%)
Jun 30, 2017 11778 11800 11738 11762 0 +21.70(+0.18%)
Jun 29, 2017 11836 11838 11683 11740 0 -72.80(-0.62%)
Jun 28, 2017 11771 11828 11771 11813 0 +95.90(+0.82%)
Jun 27, 2017 11766 11788 11717 11717 0 -42.00(-0.36%)
Jun 26, 2017 11761 11794 11742 11759 0 +25.70(+0.22%)
Jun 23, 2017 11717 11750 11702 11733 0 +20.70(+0.18%)
Jun 22, 2017 11704 11742 11698 11712 0 +16.20(+0.14%)
Jun 21, 2017 11742 11753 11679 11696 0 -42.70(-0.36%)
Jun 20, 2017 11801 11801 11737 11739 0 -94.30(-0.80%)
Jun 19, 2017 11802 11837 11800 11833 0 +61.30(+0.52%)
Jun 16, 2017 11745 11772 11717 11772 0 +31.50(+0.27%)
Jun 15, 2017 11703 11745 11694 11740 0 -39.30(-0.33%)
Jun 14, 2017 11811 11812 11751 11780 0 -17.00(-0.14%)
Jun 13, 2017 11770 11799 11758 11797 0 +50.30(+0.43%)
Jun 12, 2017 11749 11774 11715 11746 0 +1.80(+0.02%)
Jun 09, 2017 11679 11755 11679 11745 0 +65.70(+0.56%)
Jun 08, 2017 11664 11703 11655 11679 0 +11.30(+0.10%)
Jun 07, 2017 11678 11698 11636 11668 0 -3.80(-0.03%)
Jun 06, 2017 11662 11693 11644 11672 0 -22.20(-0.19%)
Jun 05, 2017 11700 11712 11683 11694 0 -25.00(-0.21%)
Jun 02, 2017 11702 11729 11685 11719 0 +18.90(+0.16%)
Jun 01, 2017 11616 11700 11603 11700 0 +101.80(+0.88%)
May 31, 2017 11611 11613 11555 11598 0 -3.30(-0.03%)
May 30, 2017 11607 11616 11588 11601 0 -30.60(-0.26%)
May 26, 2017 11632 11632 11632 0 -7.40(-0.06%)
May 25, 2017 11641 11667 11623 11639 0 +18.10(+0.16%)
May 24, 2017 11605 11626 11593 11621 0 +16.60(+0.14%)
May 23, 2017 11602 11620 11588 11605 0 +19.40(+0.17%)
May 22, 2017 11575 11592 11560 11585 0 +42.50(+0.37%)
May 19, 2017 11475 11573 11474 11543 0 +108.60(+0.95%)
May 18, 2017 11393 11479 11375 11434 0 +10.60(+0.09%)
May 17, 2017 11523 11530 11423 11424 0 -183.00(-1.58%)
May 16, 2017 11635 11643 11595 11606 0 -7.70(-0.07%)
May 15, 2017 11547 11628 11547 11614 0 +67.10(+0.58%)
May 12, 2017 11551 11558 11531 11547 0 -16.50(-0.14%)
May 11, 2017 11572 11574 11508 11564 0 -35.40(-0.31%)
May 10, 2017 11572 11600 11561 11599 0 +31.50(+0.27%)
May 09, 2017 11602 11605 11547 11568 0 -27.80(-0.24%)
May 08, 2017 11607 11612 11572 11595 0 -20.30(-0.17%)
May 05, 2017 11554 11616 11552 11616 0 +80.90(+0.70%)
May 04, 2017 11544 11546 11490 11535 0 +5.00(+0.04%)
May 03, 2017 11528 11537 11493 11530 0 -21.60(-0.19%)
May 02, 2017 11554 11563 11530 11551 0 +14.80(+0.13%)
May 01, 2017 11550 11570 11525 11536 0 +0.40(+0.00%)
Apr 28, 2017 11579 11579 11532 11536 0 -67.80(-0.58%)
Apr 27, 2017 11574 11601 11571 11604 0 +11.00(+0.09%)
Apr 26, 2017 11595 11653 11590 11593 0 -10.40(-0.09%)
Apr 25, 2017 11574 11619 11571 11603 0 +71.50(+0.62%)
Apr 24, 2017 11515 11546 11512 11532 0 +142.70(+1.25%)
Apr 21, 2017 11420 11428 11372 11389 0 -37.80(-0.33%)
Apr 20, 2017 11376 11449 11367 11427 0 +84.50(+0.74%)
Apr 19, 2017 11402 11417 11327 11342 0 -36.20(-0.32%)
Apr 18, 2017 11427 11427 11334 11379 0 -48.50(-0.42%)
Apr 17, 2017 11352 11427 11343 11427 0 +102.60(+0.91%)
Apr 13, 2017 11324 11324 11324 0 -98.70(-0.86%)
Apr 12, 2017 11460 11462 11406 11423 0 -50.40(-0.44%)
Apr 11, 2017 11456 11475 11393 11474 0 +9.30(+0.08%)
Apr 10, 2017 11454 11497 11436 11464 0 +18.70(+0.16%)
Apr 07, 2017 11444 11484 11428 11446 0 -11.70(-0.10%)
Apr 06, 2017 11427 11485 11410 11457 0 +33.90(+0.30%)
Apr 05, 2017 11502 11561 11419 11423 0 -47.10(-0.41%)
Apr 04, 2017 11464 11472 11424 11470 0 +6.60(+0.06%)
Apr 03, 2017 11495 11502 11394 11464 0 -29.00(-0.25%)
Mar 31, 2017 11498 11528 11490 11493 0 -26.90(-0.23%)
Mar 30, 2017 11495 11538 11489 11520 0 +23.10(+0.20%)
Mar 29, 2017 11464 11508 11446 11497 0 +2.90(+0.03%)
Mar 28, 2017 11404 11512 11403 11494 0 +79.50(+0.70%)
Mar 27, 2017 11341 11428 11324 11414 0 -4.60(-0.04%)
Mar 24, 2017 11441 11469 11382 11419 0 -12.00(-0.10%)
Mar 23, 2017 11410 11494 11404 11431 0 +4.20(+0.04%)
Mar 22, 2017 11407 11441 11372 11427 0 +6.30(+0.06%)
Mar 21, 2017 11599 11607 11413 11420 0 -136.50(-1.18%)
Mar 20, 2017 11583 11591 11540 11557 0 -32.10(-0.28%)
Mar 17, 2017 11615 11622 11582 11589 0 -11.20(-0.10%)
Mar 16, 2017 11619 11631 11583 11600 0 +9.90(+0.09%)
Mar 15, 2017 11490 11610 11490 11590 0 +131.00(+1.14%)
Mar 14, 2017 11479 11479 11429 11459 0 -60.10(-0.52%)
Mar 13, 2017 11507 11522 11498 11519 0 +18.60(+0.16%)
Mar 10, 2017 11511 11521 11454 11501 0 +43.20(+0.38%)
Mar 09, 2017 11455 11484 11412 11458 0 +9.40(+0.08%)
Mar 08, 2017 11512 11521 11443 11448 0 -58.10(-0.50%)
Mar 07, 2017 11548 11548 11499 11506 0 -41.50(-0.36%)
Mar 06, 2017 11557 11563 11518 11548 0 -50.60(-0.44%)
Mar 03, 2017 11576 11604 11559 11598 0 +22.50(+0.19%)
Mar 02, 2017 11634 11634 11570 11576 0 -85.30(-0.73%)
Mar 01, 2017 11593 11687 11593 11661 0 +148.80(+1.29%)
Feb 28, 2017 11529 11542 11499 11512 0 -45.90(-0.40%)
Feb 27, 2017 11531 11565 11517 11558 0 +17.00(+0.15%)
Feb 24, 2017 11556 11556 11486 11541 0 -14.90(-0.13%)
Feb 23, 2017 11587 11590 11525 11556 0 +6.00(+0.05%)
Feb 22, 2017 11544 11568 11531 11550 0 -28.00(-0.24%)
Feb 21, 2017 11518 11583 11518 11578 0 +67.30(+0.58%)
Feb 17, 2017 11511 11511 11511 0 +6.70(+0.06%)
Feb 16, 2017 11519 11525 11467 11504 0 -10.20(-0.09%)
Feb 15, 2017 11469 11524 11445 11514 0 +45.50(+0.40%)
Feb 14, 2017 11419 11469 11396 11469 0 +35.00(+0.31%)
Feb 13, 2017 11378 11451 11378 11434 0 +56.20(+0.49%)
Feb 10, 2017 11348 11391 11346 11378 0 +50.00(+0.44%)
Feb 09, 2017 11274 11340 11274 11328 0 +75.90(+0.67%)
Feb 08, 2017 11222 11255 11197 11252 0 +8.40(+0.07%)
Feb 07, 2017 11272 11285 11229 11243 0 -20.70(-0.18%)
Feb 06, 2017 11278 11290 11246 11264 0 -46.60(-0.41%)
Feb 03, 2017 11268 11317 11257 11311 0 +95.30(+0.85%)
Feb 02, 2017 11196 11226 11181 11215 0 +8.20(+0.07%)
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.