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 28, 2014 10993 11000 10946 10955 0 -92.50(-0.84%)
Nov 26, 2014 11037 11048 11048 11048 2,745,260,032 +18.50(+0.17%)
Nov 25, 2014 11053 11068 11013 11029 0 -12.00(-0.11%)
Nov 24, 2014 11039 11061 11024 11041 0 +15.70(+0.14%)
Nov 21, 2014 10938 11064 10938 11026 0 +87.70(+0.80%)
Nov 20, 2014 10888 10942 10879 10938 0 +10.50(+0.10%)
Nov 19, 2014 10939 10948 10886 10928 0 -14.20(-0.13%)
Nov 18, 2014 10897 10964 10897 10942 0 +58.40(+0.54%)
Nov 17, 2014 10860 10895 10847 10883 0 +2.70(+0.02%)
Nov 14, 2014 10862 10884 10851 10881 0 +11.70(+0.11%)
Nov 13, 2014 10884 10912 10828 10869 0 -15.10(-0.14%)
Nov 12, 2014 10908 10908 10852 10884 0 -23.50(-0.22%)
Nov 11, 2014 10892 10912 10877 10908 0 +14.90(+0.14%)
Nov 10, 2014 10877 10898 10862 10893 0 +28.00(+0.26%)
Nov 07, 2014 10838 10871 10819 10865 0 +21.10(+0.19%)
Nov 06, 2014 10824 10845 10774 10844 0 +19.40(+0.18%)
Nov 05, 2014 10804 10825 10778 10824 0 +66.00(+0.61%)
Nov 04, 2014 10781 10782 10705 10758 0 -50.60(-0.47%)
Nov 03, 2014 10834 10852 10790 10809 0 -36.30(-0.33%)
Oct 31, 2014 10773 10846 10773 10845 0 +132.80(+1.24%)
Oct 30, 2014 10626 10740 10606 10712 0 +65.50(+0.62%)
Oct 29, 2014 10690 10695 10584 10647 0 -31.20(-0.29%)
Oct 28, 2014 10577 10678 10577 10678 0 +133.50(+1.27%)
Oct 27, 2014 10548 10560 10484 10544 0 -38.20(-0.36%)
Oct 24, 2014 10529 10587 10497 10583 0 +63.30(+0.60%)
Oct 23, 2014 10476 10577 10476 10519 0 +113.50(+1.09%)
Oct 22, 2014 10502 10533 10405 10406 3,761,929,984 -95.00(-0.90%)
Oct 21, 2014 10371 10510 10371 10501 0 +173.50(+1.68%)
Oct 20, 2014 10227 10330 10227 10327 0 +76.80(+0.75%)
Oct 17, 2014 10213 10305 10202 10250 0 +126.80(+1.25%)
Oct 16, 2014 10005 10195 9939 10124 0 +14.00(+0.14%)
Oct 15, 2014 10084 10139 9886 10110 0 -76.20(-0.75%)
Oct 14, 2014 10194 10296 10153 10186 0 +19.20(+0.19%)
Oct 13, 2014 10318 10362 10164 10167 0 -126.40(-1.23%)
Oct 10, 2014 10397 10442 10293 10293 0 -116.30(-1.12%)
Oct 09, 2014 10615 10618 10405 10409 0 -236.30(-2.22%)
Oct 08, 2014 10486 10649 10422 10646 0 +161.10(+1.54%)
Oct 07, 2014 10605 10609 10483 10485 0 -162.90(-1.53%)
Oct 06, 2014 10672 10705 10611 10648 0 +12.00(+0.11%)
Oct 03, 2014 10580 10649 10575 10636 0 +79.80(+0.76%)
Oct 02, 2014 10557 10586 10441 10556 0 -15.90(-0.15%)
Oct 01, 2014 10689 10689 10547 10572 0 -131.30(-1.23%)
Sep 30, 2014 10745 10775 10685 10703 0 -46.20(-0.43%)
Sep 29, 2014 10728 10766 10688 10749 0 -49.80(-0.46%)
Sep 26, 2014 10732 10820 10720 10799 0 +76.70(+0.72%)
Sep 25, 2014 10864 10864 10720 10722 0 -163.40(-1.50%)
Sep 24, 2014 10819 10898 10792 10886 0 +70.20(+0.65%)
Sep 23, 2014 10861 10890 10815 10815 0 -77.20(-0.71%)
Sep 22, 2014 10979 10979 10880 10893 0 -97.00(-0.88%)
Sep 19, 2014 11046 11061 10975 10990 0 -34.50(-0.31%)
Sep 18, 2014 10998 11031 10998 11024 0 +50.40(+0.46%)
Sep 17, 2014 10993 11028 10943 10974 0 -6.40(-0.06%)
Sep 16, 2014 10890 11001 10884 10980 0 +70.80(+0.65%)
Sep 15, 2014 10910 10926 10881 10909 0 -2.10(-0.02%)
Sep 12, 2014 10965 10965 10884 10911 0 -64.60(-0.59%)
Sep 11, 2014 10933 10978 10918 10976 0 +3.80(+0.03%)
Sep 10, 2014 10947 10975 10910 10972 0 +26.60(+0.24%)
Sep 09, 2014 10994 10994 10923 10946 0 -61.80(-0.56%)
Sep 08, 2014 11059 11059 10982 11007 0 -66.00(-0.60%)
Sep 05, 2014 11020 11073 10987 11073 0 +43.00(+0.39%)
Sep 04, 2014 11070 11108 11004 11030 0 -33.10(-0.30%)
Sep 03, 2014 11082 11096 11051 11064 0 +25.40(+0.23%)
Sep 02, 2014 11051 11055 11000 11038 0 -8.20(-0.07%)
Aug 29, 2014 11024 11046 11046 11046 2,259,130,112 +36.60(+0.33%)
Aug 28, 2014 11000 11018 10977 11010 0 -28.20(-0.26%)
Aug 27, 2014 11042 11046 11018 11038 0 +12.50(+0.11%)
Aug 26, 2014 11016 11054 11016 11025 0 +20.00(+0.18%)
Aug 25, 2014 10977 11024 10977 11005 0 +58.10(+0.53%)
Aug 22, 2014 10973 10976 10923 10947 0 -35.50(-0.32%)
Aug 21, 2014 10958 10995 10956 10983 0 +33.30(+0.30%)
Aug 20, 2014 10909 10958 10899 10950 0 +19.80(+0.18%)
Aug 19, 2014 10901 10934 10896 10930 0 +43.20(+0.40%)
Aug 18, 2014 10824 10886 10824 10886 0 +90.50(+0.84%)
Aug 15, 2014 10834 10848 10724 10796 0 -6.60(-0.06%)
Aug 14, 2014 10756 10803 10756 10803 0 +46.40(+0.43%)
Aug 13, 2014 10732 10768 10718 10756 0 +50.40(+0.47%)
Aug 12, 2014 10709 10736 10682 10706 0 -17.00(-0.16%)
Aug 11, 2014 10716 10763 10716 10723 0 +31.70(+0.30%)
Aug 08, 2014 10591 10694 10573 10691 0 +107.30(+1.01%)
Aug 07, 2014 10677 10695 10558 10584 0 -69.60(-0.65%)
Aug 06, 2014 10606 10686 10602 10653 0 -3.90(-0.04%)
Aug 05, 2014 10729 10736 10624 10657 0 -109.40(-1.02%)
Aug 04, 2014 10692 10780 10669 10767 0 +74.50(+0.70%)
Aug 01, 2014 10700 10756 10643 10692 0 -34.20(-0.32%)
Jul 31, 2014 10866 10866 10726 10726 0 -203.40(-1.86%)
Jul 30, 2014 10958 10974 10887 10930 0 -6.90(-0.06%)
Jul 29, 2014 11005 11015 10937 10937 3,183,300,096 -50.50(-0.46%)
Jul 28, 2014 10984 10998 10981 10987 0 +1.40(+0.01%)
Jul 25, 2014 11039 11039 10970 10986 0 -52.80(-0.48%)
Jul 24, 2014 11039 11059 11028 11039 0 +14.70(+0.13%)
Jul 23, 2014 11027 11035 11006 11024 0 +7.70(+0.07%)
Jul 22, 2014 10989 11033 10989 11016 0 +58.50(+0.53%)
Jul 21, 2014 10951 10967 10912 10958 0 -28.20(-0.26%)
Jul 18, 2014 10908 10996 10908 10986 0 +95.50(+0.88%)
Jul 17, 2014 10983 11012 10880 10890 0 -127.50(-1.16%)
Jul 16, 2014 11006 11024 10983 11018 0 +52.30(+0.48%)
Jul 15, 2014 10996 11017 10928 10966 0 -25.90(-0.24%)
Jul 14, 2014 10980 11006 10980 10992 0 +55.20(+0.50%)
Jul 11, 2014 10928 10944 10901 10936 0 -5.00(-0.05%)
Jul 10, 2014 10942 10962 10880 10941 0 -64.20(-0.58%)
Jul 09, 2014 10978 11012 10966 11006 0 +42.30(+0.39%)
Jul 08, 2014 11009 11009 10936 10963 0 -72.60(-0.66%)
Jul 07, 2014 11072 11072 11023 11036 0 -68.90(-0.62%)
Jul 03, 2014 11070 11105 11105 11105 1,998,089,984 +54.40(+0.49%)
Jul 02, 2014 11045 11064 11043 11050 0 +3.70(+0.03%)
Jul 01, 2014 11002 11075 11002 11047 0 +67.20(+0.61%)
Jun 30, 2014 10969 10987 10956 10979 0 +5.00(+0.05%)
Jun 27, 2014 10935 10977 10930 10974 0 +25.00(+0.23%)
Jun 26, 2014 10952 10954 10882 10949 0 -13.50(-0.12%)
Jun 25, 2014 10903 10967 10901 10963 0 +40.90(+0.37%)
Jun 24, 2014 10997 11026 10917 10922 0 -92.10(-0.84%)
Jun 23, 2014 11017 11017 10992 11014 0 -4.00(-0.04%)
Jun 20, 2014 11014 11023 11005 11018 0 +15.00(+0.14%)
Jun 19, 2014 10992 11006 10971 11003 0 +27.60(+0.25%)
Jun 18, 2014 10890 10978 10878 10976 0 +89.50(+0.82%)
Jun 17, 2014 10850 10890 10830 10886 0 +22.80(+0.21%)
Jun 16, 2014 10855 10879 10830 10863 0 +7.00(+0.06%)
Jun 13, 2014 10837 10864 10813 10856 0 +31.20(+0.29%)
Jun 12, 2014 10871 10877 10805 10825 0 -47.70(-0.44%)
Jun 11, 2014 10886 10886 10854 10873 0 -41.50(-0.38%)
Jun 10, 2014 10907 10914 10878 10914 0 +10.00(+0.09%)
Jun 06, 2014 10865 10905 10865 10904 0 +56.50(+0.52%)
Jun 05, 2014 10788 10853 10756 10848 0 +71.00(+0.66%)
Jun 04, 2014 10752 10780 10733 10777 0 +6.40(+0.06%)
Jun 03, 2014 10752 10774 10739 10770 0 -1.70(-0.02%)
Jun 02, 2014 10760 10777 10730 10772 0 +15.70(+0.15%)
May 30, 2014 10734 10761 10726 10756 0 +4.20(+0.04%)
May 29, 2014 10716 10752 10700 10752 0 +49.40(+0.46%)
May 28, 2014 10715 10723 10684 10703 0 -17.90(-0.17%)
May 27, 2014 10714 10732 10702 10721 0 +38.70(+0.36%)
May 23, 2014 10649 10682 10682 10682 2,396,280,064 +23.80(+0.22%)
May 22, 2014 10618 10663 10608 10658 0 +37.70(+0.35%)
May 21, 2014 10570 10626 10570 10620 0 +78.50(+0.74%)
May 20, 2014 10602 10602 10519 10542 0 -76.70(-0.72%)
May 19, 2014 10574 10621 10565 10619 0 +15.40(+0.15%)
May 16, 2014 10573 10604 10545 10603 0 +34.80(+0.33%)
May 15, 2014 10636 10636 10519 10568 0 -87.70(-0.82%)
May 14, 2014 10699 10699 10648 10656 0 -46.80(-0.44%)
May 13, 2014 10709 10725 10698 10703 0 -0.60(-0.01%)
May 12, 2014 10640 10706 10640 10704 0 +96.80(+0.91%)
May 09, 2014 10600 10611 10561 10607 0 -3.90(-0.04%)
May 08, 2014 10625 10677 10585 10611 0 -16.20(-0.15%)
May 07, 2014 10583 10628 10535 10627 0 +58.10(+0.55%)
May 06, 2014 10621 10624 10568 10569 0 -61.40(-0.58%)
May 05, 2014 10589 10634 10545 10630 0 +0.10(+0.00%)
May 02, 2014 10625 10676 10614 10630 0 +0.70(+0.01%)
May 01, 2014 10626 10648 10596 10629 0 +2.10(+0.02%)
Apr 30, 2014 10578 10631 10564 10627 0 +43.60(+0.41%)
Apr 29, 2014 10556 10598 10556 10584 0 +57.10(+0.54%)
Apr 28, 2014 10538 10565 10439 10526 0 +21.50(+0.20%)
Apr 25, 2014 10552 10552 10485 10505 0 -70.90(-0.67%)
Apr 24, 2014 10598 10602 10535 10576 0 -6.00(-0.06%)
Apr 23, 2014 10595 10602 10572 10582 0 -17.10(-0.16%)
Apr 22, 2014 10569 10621 10567 10599 0 +39.70(+0.38%)
Apr 21, 2014 10533 10560 10522 10559 0 +26.50(+0.25%)
Apr 17, 2014 10494 10533 10533 10533 3,341,430,016 +27.00(+0.26%)
Apr 16, 2014 10451 10506 10436 10506 0 +103.80(+1.00%)
Apr 15, 2014 10368 10407 10272 10402 0 +42.60(+0.41%)
Apr 14, 2014 10334 10380 10287 10359 0 +78.50(+0.76%)
Apr 11, 2014 10344 10370 10271 10281 0 -85.90(-0.83%)
Apr 10, 2014 10549 10555 10356 10367 0 -188.10(-1.78%)
Apr 09, 2014 10480 10555 10455 10555 0 +102.90(+0.98%)
Apr 08, 2014 10411 10468 10376 10452 0 +44.60(+0.43%)
Apr 07, 2014 10501 10508 10392 10407 0 -109.60(-1.04%)
Apr 04, 2014 10641 10669 10506 10517 0 -81.50(-0.77%)
Apr 03, 2014 10619 10623 10568 10598 0 -18.40(-0.17%)
Apr 02, 2014 10585 10627 10572 10617 0 +32.60(+0.31%)
Apr 01, 2014 10538 10585 10538 10584 0 +56.50(+0.54%)
Mar 31, 2014 10484 10535 10484 10528 0 +92.90(+0.89%)
Mar 28, 2014 10398 10473 10398 10435 0 +61.50(+0.59%)
Mar 27, 2014 10361 10396 10331 10373 0 +14.00(+0.14%)
Mar 26, 2014 10417 10471 10359 10359 0 -57.70(-0.55%)
Mar 25, 2014 10398 10437 10370 10417 0 +55.00(+0.53%)
Mar 24, 2014 10401 10441 10319 10362 0 -30.10(-0.29%)
Mar 21, 2014 10457 10482 10382 10392 0 -8.50(-0.08%)
Mar 20, 2014 10338 10408 10305 10401 0 +41.20(+0.40%)
Mar 19, 2014 10442 10443 10306 10360 0 -82.00(-0.79%)
Mar 18, 2014 10385 10450 10385 10442 0 +64.50(+0.62%)
Mar 17, 2014 10327 10399 10327 10377 0 +91.90(+0.89%)
Mar 14, 2014 10282 10334 10272 10285 0 -12.60(-0.12%)
Mar 13, 2014 10438 10454 10275 10298 0 -121.30(-1.16%)
Mar 12, 2014 10387 10419 10344 10419 0 -6.60(-0.06%)
Mar 11, 2014 10493 10514 10408 10426 0 -60.50(-0.58%)
Mar 10, 2014 10491 10492 10430 10486 0 -25.80(-0.25%)
Mar 07, 2014 10546 10550 10476 10512 0 -13.60(-0.13%)
Mar 06, 2014 10507 10548 10507 10526 0 +42.70(+0.41%)
Mar 05, 2014 10484 10499 10466 10483 0 -7.20(-0.07%)
Mar 04, 2014 10405 10503 10405 10490 0 +160.20(+1.55%)
Mar 03, 2014 10349 10359 10276 10330 0 -96.10(-0.92%)
Feb 28, 2014 10403 10472 10373 10426 0 +28.10(+0.27%)
Feb 27, 2014 10340 10398 10325 10398 0 +47.80(+0.46%)
Feb 26, 2014 10356 10386 10328 10350 0 -3.80(-0.04%)
Feb 25, 2014 10371 10397 10330 10354 0 -15.70(-0.15%)
Feb 24, 2014 10328 10427 10307 10370 0 +62.60(+0.61%)
Feb 21, 2014 10317 10354 10303 10307 0 -10.00(-0.10%)
Feb 20, 2014 10258 10331 10239 10317 0 +62.60(+0.61%)
Feb 19, 2014 10291 10357 10247 10254 0 -64.80(-0.63%)
Feb 18, 2014 10309 10330 10286 10319 0 +36.60(+0.36%)
Feb 14, 2014 10229 10282 10282 10282 3,114,749,952 +53.90(+0.53%)
Feb 13, 2014 10134 10232 10111 10229 0 +54.80(+0.54%)
Feb 12, 2014 10174 10210 10157 10174 0 +3.40(+0.03%)
Feb 11, 2014 10062 10191 10062 10170 0 +120.00(+1.19%)
Feb 10, 2014 10048 10053 10014 10050 0 -5.00(-0.05%)
Feb 07, 2014 9974 10061 9963 10055 0 +115.17(+1.16%)
Feb 06, 2014 9838 9942 9838 9940 0 +131.20(+1.34%)
Feb 05, 2014 9797 9826 9738 9809 0 -7.94(-0.08%)
Feb 04, 2014 9779 9829 9757 9817 0 +75.39(+0.77%)
Feb 03, 2014 9968 9970 9732 9742 0 -226.07(-2.27%)
Jan 31, 2014 9962 10028 9908 9968 0 -81.05(-0.81%)
Jan 30, 2014 10014 10071 9995 10049 0 +85.78(+0.86%)
Jan 29, 2014 10003 10028 9945 9963 0 -103.88(-1.03%)
Jan 28, 2014 9981 10076 9981 10067 0 +85.45(+0.86%)
Jan 27, 2014 10044 10065 9936 9981 0 -53.05(-0.53%)
Jan 24, 2014 10222 10222 10034 10034 0 -235.00(-2.29%)
Jan 23, 2014 10332 10332 10229 10269 0 -99.50(-0.96%)
Jan 22, 2014 10368 10378 10344 10369 0 +2.90(+0.03%)
Jan 21, 2014 10343 10402 10313 10366 0 +22.50(+0.22%)
Jan 17, 2014 10379 10344 10344 10344 3,626,119,936 -32.70(-0.32%)
Jan 16, 2014 10375 10378 10342 10376 0 -9.20(-0.09%)
Jan 15, 2014 10351 10394 10351 10385 0 +42.30(+0.41%)
Jan 14, 2014 10281 10347 10264 10343 0 +87.00(+0.85%)
Jan 13, 2014 10371 10371 10241 10256 0 -115.00(-1.11%)
Jan 10, 2014 10340 10374 10323 10371 0 +45.40(+0.44%)
Jan 09, 2014 10336 10344 10277 10326 0 +4.80(+0.05%)
Jan 08, 2014 10325 10334 10292 10321 0 -6.40(-0.06%)
Jan 07, 2014 11315 11335 10309 10327 0 +57.20(+0.56%)
Jan 06, 2014 10323 10330 10263 10270 0 -26.70(-0.26%)
Jan 03, 2014 10296 10323 10280 10297 0 +13.40(+0.13%)
Jan 02, 2014 10353 10353 10259 10283 0 -116.90(-1.12%)
Dec 31, 2013 10367 10400 10400 10400 2,312,839,936 +42.50(+0.41%)
Dec 30, 2013 10351 10361 10344 10358 0 +4.60(+0.04%)
Dec 27, 2013 10353 10361 10333 10353 0 +21.50(+0.21%)
Dec 26, 2013 10300 10337 10300 10332 0 +47.30(+0.46%)
Dec 24, 2013 10249 10284 10284 10284 1,307,629,952 +37.70(+0.37%)
Dec 23, 2013 10232 10260 10231 10247 0 +50.60(+0.50%)
Dec 20, 2013 10162 10217 10161 10196 0 +44.60(+0.44%)
Dec 19, 2013 10132 10158 10103 10152 0 -2.70(-0.03%)
Dec 18, 2013 10009 10156 9950 10154 0 +165.13(+1.65%)
Dec 17, 2013 10023 10023 9966 9989 0 -35.93(-0.36%)
Dec 16, 2013 9997 10051 9997 10025 0 +70.13(+0.70%)
Dec 13, 2013 9957 9974 9928 9955 0 +5.30(+0.05%)
Dec 12, 2013 9976 9982 9926 9950 0 -41.87(-0.42%)
Dec 11, 2013 10116 10116 9982 9991 0 -123.26(-1.22%)
Dec 10, 2013 10132 10149 10112 10115 0 -31.50(-0.31%)
Dec 09, 2013 10142 10160 10132 10146 0 +15.00(+0.15%)
Dec 06, 2013 10082 10139 10082 10131 0 +114.50(+1.14%)
Dec 05, 2013 10043 10057 10010 10017 0 -48.20(-0.48%)
Dec 04, 2013 10044 10096 9991 10065 0 -21.80(-0.22%)
Dec 03, 2013 10137 10137 10048 10087 0 -50.30(-0.50%)
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.