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 (%)
Apr 30, 2015 11117 11128 11014 11050 0 -104.40(-0.94%)
Apr 29, 2015 11162 11186 11117 11154 0 -49.00(-0.44%)
Apr 28, 2015 11165 11204 11105 11203 0 +35.80(+0.32%)
Apr 27, 2015 11226 11249 11160 11167 0 -25.60(-0.23%)
Apr 24, 2015 11200 11208 11172 11193 0 +1.40(+0.01%)
Apr 23, 2015 11128 11221 11119 11192 0 +47.00(+0.42%)
Apr 22, 2015 11113 11154 11067 11144 0 +44.10(+0.40%)
Apr 21, 2015 11116 11162 11086 11100 0 -16.20(-0.15%)
Apr 20, 2015 11058 11145 11058 11117 0 +58.10(+0.53%)
Apr 17, 2015 11114 11114 11011 11058 0 -111.30(-1.00%)
Apr 16, 2015 11172 11203 11134 11170 0 -1.30(-0.01%)
Apr 15, 2015 11137 11197 11136 11171 0 +63.00(+0.57%)
Apr 14, 2015 11079 11117 11045 11108 0 +51.30(+0.46%)
Apr 13, 2015 11110 11124 11056 11057 0 -55.90(-0.50%)
Apr 10, 2015 11078 11114 11076 11113 0 +47.30(+0.43%)
Apr 09, 2015 11029 11073 10993 11065 0 +32.40(+0.29%)
Apr 08, 2015 11038 11074 10995 11033 0 +19.80(+0.18%)
Apr 07, 2015 11042 11082 11012 11013 0 -19.90(-0.18%)
Apr 06, 2015 10937 11069 10927 11033 0 +79.90(+0.73%)
Apr 02, 2015 10898 10953 10953 10953 3,095,960,064 +61.60(+0.57%)
Apr 01, 2015 10906 10909 10834 10892 0 -7.60(-0.07%)
Mar 31, 2015 10914 10955 10891 10899 0 -90.00(-0.82%)
Mar 30, 2015 10919 11009 10919 10989 0 +114.10(+1.05%)
Mar 27, 2015 10861 10878 10839 10875 0 +9.90(+0.09%)
Mar 26, 2015 10877 10911 10818 10865 0 -32.30(-0.30%)
Mar 25, 2015 11037 11057 10897 10898 0 -122.30(-1.11%)
Mar 24, 2015 11072 11081 11020 11020 0 -51.10(-0.46%)
Mar 23, 2015 11090 11116 11070 11071 0 +0.40(+0.00%)
Mar 20, 2015 10932 11094 10932 11070 0 +139.10(+1.27%)
Mar 19, 2015 10977 10977 10908 10931 0 -88.30(-0.80%)
Mar 18, 2015 10846 11055 10826 11020 0 +157.30(+1.45%)
Mar 17, 2015 10844 10879 10809 10862 0 -18.80(-0.17%)
Mar 16, 2015 10788 10884 10788 10881 0 +130.20(+1.21%)
Mar 13, 2015 10784 10784 10678 10751 0 -69.90(-0.65%)
Mar 12, 2015 10735 10821 10735 10821 0 +142.10(+1.33%)
Mar 11, 2015 10687 10706 10659 10679 0 +0.40(+0.00%)
Mar 10, 2015 10802 10802 10678 10678 0 -188.20(-1.73%)
Mar 09, 2015 10846 10885 10846 10867 0 +24.40(+0.23%)
Mar 06, 2015 10964 10964 10826 10842 0 -172.10(-1.56%)
Mar 05, 2015 11015 11036 10992 11014 0 +9.60(+0.09%)
Mar 04, 2015 11019 11051 10950 11005 3,421,110,016 -46.50(-0.42%)
Mar 03, 2015 11091 11091 11042 11051 3,262,299,904 -51.60(-0.46%)
Mar 02, 2015 11054 11103 11052 11103 3,409,489,920 +40.00(+0.36%)
Feb 27, 2015 11078 11100 11062 11063 0 -19.30(-0.17%)
Feb 26, 2015 11112 11112 11054 11082 3,408,689,920 -35.80(-0.32%)
Feb 25, 2015 11120 11143 11098 11118 0 -4.20(-0.04%)
Feb 24, 2015 11082 11134 11071 11122 3,199,840,000 +47.50(+0.43%)
Feb 23, 2015 11092 11092 11047 11075 0 -34.10(-0.31%)
Feb 20, 2015 11025 11111 10976 11109 0 +70.40(+0.64%)
Feb 19, 2015 11027 11065 11010 11038 0 -25.80(-0.23%)
Feb 18, 2015 11054 11064 11019 11064 0 +9.60(+0.09%)
Feb 17, 2015 11043 11070 11001 11054 0 +11.80(+0.11%)
Feb 13, 2015 11010 11043 11043 11043 3,527,450,112 +47.40(+0.43%)
Feb 12, 2015 10924 10997 10924 10995 0 +106.20(+0.98%)
Feb 11, 2015 10884 10908 10832 10889 0 -26.00(-0.24%)
Feb 10, 2015 10861 10925 10811 10915 0 +88.50(+0.82%)
Feb 09, 2015 10831 10863 10804 10827 0 -20.90(-0.19%)
Feb 06, 2015 10903 10932 10821 10848 0 -48.60(-0.45%)
Feb 05, 2015 10821 10901 10821 10896 0 +121.10(+1.12%)
Feb 04, 2015 10804 10844 10754 10775 0 -72.40(-0.67%)
Feb 03, 2015 10722 10847 10722 10847 0 +178.40(+1.67%)
Feb 02, 2015 10568 10676 10496 10669 0 +131.80(+1.25%)
Jan 30, 2015 10636 10670 10532 10537 0 -154.40(-1.44%)
Jan 29, 2015 10618 10703 10547 10692 0 +87.70(+0.83%)
Jan 28, 2015 10797 10804 10597 10604 0 -177.90(-1.65%)
Jan 27, 2015 10793 10830 10719 10782 0 -65.40(-0.60%)
Jan 26, 2015 10787 10848 10749 10847 0 +58.90(+0.55%)
Jan 23, 2015 10854 10854 10785 10788 0 -71.00(-0.65%)
Jan 22, 2015 10754 10869 10700 10859 4,176,049,920 +138.90(+1.30%)
Jan 21, 2015 10646 10736 10617 10720 3,730,070,016 +61.80(+0.58%)
Jan 20, 2015 10682 10703 10590 10659 0 -1.70(-0.02%)
Jan 16, 2015 10509 10660 10660 10660 4,056,410,112 +145.70(+1.39%)
Jan 15, 2015 10607 10637 10511 10515 4,276,720,128 -50.80(-0.48%)
Jan 14, 2015 10623 10623 10443 10565 0 -57.60(-0.54%)
Jan 13, 2015 10641 10773 10544 10623 4,107,300,096 -17.70(-0.17%)
Jan 12, 2015 10713 10717 10597 10641 0 -70.70(-0.66%)
Jan 09, 2015 10812 10812 10680 10711 0 -89.10(-0.82%)
Jan 08, 2015 10686 10810 10686 10800 0 +173.40(+1.63%)
Jan 07, 2015 10514 10639 10514 10627 0 +112.20(+1.07%)
Jan 06, 2015 10611 10647 10458 10515 0 -92.80(-0.87%)
Jan 05, 2015 10764 10764 10588 10608 0 -223.20(-2.06%)
Jan 02, 2015 10860 10889 10770 10831 0 -8.30(-0.08%)
Dec 31, 2014 10942 10839 10839 10839 2,606,070,016 -93.80(-0.86%)
Dec 30, 2014 10964 10964 10932 10933 0 -55.00(-0.50%)
Dec 29, 2014 10975 11008 10963 10988 0 +2.60(+0.02%)
Dec 26, 2014 10975 11008 10975 10985 0 +30.30(+0.28%)
Dec 24, 2014 10962 10955 10955 10955 1,416,979,968 +3.30(+0.03%)
Dec 23, 2014 10936 10972 10935 10952 0 +31.80(+0.29%)
Dec 22, 2014 10890 10921 10879 10920 0 +29.80(+0.27%)
Dec 19, 2014 10835 10920 10826 10890 0 +58.60(+0.54%)
Dec 18, 2014 10710 10832 10692 10832 0 +228.10(+2.15%)
Dec 17, 2014 10412 10615 10412 10604 0 +213.50(+2.05%)
Dec 16, 2014 10386 10584 10360 10390 663,712,704 -21.20(-0.20%)
Dec 15, 2014 10536 10572 10374 10411 0 -89.30(-0.85%)
Dec 12, 2014 10690 10690 10500 10500 0 -189.60(-1.77%)
Dec 11, 2014 10671 10786 10671 10690 0 +27.90(+0.26%)
Dec 10, 2014 10817 10817 10649 10662 0 -185.20(-1.71%)
Dec 09, 2014 10864 10864 10743 10847 0 -16.10(-0.15%)
Dec 08, 2014 10942 10946 10835 10864 0 -106.80(-0.97%)
Dec 05, 2014 10957 10993 10949 10970 0 +18.00(+0.16%)
Dec 04, 2014 10967 10980 10909 10952 0 -35.10(-0.32%)
Dec 03, 2014 10943 10997 10933 10987 0 +47.30(+0.43%)
Dec 02, 2014 10888 10950 10888 10940 0 +51.70(+0.47%)
Dec 01, 2014 10933 10933 10864 10888 0 -67.00(-0.61%)
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%)
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.