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 (%)
May 31, 2013 2451 2460 2417 2417 9,706,000 -33.92(-1.38%)
May 30, 2013 2473 2474 2446 2451 0 +0.00(+0.00%)
May 29, 2013 2473 2474 2446 2451 4,040,600 -22.52(-0.91%)
May 28, 2013 2457 2482 2456 2473 4,926,000 +16.57(+0.67%)
May 27, 2013 2448 2460 2441 2457 1,847,000 +8.64(+0.35%)
May 26, 2013 2448 2465 2436 2448 0 +0.00(+0.00%)
May 24, 2013 2448 2465 2436 2448 3,711,400 -0.25(-0.01%)
May 23, 2013 2494 2494 2423 2448 5,633,400 -46.70(-1.87%)
May 22, 2013 2521 2523 2483 2495 6,622,400 -26.25(-1.04%)
May 21, 2013 2499 2521 2481 2521 5,456,800 +21.29(+0.85%)
May 20, 2013 2485 2501 2472 2500 0 +0.00(+0.00%)
May 19, 2013 2485 2501 2472 2500 0 +0.00(+0.00%)
May 17, 2013 2485 2501 2472 2500 4,011,200 +15.06(+0.61%)
May 16, 2013 2495 2498 2472 2485 4,646,800 -10.15(-0.41%)
May 15, 2013 2490 2497 2475 2495 4,719,000 +5.25(+0.21%)
May 14, 2013 2447 2491 2447 2490 5,408,800 +42.47(+1.74%)
May 13, 2013 2445 2450 2437 2447 3,874,600 +2.62(+0.11%)
May 12, 2013 2412 2453 2406 2445 0 +0.00(+0.00%)
May 10, 2013 2412 2453 2406 2445 5,791,600 +33.80(+1.40%)
May 09, 2013 2421 2439 2411 2411 0 +0.00(+0.00%)
May 08, 2013 2421 2439 2411 2411 5,756,000 -10.93(-0.45%)
May 07, 2013 2415 2428 2415 2422 4,501,200 +5.36(+0.22%)
May 06, 2013 2399 2416 2398 2416 2,907,600 +17.13(+0.71%)
May 05, 2013 2362 2400 2356 2399 0 +0.00(+0.00%)
May 03, 2013 2362 2400 2356 2399 4,346,200 +36.44(+1.54%)
May 02, 2013 2412 2412 2338 2363 6,586,800 -51.47(-2.13%)
May 01, 2013 2420 2433 2404 2414 0 +0.00(+0.00%)
Apr 30, 2013 2420 2433 2404 2414 5,310,200 -5.83(-0.24%)
Apr 29, 2013 2404 2420 2403 2420 2,835,800 +15.28(+0.64%)
Apr 28, 2013 2438 2439 2395 2405 0 +0.00(+0.00%)
Apr 27, 2013 2438 2439 2395 2405 0 +0.00(+0.00%)
Apr 26, 2013 2438 2439 2395 2405 3,439,000 -33.22(-1.36%)
Apr 25, 2013 2413 2438 2404 2438 3,831,400 +24.99(+1.04%)
Apr 24, 2013 2393 2413 2388 2413 4,156,200 +20.94(+0.88%)
Apr 23, 2013 2353 2396 2351 2392 4,347,200 +39.51(+1.68%)
Apr 22, 2013 2344 2373 2343 2353 3,745,600 +8.88(+0.38%)
Apr 19, 2013 2326 2345 2322 2344 3,824,000 +17.88(+0.77%)
Apr 18, 2013 2343 2355 2320 2326 3,917,800 -17.29(-0.74%)
Apr 17, 2013 2371 2390 2336 2343 4,414,400 -28.55(-1.20%)
Apr 16, 2013 2380 2390 2365 2372 4,886,400 -8.84(-0.37%)
Apr 15, 2013 2437 2440 2377 2380 4,869,800 -56.91(-2.33%)
Apr 14, 2013 2469 2469 2429 2437 0 +0.00(+0.00%)
Apr 12, 2013 2469 2469 2429 2437 4,513,000 -32.22(-1.30%)
Apr 11, 2013 2441 2470 2436 2470 4,870,400 +29.19(+1.20%)
Apr 10, 2013 2380 2446 2379 2440 6,312,600 +60.20(+2.53%)
Apr 09, 2013 2337 2383 2337 2380 4,694,000 +43.80(+1.87%)
Apr 08, 2013 2326 2347 2326 2336 3,841,400 +9.53(+0.41%)
Apr 06, 2013 2355 2370 2317 2327 0 +0.00(+0.00%)
Apr 05, 2013 2355 2370 2317 2327 5,939,800 -28.12(-1.19%)
Apr 04, 2013 2373 2384 2355 2355 5,434,400 -18.72(-0.79%)
Apr 03, 2013 2383 2386 2362 2374 4,380,400 -8.80(-0.37%)
Apr 02, 2013 2353 2383 2353 2383 7,390,400 +30.54(+1.30%)
Apr 01, 2013 2358 2369 2346 2352 0 +0.00(+0.00%)
Mar 29, 2013 2358 2369 2346 2352 0 +0.00(+0.00%)
Mar 28, 2013 2358 2369 2346 2352 10,190,200 -5.94(-0.25%)
Mar 27, 2013 2376 2389 2340 2358 7,323,600 -18.39(-0.77%)
Mar 26, 2013 2381 2386 2352 2376 5,137,000 -3.35(-0.14%)
Mar 25, 2013 2422 2450 2374 2380 5,948,600 -41.99(-1.73%)
Mar 24, 2013 2452 2453 2420 2422 0 +0.00(+0.00%)
Mar 22, 2013 2452 2453 2420 2422 4,999,600 -30.68(-1.25%)
Mar 21, 2013 2466 2467 2440 2452 6,686,800 -13.47(-0.55%)
Mar 20, 2013 2444 2478 2444 2466 4,473,400 +22.17(+0.91%)
Mar 19, 2013 2471 2471 2441 2444 5,670,200 -27.16(-1.10%)
Mar 18, 2013 2496 2496 2427 2471 4,832,800 -25.65(-1.03%)
Mar 15, 2013 2513 2519 2494 2496 18,565,800 -16.23(-0.65%)
Mar 14, 2013 2493 2516 2493 2513 5,314,600 +18.80(+0.75%)
Mar 13, 2013 2509 2510 2481 2494 4,945,200 -15.24(-0.61%)
Mar 12, 2013 2527 2539 2509 2509 4,371,400 -17.38(-0.69%)
Mar 11, 2013 2549 2550 2514 2527 3,917,400 -22.32(-0.88%)
Mar 10, 2013 2509 2550 2509 2549 0 +0.00(+0.00%)
Mar 09, 2013 2509 2550 2509 2549 5,098,200 +39.57(+1.58%)
Mar 08, 2013 2507 2521 2505 2509 5,649,600 +2.84(+0.11%)
Mar 07, 2013 2510 2532 2504 2506 4,869,000 -3.16(-0.13%)
Mar 06, 2013 2464 2514 2464 2510 5,224,800 +46.28(+1.88%)
Mar 05, 2013 2468 2471 2442 2463 4,083,400 +0.00(+0.00%)
Mar 04, 2013 2468 2471 2442 2463 0 -4.77(-0.19%)
Mar 03, 2013 2467 2474 2435 2468 0 +0.00(+0.00%)
Mar 02, 2013 2467 2474 2435 2468 5,196,800 +1.48(+0.06%)
Mar 01, 2013 2435 2472 2435 2467 8,561,800 +32.26(+1.33%)
Feb 28, 2013 2401 2434 2400 2434 4,633,400 +33.03(+1.38%)
Feb 27, 2013 2444 2444 2379 2401 5,801,000 -42.83(-1.75%)
Feb 26, 2013 2422 2462 2422 2444 4,156,400 +22.50(+0.93%)
Feb 24, 2013 2385 2426 2385 2422 0 +0.00(+0.00%)
Feb 23, 2013 2385 2426 2385 2422 4,291,800 +36.43(+1.53%)
Feb 22, 2013 2428 2428 2379 2385 4,600,000 -43.47(-1.79%)
Feb 21, 2013 2408 2430 2406 2429 4,500,200 +21.17(+0.88%)
Feb 20, 2013 2394 2409 2384 2408 3,277,000 +13.27(+0.55%)
Feb 19, 2013 2400 2404 2388 2394 2,094,000 +0.00(+0.00%)
Feb 18, 2013 2400 2404 2388 2394 0 -5.85(-0.24%)
Feb 17, 2013 2417 2417 2399 2400 0 +0.00(+0.00%)
Feb 16, 2013 2417 2417 2399 2400 3,132,400 -16.87(-0.70%)
Feb 15, 2013 2438 2438 2399 2417 3,658,800 -20.78(-0.85%)
Feb 14, 2013 2420 2441 2419 2438 6,068,800 +17.99(+0.74%)
Feb 13, 2013 2406 2422 2399 2420 3,276,000 +13.99(+0.58%)
Feb 12, 2013 2405 2414 2396 2406 3,059,200 +0.00(+0.00%)
Feb 11, 2013 2405 2414 2396 2406 0 +0.21(+0.01%)
Feb 09, 2013 2368 2411 2368 2406 4,079,600 +37.74(+1.59%)
Feb 08, 2013 2381 2400 2368 2368 4,622,600 -12.83(-0.54%)
Feb 07, 2013 2387 2404 2373 2381 5,243,800 -7.24(-0.30%)
Feb 06, 2013 2385 2395 2371 2388 4,553,000 +2.54(+0.11%)
Feb 05, 2013 2440 2444 2385 2385 6,000,800 +0.00(+0.00%)
Feb 04, 2013 2440 2444 2385 2385 0 -55.05(-2.26%)
Feb 03, 2013 2446 2449 2427 2440 0 +0.00(+0.00%)
Feb 02, 2013 2446 2449 2427 2440 5,434,600 -5.65(-0.23%)
Feb 01, 2013 2448 2452 2428 2446 6,404,400 -2.33(-0.10%)
Jan 31, 2013 2461 2462 2440 2448 4,407,600 -12.28(-0.50%)
Jan 30, 2013 2463 2466 2440 2461 4,558,600 +1.43(+0.06%)
Jan 29, 2013 2460 2468 2452 2459 3,745,000 +0.00(+0.00%)
Jan 28, 2013 2460 2468 2452 2459 0 -0.16(-0.01%)
Jan 27, 2013 2444 2466 2437 2459 0 +0.00(+0.00%)
Jan 26, 2013 2444 2466 2437 2459 5,740,800 +14.81(+0.61%)
Jan 25, 2013 2440 2445 2428 2445 4,528,200 +5.12(+0.21%)
Jan 24, 2013 2437 2440 2406 2439 5,444,000 +2.56(+0.11%)
Jan 23, 2013 2446 2447 2417 2437 4,130,200 -9.85(-0.40%)
Jan 22, 2013 2459 2464 2434 2447 3,896,200 +0.00(+0.00%)
Jan 21, 2013 2459 2464 2434 2447 0 -11.80(-0.48%)
Jan 20, 2013 2470 2481 2459 2459 0 +0.00(+0.00%)
Jan 19, 2013 2470 2481 2459 2459 6,832,000 -11.84(-0.48%)
Jan 18, 2013 2447 2470 2432 2470 5,443,800 +23.23(+0.95%)
Jan 17, 2013 2449 2451 2434 2447 4,501,600 -2.11(-0.09%)
Jan 16, 2013 2460 2465 2430 2449 4,635,800 -10.42(-0.42%)
Jan 15, 2013 2468 2482 2453 2460 4,268,800 +0.00(+0.00%)
Jan 14, 2013 2468 2482 2453 2460 0 -8.42(-0.34%)
Jan 13, 2013 2478 2481 2442 2468 0 +0.00(+0.00%)
Jan 12, 2013 2478 2481 2442 2468 4,779,800 -9.83(-0.40%)
Jan 11, 2013 2495 2501 2458 2478 6,912,200 -16.83(-0.67%)
Jan 10, 2013 2484 2495 2474 2495 5,497,600 +13.63(+0.55%)
Jan 09, 2013 2484 2490 2473 2481 6,133,000 -2.88(-0.12%)
Jan 08, 2013 2483 2496 2479 2484 5,234,400 +0.00(+0.00%)
Jan 07, 2013 2483 2496 2479 2484 0 +0.96(+0.04%)
Jan 06, 2013 2487 2490 2468 2483 0 +0.00(+0.00%)
Jan 05, 2013 2487 2490 2468 2483 4,290,000 -3.83(-0.15%)
Jan 04, 2013 2476 2487 2466 2487 4,413,800 +10.64(+0.43%)
Jan 03, 2013 2402 2476 2402 2476 5,216,800 +0.00(+0.00%)
Jan 02, 2013 2402 2476 2402 2476 0 +75.03(+3.12%)
Jan 01, 2013 2420 2421 2391 2401 0 +0.00(+0.00%)
Dec 31, 2012 2420 2421 2391 2401 0 +0.00(+0.00%)
Dec 30, 2012 2420 2421 2391 2401 0 +0.00(+0.00%)
Dec 29, 2012 2420 2421 2391 2401 7,341,000 -15.53(-0.64%)
Dec 28, 2012 2404 2424 2390 2417 4,146,000 +0.00(+0.00%)
Dec 27, 2012 2404 2424 2390 2417 0 +12.37(+0.51%)
Dec 26, 2012 2411 2412 2372 2404 0 +0.00(+0.00%)
Dec 25, 2012 2411 2412 2372 2404 0 +0.00(+0.00%)
Dec 24, 2012 2411 2412 2372 2404 0 +0.00(+0.00%)
Dec 23, 2012 2411 2412 2372 2404 0 +0.00(+0.00%)
Dec 22, 2012 2411 2412 2372 2404 17,056,600 -7.40(-0.31%)
Dec 21, 2012 2427 2427 2408 2412 8,845,000 -15.60(-0.64%)
Dec 20, 2012 2405 2437 2405 2427 6,959,800 +22.69(+0.94%)
Dec 19, 2012 2369 2409 2369 2405 7,147,200 +35.58(+1.50%)
Dec 18, 2012 2367 2374 2358 2369 4,403,400 +0.00(+0.00%)
Dec 17, 2012 2367 2374 2358 2369 0 +1.93(+0.08%)
Dec 16, 2012 2370 2372 2360 2367 0 +0.00(+0.00%)
Dec 15, 2012 2370 2372 2360 2367 4,730,000 -2.63(-0.11%)
Dec 14, 2012 2358 2370 2351 2370 4,989,800 +12.25(+0.52%)
Dec 13, 2012 2348 2360 2345 2358 5,536,200 +9.35(+0.40%)
Dec 12, 2012 2331 2350 2325 2348 5,028,200 +16.55(+0.71%)
Dec 11, 2012 2326 2332 2305 2332 4,350,600 +0.00(+0.00%)
Dec 10, 2012 2326 2332 2305 2332 0 +5.86(+0.25%)
Dec 09, 2012 2340 2348 2326 2326 0 +0.00(+0.00%)
Dec 08, 2012 2340 2348 2326 2326 6,735,200 -14.26(-0.61%)
Dec 07, 2012 2318 2350 2318 2340 7,151,200 +21.94(+0.95%)
Dec 06, 2012 2298 2326 2298 2318 4,570,600 +20.19(+0.88%)
Dec 05, 2012 2305 2306 2290 2298 5,093,200 -6.48(-0.28%)
Dec 04, 2012 2302 2328 2295 2304 5,540,400 +2.41(+0.10%)
Dec 01, 2012 2296 2311 2292 2302 9,904,200 +5.77(+0.25%)
Nov 30, 2012 2257 2298 2257 2296 6,740,200 +38.68(+1.71%)
Nov 29, 2012 2262 2262 2236 2258 5,266,600 -4.28(-0.19%)
Nov 28, 2012 2245 2272 2245 2262 4,596,400 +16.94(+0.75%)
Nov 27, 2012 2242 2247 2229 2245 4,329,600 +0.00(+0.00%)
Nov 26, 2012 2242 2247 2229 2245 0 +2.44(+0.11%)
Nov 25, 2012 2214 2244 2212 2242 0 +0.00(+0.00%)
Nov 24, 2012 2214 2244 2212 2242 4,393,000 +28.71(+1.30%)
Nov 23, 2012 2191 2214 2190 2214 3,434,600 +22.69(+1.04%)
Nov 22, 2012 2201 2201 2187 2191 3,512,200 -10.11(-0.46%)
Nov 21, 2012 2196 2201 2184 2201 3,930,800 +5.74(+0.26%)
Nov 20, 2012 2157 2195 2157 2195 3,399,000 +0.00(+0.00%)
Nov 19, 2012 2157 2195 2157 2195 0 +38.40(+1.78%)
Nov 18, 2012 2170 2180 2157 2157 0 +0.00(+0.00%)
Nov 17, 2012 2170 2180 2157 2157 4,611,200 -13.00(-0.60%)
Nov 16, 2012 2176 2180 2160 2170 3,777,200 -5.89(-0.27%)
Nov 15, 2012 2176 2196 2169 2176 4,634,400 +0.53(+0.02%)
Nov 14, 2012 2183 2183 2151 2175 4,069,800 -8.06(-0.37%)
Nov 13, 2012 2183 2189 2173 2183 3,378,600 +0.00(+0.00%)
Nov 12, 2012 2183 2189 2173 2183 0 +0.17(+0.01%)
Nov 11, 2012 2175 2184 2159 2183 0 +0.00(+0.00%)
Nov 10, 2012 2175 2184 2159 2183 5,549,000 +8.06(+0.37%)
Nov 09, 2012 2204 2205 2174 2175 5,296,200 -28.63(-1.30%)
Nov 08, 2012 2231 2241 2188 2204 8,243,200 -27.41(-1.23%)
Nov 07, 2012 2221 2232 2211 2231 4,113,200 +9.86(+0.44%)
Nov 06, 2012 2227 2227 2209 2221 4,302,000 +0.00(+0.00%)
Nov 05, 2012 2227 2227 2209 2221 0 -5.32(-0.24%)
Nov 03, 2012 2184 2227 2184 2227 0 +0.00(+0.00%)
Nov 02, 2012 2184 2227 2184 2227 7,341,600 +42.54(+1.95%)
Nov 01, 2012 2176 2190 2172 2184 0 +0.00(+0.00%)
Oct 31, 2012 2176 2190 2172 2184 5,544,000 +7.79(+0.36%)
Oct 30, 2012 2136 2177 2134 2176 3,914,400 +40.30(+1.89%)
Oct 29, 2012 2147 2159 2133 2136 4,751,200 -10.79(-0.50%)
Oct 27, 2012 2145 2161 2142 2147 0 +0.00(+0.00%)
Oct 26, 2012 2145 2161 2142 2147 0 +0.00(+0.00%)
Oct 25, 2012 2145 2161 2142 2147 3,614,000 +2.01(+0.09%)
Oct 24, 2012 2146 2158 2136 2145 4,998,000 -0.95(-0.04%)
Oct 23, 2012 2194 2195 2143 2146 4,583,600 -48.16(-2.20%)
Oct 22, 2012 2194 2203 2186 2194 3,882,400 -0.19(-0.01%)
Oct 20, 2012 2230 2230 2193 2194 0 +0.00(+0.00%)
Oct 19, 2012 2230 2230 2193 2194 4,132,800 -35.61(-1.60%)
Oct 18, 2012 2227 2233 2221 2230 4,919,000 +2.44(+0.11%)
Oct 17, 2012 2199 2227 2195 2227 5,471,800 +28.20(+1.28%)
Oct 16, 2012 2168 2199 2168 2199 5,307,600 +30.93(+1.43%)
Oct 15, 2012 2150 2168 2149 2168 3,886,400 +18.07(+0.84%)
Oct 14, 2012 2161 2166 2144 2150 0 +0.00(+0.00%)
Oct 13, 2012 2161 2166 2144 2150 0 +0.00(+0.00%)
Oct 12, 2012 2161 2166 2144 2150 4,533,000 -10.40(-0.48%)
Oct 11, 2012 2128 2162 2118 2161 4,356,400 +32.49(+1.53%)
Oct 10, 2012 2133 2137 2120 2128 3,798,600 -5.27(-0.25%)
Oct 09, 2012 2148 2153 2127 2133 4,817,800 -15.07(-0.70%)
Oct 08, 2012 2173 2173 2143 2148 5,012,200 -24.33(-1.12%)
Oct 06, 2012 2146 2181 2142 2173 0 +0.00(+0.00%)
Oct 05, 2012 2146 2181 2142 2173 5,238,400 +26.55(+1.24%)
Oct 04, 2012 2140 2148 2125 2146 4,863,200 +6.64(+0.31%)
Oct 03, 2012 2125 2140 2115 2140 5,646,400 +14.24(+0.67%)
Oct 02, 2012 2126 2135 2106 2125 6,499,800 -0.71(-0.03%)
Oct 01, 2012 2090 2127 2086 2126 5,364,600 +36.24(+1.73%)
Sep 30, 2012 2109 2117 2075 2090 0 +0.00(+0.00%)
Sep 29, 2012 2109 2117 2075 2090 0 +0.00(+0.00%)
Sep 28, 2012 2109 2117 2075 2090 6,151,800 -18.73(-0.89%)
Sep 27, 2012 2090 2109 2087 2108 5,225,600 +18.69(+0.89%)
Sep 26, 2012 2133 2133 2083 2090 6,094,400 -42.98(-2.02%)
Sep 25, 2012 2140 2140 2118 2133 7,685,600 -7.59(-0.35%)
Sep 24, 2012 2157 2157 2127 2140 4,680,000 -16.66(-0.77%)
Sep 23, 2012 2141 2164 2141 2157 0 +0.00(+0.00%)
Sep 22, 2012 2141 2164 2141 2157 0 +0.00(+0.00%)
Sep 21, 2012 2141 2164 2141 2157 18,148,800 +16.30(+0.76%)
Sep 20, 2012 2166 2166 2129 2141 5,068,200 -25.40(-1.17%)
Sep 19, 2012 2169 2180 2154 2166 5,791,200 -2.91(-0.13%)
Sep 18, 2012 2198 2198 2157 2169 5,681,000 -28.96(-1.32%)
Sep 17, 2012 2209 2209 2186 2198 4,657,600 -10.88(-0.49%)
Sep 16, 2012 2132 2210 2131 2209 0 +0.00(+0.00%)
Sep 15, 2012 2132 2210 2131 2209 0 +0.00(+0.00%)
Sep 14, 2012 2132 2210 2131 2209 8,288,800 +76.99(+3.61%)
Sep 13, 2012 2149 2157 2121 2132 4,335,200 -17.21(-0.80%)
Sep 12, 2012 2128 2153 2128 2149 8,511,600 +21.37(+1.00%)
Sep 11, 2012 2114 2128 2091 2128 4,996,600 +13.31(+0.63%)
Sep 10, 2012 2117 2126 2108 2114 3,367,000 -2.54(-0.12%)
Sep 08, 2012 2099 2122 2099 2117 0 +0.00(+0.00%)
Sep 07, 2012 2099 2122 2099 2117 6,617,400 +18.28(+0.87%)
Sep 06, 2012 2031 2099 2031 2099 7,328,000 +67.32(+3.31%)
Sep 05, 2012 2018 2032 2008 2031 4,043,000 +13.48(+0.67%)
Sep 04, 2012 2023 2033 2013 2018 2,522,600 -5.30(-0.26%)
Sep 03, 2012 2016 2034 2011 2023 2,724,400 +6.61(+0.33%)
Sep 02, 2012 1990 2021 1984 2017 0 +0.00(+0.00%)
Sep 01, 2012 1990 2021 1984 2017 0 +0.00(+0.00%)
Aug 31, 2012 1990 2021 1984 2017 11,304,800 +26.80(+1.35%)
Aug 30, 2012 2025 2027 1989 1990 4,208,800 -35.03(-1.73%)
Aug 29, 2012 2028 2033 2016 2025 3,259,200 -3.18(-0.16%)
Aug 28, 2012 2046 2046 2027 2028 3,204,400 -18.43(-0.90%)
Aug 27, 2012 2033 2056 2016 2046 1,948,000 +14.20(+0.70%)
Aug 26, 2012 2055 2056 2020 2032 0 +0.00(+0.00%)
Aug 25, 2012 2055 2056 2020 2032 0 +0.00(+0.00%)
Aug 24, 2012 2055 2056 2020 2032 3,712,800 -23.34(-1.14%)
Aug 23, 2012 2071 2088 2052 2056 3,427,000 -15.83(-0.76%)
Aug 22, 2012 2091 2091 2070 2071 4,081,200 -19.47(-0.93%)
Aug 21, 2012 2082 2097 2078 2091 4,297,800 +9.10(+0.44%)
Aug 20, 2012 2106 2119 2076 2082 3,223,800 -24.35(-1.16%)
Aug 19, 2012 2084 2109 2084 2106 0 +0.00(+0.00%)
Aug 18, 2012 2084 2109 2084 2106 0 +0.00(+0.00%)
Aug 17, 2012 2084 2109 2084 2106 5,242,800 +21.19(+1.02%)
Aug 16, 2012 2056 2085 2046 2085 6,523,600 +29.38(+1.43%)
Aug 15, 2012 2052 2060 2047 2056 0 +0.00(+0.00%)
Aug 14, 2012 2052 2060 2047 2056 3,211,600 +4.30(+0.21%)
Aug 13, 2012 2050 2055 2040 2051 1,942,000 +1.17(+0.06%)
Aug 12, 2012 2060 2060 2042 2050 0 +0.00(+0.00%)
Aug 11, 2012 2060 2060 2042 2050 0 +0.00(+0.00%)
Aug 10, 2012 2060 2060 2042 2050 2,299,600 -10.15(-0.49%)
Aug 09, 2012 2053 2065 2048 2060 3,307,600 +7.22(+0.35%)
Aug 08, 2012 2051 2053 2023 2053 5,135,000 +2.47(+0.12%)
Aug 07, 2012 2040 2055 2023 2050 4,233,400 +10.98(+0.54%)
Aug 06, 2012 2008 2044 2007 2040 3,320,600 +31.60(+1.57%)
Aug 05, 2012 1945 2013 1945 2008 0 +0.00(+0.00%)
Aug 04, 2012 1945 2013 1945 2008 0 +0.00(+0.00%)
Aug 03, 2012 1945 2013 1945 2008 3,399,000 +62.46(+3.21%)
Aug 02, 2012 1996 2004 1945 1945 3,855,600 -50.79(-2.54%)
Aug 01, 2012 2015 2015 1985 1996 2,973,800 -18.55(-0.92%)
Jul 31, 2012 2019 2022 1984 2015 5,200,800 -4.31(-0.21%)
Jul 30, 2012 1976 2019 1976 2019 5,178,200 +42.81(+2.17%)
Jul 29, 2012 1964 1978 1947 1976 0 +0.00(+0.00%)
Jul 28, 2012 1964 1978 1947 1976 0 +0.00(+0.00%)
Jul 27, 2012 1964 1978 1947 1976 4,289,800 +12.54(+0.64%)
Jul 26, 2012 1899 1964 1893 1964 5,484,200 +65.50(+3.45%)
Jul 25, 2012 1893 1908 1885 1898 2,829,800 +4.85(+0.26%)
Jul 24, 2012 1898 1909 1884 1893 3,410,800 -5.08(-0.27%)
Jul 23, 2012 1955 1955 1880 1898 5,736,200 -56.10(-2.87%)
Jul 22, 2012 2007 2008 1954 1955 0 +0.00(+0.00%)
Jul 21, 2012 2007 2008 1954 1955 0 +0.00(+0.00%)
Jul 20, 2012 2007 2008 1954 1955 4,383,800 -51.89(-2.59%)
Jul 19, 2012 1987 2006 1985 2006 3,661,000 +21.03(+1.06%)
Jul 18, 2012 1968 1987 1962 1985 3,382,400 +17.51(+0.89%)
Jul 17, 2012 1964 1982 1962 1968 4,102,200 +5.29(+0.27%)
Jul 16, 2012 1961 1972 1953 1963 3,262,400 +1.84(+0.09%)
Jul 15, 2012 1935 1969 1935 1961 0 +0.00(+0.00%)
Jul 14, 2012 1935 1969 1935 1961 0 +0.00(+0.00%)
Jul 13, 2012 1935 1969 1935 1961 3,152,000 +26.45(+1.37%)
Jul 12, 2012 1960 1964 1934 1934 3,795,600 -25.98(-1.33%)
Jul 11, 2012 1964 1970 1955 1960 2,584,600 -5.89(-0.30%)
Jul 10, 2012 1947 1977 1941 1966 3,800,400 +19.07(+0.98%)
Jul 09, 2012 1954 1960 1936 1947 3,761,800 -9.50(-0.49%)
Jul 08, 2012 1997 1997 1956 1957 0 +0.00(+0.00%)
Jul 07, 2012 1997 1997 1956 1957 0 +0.00(+0.00%)
Jul 06, 2012 1997 1997 1956 1957 3,200,000 -41.17(-2.06%)
Jul 05, 2012 2015 2025 1979 1998 4,751,800 -17.20(-0.85%)
Jul 04, 2012 2022 2027 2008 2015 3,227,800 -6.44(-0.32%)
Jul 03, 2012 2014 2028 2010 2021 4,866,800 +7.75(+0.38%)
Jul 02, 2012 1976 2014 1972 2014 6,080,600 +38.37(+1.94%)
Jun 30, 2012 1886 1978 1886 1975 0 +0.00(+0.00%)
Jun 29, 2012 1886 1978 1886 1975 7,977,200 +90.25(+4.79%)
Jun 28, 2012 1882 1895 1868 1885 3,407,400 +2.09(+0.11%)
Jun 27, 2012 1856 1883 1855 1883 3,895,800 +27.56(+1.49%)
Jun 26, 2012 1881 1889 1855 1855 3,858,000 -25.32(-1.35%)
Jun 25, 2012 1911 1920 1879 1881 3,550,600 -29.34(-1.54%)
Jun 24, 2012 1953 1954 1910 1910 0 +0.00(+0.00%)
Jun 23, 2012 1953 1954 1910 1910 0 +0.00(+0.00%)
Jun 22, 2012 1953 1954 1910 1910 4,055,400 -41.97(-2.15%)
Jun 21, 2012 1976 1977 1951 1952 4,783,000 -24.02(-1.22%)
Jun 20, 2012 1965 1977 1961 1976 4,135,400 +11.08(+0.56%)
Jun 19, 2012 1917 1966 1917 1965 4,814,400 +47.36(+2.47%)
Jun 18, 2012 1927 1963 1913 1918 4,717,200 -8.64(-0.45%)
Jun 16, 2012 1888 1929 1883 1926 0 +0.00(+0.00%)
Jun 15, 2012 1888 1929 1883 1926 10,456,400 +38.21(+2.02%)
Jun 14, 2012 1884 1888 1869 1888 4,871,800 +4.09(+0.22%)
Jun 13, 2012 1881 1894 1869 1884 5,197,600 +2.66(+0.14%)
Jun 12, 2012 1900 1901 1869 1881 4,138,400 -19.74(-1.04%)
Jun 11, 2012 1901 1949 1895 1901 4,639,600 -0.05(-0.00%)
Jun 10, 2012 1898 1908 1884 1901 0 +0.00(+0.00%)
Jun 09, 2012 1898 1908 1884 1901 0 +0.00(+0.00%)
Jun 08, 2012 1898 1908 1884 1901 5,337,000 +3.15(+0.17%)
Jun 07, 2012 1868 1917 1867 1898 0 +0.00(+0.00%)
Jun 06, 2012 1868 1917 1867 1898 7,180,000 +30.19(+1.62%)
Jun 05, 2012 1857 1885 1857 1868 4,531,800 +10.56(+0.57%)
Jun 04, 2012 1862 1865 1840 1857 3,449,800 -4.99(-0.27%)
Jun 03, 2012 1897 1899 1859 1862 0 +0.00(+0.00%)
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.