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, 2013 2653 2653 2638 2646 4,538,200 -6.98(-0.26%)
Nov 29, 2013 2657 2660 2646 2653 2,932,300 -3.97(-0.15%)
Nov 28, 2013 2645 2657 2639 2657 3,936,800 +10.57(+0.40%)
Nov 27, 2013 2649 2652 2633 2646 11,627,900 -1.32(-0.05%)
Nov 26, 2013 2639 2657 2637 2647 4,616,100 +0.00(+0.00%)
Nov 25, 2013 2639 2657 2637 2647 0 +12.05(+0.46%)
Nov 24, 2013 2627 2639 2623 2635 0 +0.00(+0.00%)
Nov 23, 2013 2627 2639 2623 2635 4,485,200 +5.81(+0.22%)
Nov 22, 2013 2607 2631 2601 2630 3,995,800 +22.17(+0.85%)
Nov 21, 2013 2622 2623 2600 2607 4,436,200 -14.13(-0.54%)
Nov 20, 2013 2633 2638 2619 2621 3,660,600 -11.51(-0.44%)
Nov 19, 2013 2616 2637 2613 2633 4,651,100 +0.00(+0.00%)
Nov 18, 2013 2616 2637 2613 2633 0 +16.50(+0.63%)
Nov 17, 2013 2608 2616 2596 2616 0 +0.00(+0.00%)
Nov 16, 2013 2608 2616 2596 2616 5,580,600 +8.67(+0.33%)
Nov 15, 2013 2618 2626 2597 2608 4,128,300 -10.17(-0.39%)
Nov 14, 2013 2637 2637 2595 2618 5,330,300 -18.59(-0.71%)
Nov 13, 2013 2647 2647 2630 2637 3,958,100 -10.40(-0.39%)
Nov 12, 2013 2634 2649 2629 2647 3,896,600 +0.00(+0.00%)
Nov 11, 2013 2634 2649 2629 2647 0 +13.11(+0.50%)
Nov 10, 2013 2661 2661 2621 2634 0 +0.00(+0.00%)
Nov 09, 2013 2661 2661 2621 2634 5,244,700 -26.05(-0.98%)
Nov 08, 2013 2662 2677 2649 2660 5,848,500 -5.75(-0.22%)
Nov 07, 2013 2644 2668 2642 2666 4,842,200 +22.99(+0.87%)
Nov 06, 2013 2657 2675 2632 2643 5,701,400 -13.99(-0.53%)
Nov 05, 2013 2603 2657 2603 2657 5,728,100 +0.00(+0.00%)
Nov 04, 2013 2603 2657 2603 2657 0 +53.74(+2.06%)
Nov 03, 2013 2611 2619 2599 2603 0 +0.00(+0.00%)
Nov 02, 2013 2611 2619 2599 2603 0 +0.00(+0.00%)
Nov 01, 2013 2611 2619 2599 2603 0 +0.00(+0.00%)
Oct 31, 2013 2611 2619 2599 2603 4,991,400 -8.35(-0.32%)
Oct 30, 2013 2567 2612 2567 2611 5,694,900 +44.56(+1.74%)
Oct 29, 2013 2538 2567 2529 2567 4,430,700 +28.91(+1.14%)
Oct 28, 2013 2541 2558 2531 2538 2,575,600 -3.57(-0.14%)
Oct 27, 2013 2550 2550 2537 2541 0 +0.00(+0.00%)
Oct 26, 2013 2550 2550 2537 2541 0 +0.00(+0.00%)
Oct 25, 2013 2550 2550 2537 2541 3,069,700 -9.01(-0.35%)
Oct 24, 2013 2555 2558 2540 2550 3,509,600 -1.56(-0.06%)
Oct 23, 2013 2562 2563 2543 2552 3,504,100 -13.84(-0.54%)
Oct 22, 2013 2572 2574 2540 2566 5,984,000 -8.40(-0.33%)
Oct 21, 2013 2574 2581 2566 2574 4,838,800 +1.32(+0.05%)
Oct 20, 2013 2551 2573 2539 2573 0 +0.00(+0.00%)
Oct 19, 2013 2551 2573 2539 2573 0 +0.00(+0.00%)
Oct 18, 2013 2551 2573 2539 2573 7,450,700 +25.11(+0.99%)
Oct 17, 2013 2546 2556 2537 2548 5,524,600 +1.69(+0.07%)
Oct 16, 2013 2548 2549 2532 2546 5,456,000 -1.61(-0.06%)
Oct 15, 2013 2519 2548 2517 2548 6,957,500 +28.16(+1.12%)
Oct 14, 2013 2511 2522 2499 2520 3,842,800 +7.74(+0.31%)
Oct 13, 2013 2514 2524 2504 2512 0 +0.00(+0.00%)
Oct 12, 2013 2514 2524 2504 2512 0 +0.00(+0.00%)
Oct 11, 2013 2514 2524 2504 2512 3,890,000 -2.35(-0.09%)
Oct 10, 2013 2464 2514 2463 2514 3,964,000 +50.55(+2.05%)
Oct 09, 2013 2478 2478 2452 2464 4,910,600 -13.79(-0.56%)
Oct 08, 2013 2502 2505 2477 2477 3,934,300 -24.32(-0.97%)
Oct 07, 2013 2528 2528 2495 2502 3,823,400 -26.26(-1.04%)
Oct 06, 2013 2543 2543 2509 2528 0 +0.00(+0.00%)
Oct 05, 2013 2543 2543 2509 2528 0 +0.00(+0.00%)
Oct 04, 2013 2543 2543 2509 2528 5,715,500 -13.62(-0.54%)
Oct 03, 2013 2542 2552 2532 2542 4,468,900 -0.39(-0.02%)
Oct 02, 2013 2550 2552 2530 2542 4,954,600 -8.48(-0.33%)
Oct 01, 2013 2529 2550 2524 2550 4,971,600 +21.98(+0.87%)
Sep 30, 2013 2549 2549 2517 2528 4,717,000 -20.27(-0.80%)
Sep 29, 2013 2533 2549 2533 2549 0 +0.00(+0.00%)
Sep 27, 2013 2533 2549 2533 2549 5,109,500 +17.17(+0.68%)
Sep 26, 2013 2526 2539 2522 2532 7,409,200 +5.81(+0.23%)
Sep 25, 2013 2514 2526 2507 2526 4,446,400 +13.54(+0.54%)
Sep 24, 2013 2490 2514 2489 2512 4,025,200 +21.95(+0.88%)
Sep 23, 2013 2505 2507 2487 2490 3,858,100 -13.52(-0.54%)
Sep 21, 2013 2514 2520 2496 2504 0 +0.00(+0.00%)
Sep 20, 2013 2514 2520 2496 2504 14,193,900 -11.84(-0.47%)
Sep 19, 2013 2506 2532 2503 2516 6,277,200 +9.40(+0.38%)
Sep 18, 2013 2500 2511 2478 2506 4,849,100 +7.36(+0.29%)
Sep 17, 2013 2515 2518 2494 2499 4,821,400 -15.70(-0.62%)
Sep 16, 2013 2487 2517 2487 2515 7,210,600 +28.08(+1.13%)
Sep 15, 2013 2509 2511 2469 2486 0 +0.00(+0.00%)
Sep 14, 2013 2509 2511 2469 2486 0 +0.00(+0.00%)
Sep 13, 2013 2509 2511 2469 2486 5,017,400 -22.12(-0.88%)
Sep 12, 2013 2544 2544 2500 2509 5,524,600 -35.33(-1.39%)
Sep 11, 2013 2533 2549 2530 2544 6,050,500 +10.99(+0.43%)
Sep 10, 2013 2508 2539 2508 2533 5,303,600 +26.42(+1.05%)
Sep 09, 2013 2496 2507 2491 2507 3,628,000 +9.28(+0.37%)
Sep 08, 2013 2503 2503 2475 2497 0 +0.00(+0.00%)
Sep 07, 2013 2503 2503 2475 2497 0 +0.00(+0.00%)
Sep 06, 2013 2503 2503 2475 2497 4,742,200 -5.92(-0.24%)
Sep 05, 2013 2481 2503 2476 2503 5,187,200 +21.80(+0.88%)
Sep 04, 2013 2461 2482 2445 2481 5,046,100 +20.78(+0.84%)
Sep 03, 2013 2455 2471 2452 2461 3,845,400 +7.34(+0.30%)
Sep 02, 2013 2432 2462 2432 2453 2,484,600 +24.30(+1.00%)
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.