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 (%)
Aug 29, 2014 2290 2303 2278 2302 6,689,000 +11.14(+0.49%)
Aug 28, 2014 2340 2341 2289 2290 6,823,700 -49.01(-2.09%)
Aug 27, 2014 2335 2350 2334 2339 4,077,000 +5.11(+0.22%)
Aug 26, 2014 2320 2341 2318 2334 3,549,000 +14.11(+0.61%)
Aug 25, 2014 2299 2321 2299 2320 2,247,200 +21.59(+0.94%)
Aug 22, 2014 2303 2312 2289 2299 2,922,900 -4.26(-0.18%)
Aug 21, 2014 2274 2310 2273 2303 4,801,300 +28.60(+1.26%)
Aug 20, 2014 2289 2293 2273 2274 3,998,600 -14.77(-0.65%)
Aug 19, 2014 2282 2296 2282 2289 4,216,800 +7.05(+0.31%)
Aug 18, 2014 2270 2288 2269 2282 4,434,000 +11.66(+0.51%)
Aug 14, 2014 2270 2280 2262 2270 5,338,800 -0.27(-0.01%)
Aug 13, 2014 2247 2272 2247 2271 5,559,000 +23.69(+1.05%)
Aug 12, 2014 2263 2272 2245 2247 5,470,000 -14.60(-0.65%)
Aug 11, 2014 2232 2271 2232 2261 7,007,900 +30.11(+1.35%)
Aug 08, 2014 2238 2238 2208 2231 7,318,400 -7.87(-0.35%)
Aug 07, 2014 2242 2253 2233 2239 8,604,600 -3.06(-0.14%)
Aug 06, 2014 2254 2254 2212 2242 10,349,800 -12.97(-0.58%)
Aug 05, 2014 2272 2284 2253 2255 6,737,600 -16.64(-0.73%)
Aug 04, 2014 2280 2288 2261 2272 5,847,000 -8.78(-0.38%)
Aug 03, 2014 2310 2310 2254 2281 0 +0.00(+0.00%)
Aug 02, 2014 2310 2310 2254 2281 0 +0.00(+0.00%)
Aug 01, 2014 2310 2310 2254 2281 7,489,200 -29.75(-1.29%)
Jul 31, 2014 2340 2342 2299 2310 7,522,700 -29.51(-1.26%)
Jul 30, 2014 2345 2349 2333 2340 5,376,300 -5.15(-0.22%)
Jul 29, 2014 2346 2357 2336 2345 3,691,800 -0.84(-0.04%)
Jul 28, 2014 2374 2382 2343 2346 4,175,600 -28.03(-1.18%)
Jul 25, 2014 2373 2393 2368 2374 5,167,500 +1.10(+0.05%)
Jul 24, 2014 2377 2383 2370 2373 4,136,100 -3.73(-0.16%)
Jul 23, 2014 2365 2383 2361 2377 3,196,900 +11.17(+0.47%)
Jul 22, 2014 2361 2371 2354 2365 3,186,100 +5.73(+0.24%)
Jul 21, 2014 2369 2376 2350 2360 3,185,300 -9.95(-0.42%)
Jul 20, 2014 2389 2389 2363 2370 0 +0.00(+0.00%)
Jul 19, 2014 2389 2389 2363 2370 0 +0.00(+0.00%)
Jul 18, 2014 2389 2389 2363 2370 6,594,700 -18.73(-0.78%)
Jul 17, 2014 2402 2403 2384 2388 3,722,400 -16.22(-0.67%)
Jul 16, 2014 2386 2414 2386 2405 3,546,600 +18.95(+0.79%)
Jul 15, 2014 2423 2423 2381 2386 5,049,800 -37.13(-1.53%)
Jul 14, 2014 2380 2423 2378 2423 5,796,000 +43.49(+1.83%)
Jul 13, 2014 2365 2381 2364 2379 0 +0.00(+0.00%)
Jul 12, 2014 2365 2381 2364 2379 0 +0.00(+0.00%)
Jul 11, 2014 2365 2381 2364 2379 6,917,800 +12.93(+0.55%)
Jul 10, 2014 2391 2394 2335 2366 7,939,400 -24.19(-1.01%)
Jul 09, 2014 2384 2391 2374 2391 5,475,700 +7.30(+0.31%)
Jul 08, 2014 2426 2429 2370 2383 7,376,000 -44.54(-1.83%)
Jul 07, 2014 2461 2464 2417 2428 6,278,100 -32.52(-1.32%)
Jul 06, 2014 2537 2539 2450 2460 0 +0.00(+0.00%)
Jul 05, 2014 2537 2539 2450 2460 0 +0.00(+0.00%)
Jul 04, 2014 2537 2539 2450 2460 11,379,400 -76.51(-3.02%)
Jul 03, 2014 2525 2538 2512 2537 5,857,000 +12.08(+0.48%)
Jul 02, 2014 2506 2525 2505 2525 5,624,900 +21.57(+0.86%)
Jul 01, 2014 2503 2513 2496 2503 4,913,300 +2.32(+0.09%)
Jun 30, 2014 2493 2501 2486 2501 5,640,900 +9.23(+0.37%)
Jun 29, 2014 2500 2505 2485 2492 0 +0.00(+0.00%)
Jun 28, 2014 2500 2505 2485 2492 0 +0.00(+0.00%)
Jun 27, 2014 2500 2505 2485 2492 3,700,200 -6.67(-0.27%)
Jun 26, 2014 2497 2508 2483 2498 4,493,500 +3.38(+0.14%)
Jun 25, 2014 2521 2521 2481 2495 5,824,600 -24.87(-0.99%)
Jun 24, 2014 2533 2539 2515 2520 5,858,200 -11.60(-0.46%)
Jun 23, 2014 2566 2567 2530 2531 4,968,200 -33.62(-1.31%)
Jun 22, 2014 2569 2585 2547 2565 0 +0.00(+0.00%)
Jun 21, 2014 2569 2585 2547 2565 0 +0.00(+0.00%)
Jun 20, 2014 2569 2585 2547 2565 13,113,600 -2.69(-0.10%)
Jun 19, 2014 2559 2568 2556 2568 0 +0.00(+0.00%)
Jun 18, 2014 2559 2568 2556 2568 4,231,000 +5.80(+0.23%)
Jun 17, 2014 2559 2571 2555 2562 4,266,800 +3.51(+0.14%)
Jun 16, 2014 2555 2562 2545 2558 3,424,500 +2.02(+0.08%)
Jun 15, 2014 2560 2562 2541 2556 0 +0.00(+0.00%)
Jun 14, 2014 2560 2562 2541 2556 0 +0.00(+0.00%)
Jun 13, 2014 2560 2562 2541 2556 3,791,500 -3.58(-0.14%)
Jun 12, 2014 2556 2561 2546 2560 3,057,200 +4.97(+0.19%)
Jun 11, 2014 2586 2587 2547 2555 5,732,900 -30.87(-1.19%)
Jun 10, 2014 2567 2586 2555 2586 5,418,200 +18.12(+0.71%)
Jun 08, 2014 2547 2570 2543 2568 0 +0.00(+0.00%)
Jun 07, 2014 2547 2570 2543 2568 0 +0.00(+0.00%)
Jun 06, 2014 2547 2570 2543 2568 5,785,300 +24.74(+0.97%)
Jun 05, 2014 2514 2552 2506 2543 5,660,000 +29.21(+1.16%)
Jun 04, 2014 2515 2528 2505 2514 5,475,200 -1.96(-0.08%)
Jun 03, 2014 2535 2541 2515 2516 5,094,400 -18.45(-0.73%)
Jun 02, 2014 2530 2540 2524 2534 4,760,300 +4.85(+0.19%)
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.