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%)
Jun 01, 2014 2522 2529 2518 2529 0 +0.00(+0.00%)
May 31, 2014 2522 2529 2518 2529 0 +0.00(+0.00%)
May 30, 2014 2522 2529 2518 2529 12,664,400 +8.26(+0.33%)
May 29, 2014 2516 2527 2511 2521 0 +0.00(+0.00%)
May 28, 2014 2516 2527 2511 2521 6,190,200 +6.28(+0.25%)
May 27, 2014 2492 2516 2492 2515 5,145,700 +22.69(+0.91%)
May 26, 2014 2463 2495 2461 2492 3,451,000 +30.56(+1.24%)
May 25, 2014 2437 2462 2437 2462 0 +0.00(+0.00%)
May 24, 2014 2437 2462 2437 2462 0 +0.00(+0.00%)
May 23, 2014 2437 2462 2437 2462 4,795,600 +24.11(+0.99%)
May 22, 2014 2398 2441 2396 2437 5,364,600 +39.98(+1.67%)
May 21, 2014 2393 2403 2382 2397 5,948,400 +4.68(+0.20%)
May 20, 2014 2405 2406 2392 2393 4,202,100 -12.15(-0.51%)
May 19, 2014 2398 2420 2393 2405 4,116,000 +7.47(+0.31%)
May 18, 2014 2413 2421 2378 2397 0 +0.00(+0.00%)
May 17, 2014 2413 2421 2378 2397 0 +0.00(+0.00%)
May 16, 2014 2413 2421 2378 2397 6,525,200 -15.53(-0.64%)
May 15, 2014 2468 2481 2408 2413 8,656,800 -55.53(-2.25%)
May 14, 2014 2480 2489 2468 2469 4,503,300 -9.88(-0.40%)
May 13, 2014 2492 2508 2477 2478 6,515,000 -14.29(-0.57%)
May 12, 2014 2482 2497 2479 2493 4,122,900 +10.44(+0.42%)
May 11, 2014 2488 2495 2474 2482 0 +0.00(+0.00%)
May 10, 2014 2488 2495 2474 2482 0 +0.00(+0.00%)
May 09, 2014 2488 2495 2474 2482 4,463,500 -6.66(-0.27%)
May 08, 2014 2470 2498 2470 2489 7,067,100 +18.16(+0.74%)
May 07, 2014 2480 2480 2459 2471 6,339,800 -9.55(-0.39%)
May 06, 2014 2501 2512 2472 2480 5,742,500 -21.75(-0.87%)
May 05, 2014 2528 2528 2494 2502 3,673,500 -25.47(-1.01%)
May 04, 2014 2526 2530 2513 2528 0 +0.00(+0.00%)
May 03, 2014 2526 2530 2513 2528 0 +0.00(+0.00%)
May 02, 2014 2526 2530 2513 2528 5,891,000 +2.29(+0.09%)
May 01, 2014 2527 2531 2518 2525 0 +0.00(+0.00%)
Apr 30, 2014 2527 2531 2518 2525 6,207,400 -1.77(-0.07%)
Apr 29, 2014 2481 2527 2481 2527 7,443,200 +46.88(+1.89%)
Apr 28, 2014 2476 2488 2467 2480 11,653,400 +2.39(+0.10%)
Apr 27, 2014 2516 2516 2476 2478 0 +0.00(+0.00%)
Apr 26, 2014 2516 2516 2476 2478 0 +0.00(+0.00%)
Apr 25, 2014 2516 2516 2476 2478 8,023,600 -39.55(-1.57%)
Apr 24, 2014 2521 2542 2494 2517 9,091,700 -4.83(-0.19%)
Apr 23, 2014 2518 2530 2512 2522 4,818,100 +4.14(+0.16%)
Apr 22, 2014 2477 2518 2476 2518 5,570,400 +42.26(+1.71%)
Apr 21, 2014 2466 2476 2457 2476 0 +0.00(+0.00%)
Apr 20, 2014 2466 2476 2457 2476 0 +0.00(+0.00%)
Apr 19, 2014 2466 2476 2457 2476 0 +0.00(+0.00%)
Apr 18, 2014 2466 2476 2457 2476 0 +0.00(+0.00%)
Apr 17, 2014 2466 2476 2457 2476 4,386,200 +10.02(+0.41%)
Apr 16, 2014 2441 2468 2441 2466 4,275,800 +25.28(+1.04%)
Apr 15, 2014 2470 2481 2435 2440 4,606,300 -29.22(-1.18%)
Apr 14, 2014 2498 2498 2448 2470 5,338,000 -28.32(-1.13%)
Apr 13, 2014 2519 2520 2481 2498 0 +0.00(+0.00%)
Apr 12, 2014 2519 2520 2481 2498 0 +0.00(+0.00%)
Apr 11, 2014 2519 2520 2481 2498 4,142,700 -21.33(-0.85%)
Apr 10, 2014 2534 2555 2512 2519 5,209,200 -15.65(-0.62%)
Apr 09, 2014 2499 2539 2496 2535 4,982,100 +35.58(+1.42%)
Apr 08, 2014 2530 2538 2478 2499 4,717,600 -30.91(-1.22%)
Apr 07, 2014 2581 2581 2526 2530 4,412,500 -51.22(-1.98%)
Apr 06, 2014 2571 2585 2568 2581 0 +0.00(+0.00%)
Apr 05, 2014 2571 2585 2568 2581 0 +0.00(+0.00%)
Apr 04, 2014 2571 2585 2568 2581 3,499,800 +10.76(+0.42%)
Apr 03, 2014 2555 2573 2546 2571 3,653,300 +14.38(+0.56%)
Apr 02, 2014 2556 2571 2553 2556 3,972,100 +1.30(+0.05%)
Apr 01, 2014 2524 2563 2523 2555 5,418,500 +31.21(+1.24%)
Mar 31, 2014 2482 2524 2482 2524 5,533,100 +41.98(+1.69%)
Mar 30, 2014 2459 2484 2459 2482 0 +0.00(+0.00%)
Mar 29, 2014 2459 2484 2459 2482 0 +0.00(+0.00%)
Mar 28, 2014 2459 2484 2459 2482 4,292,700 +23.01(+0.94%)
Mar 27, 2014 2483 2492 2449 2459 5,520,200 -24.63(-0.99%)
Mar 26, 2014 2453 2489 2453 2483 4,913,800 +30.35(+1.24%)
Mar 25, 2014 2437 2458 2432 2453 5,310,300 +18.77(+0.77%)
Mar 24, 2014 2474 2480 2430 2434 5,864,400 -40.16(-1.62%)
Mar 23, 2014 2476 2490 2460 2474 0 +0.00(+0.00%)
Mar 22, 2014 2476 2490 2460 2474 0 +0.00(+0.00%)
Mar 21, 2014 2476 2490 2460 2474 18,306,300 +3.13(+0.13%)
Mar 20, 2014 2484 2484 2453 2471 5,556,700 -12.32(-0.50%)
Mar 19, 2014 2477 2506 2477 2484 5,014,300 +6.99(+0.28%)
Mar 18, 2014 2435 2494 2432 2477 5,775,500 +42.63(+1.75%)
Mar 17, 2014 2387 2440 2387 2434 5,262,500 +47.11(+1.97%)
Mar 15, 2014 2408 2408 2371 2387 0 +0.00(+0.00%)
Mar 14, 2014 2408 2408 2371 2387 8,292,700 -20.82(-0.86%)
Mar 13, 2014 2452 2465 2408 2408 5,699,700 -44.23(-1.80%)
Mar 12, 2014 2488 2494 2439 2452 7,888,400 -37.35(-1.50%)
Mar 11, 2014 2509 2527 2489 2489 5,022,100 -19.84(-0.79%)
Mar 10, 2014 2541 2541 2509 2509 4,776,400 -33.17(-1.30%)
Mar 09, 2014 2577 2579 2540 2542 0 +0.00(+0.00%)
Mar 08, 2014 2577 2579 2540 2542 5,089,700 -34.90(-1.35%)
Mar 07, 2014 2545 2582 2545 2577 6,044,600 +31.56(+1.24%)
Mar 06, 2014 2548 2554 2538 2546 4,773,700 -2.50(-0.10%)
Mar 05, 2014 2497 2556 2497 2548 6,999,400 +53.83(+2.16%)
Mar 04, 2014 2587 2587 2484 2494 12,376,500 +0.00(+0.00%)
Mar 03, 2014 2587 2587 2484 2494 0 -93.48(-3.61%)
Mar 02, 2014 2645 2648 2566 2588 0 +0.00(+0.00%)
Mar 01, 2014 2645 2648 2566 2588 11,546,600 -54.89(-2.08%)
Feb 28, 2014 2675 2676 2624 2643 6,927,000 -34.23(-1.28%)
Feb 27, 2014 2684 2692 2671 2677 5,442,900 -6.15(-0.23%)
Feb 26, 2014 2678 2684 2666 2683 4,840,600 +5.12(+0.19%)
Feb 25, 2014 2663 2678 2650 2678 4,481,700 +14.74(+0.55%)
Feb 24, 2014 2663 2663 0 +0.00(+0.00%)
Feb 23, 2014 2639 2663 0 +0.00(+0.00%)
Feb 22, 2014 2639 2664 2639 2663 5,054,300 +23.87(+0.90%)
Feb 21, 2014 2638 2639 2608 2639 5,917,100 +1.58(+0.06%)
Feb 20, 2014 2660 2660 2623 2638 5,603,500 -22.36(-0.84%)
Feb 19, 2014 2656 2663 2648 2660 5,189,600 +5.43(+0.20%)
Feb 18, 2014 2642 2657 2641 2655 4,196,500 +3.69(+0.14%)
Feb 17, 2014 2642 2652 2641 2651 0 +10.61(+0.40%)
Feb 16, 2014 2614 2640 2613 2640 0 +0.00(+0.00%)
Feb 15, 2014 2614 2640 2613 2640 5,814,900 +27.60(+1.06%)
Feb 14, 2014 2657 2659 2610 2613 8,664,000 -42.21(-1.59%)
Feb 13, 2014 2641 2655 2632 2655 5,453,800 +13.48(+0.51%)
Feb 12, 2014 2593 2642 2593 2642 6,380,400 +50.81(+1.96%)
Feb 11, 2014 2596 2605 2587 2591 4,471,000 +0.00(+0.00%)
Feb 10, 2014 2596 2605 2587 2591 0 -3.62(-0.14%)
Feb 09, 2014 2566 2594 2566 2594 0 +0.00(+0.00%)
Feb 08, 2014 2566 2594 2566 2594 5,327,800 +28.28(+1.10%)
Feb 07, 2014 2544 2570 2541 2566 5,559,600 +23.81(+0.94%)
Feb 06, 2014 2522 2548 2522 2542 4,956,100 +22.06(+0.88%)
Feb 05, 2014 2526 2528 2506 2520 7,358,600 -5.68(-0.22%)
Feb 04, 2014 2562 2574 2526 2526 5,101,100 +0.00(+0.00%)
Feb 03, 2014 2562 2574 2526 2526 0 -33.82(-1.32%)
Feb 02, 2014 2584 2596 2543 2560 0 +0.00(+0.00%)
Feb 01, 2014 2584 2596 2543 2560 7,523,400 -22.27(-0.86%)
Jan 31, 2014 2599 2601 2578 2582 7,790,400 -17.77(-0.68%)
Jan 30, 2014 2646 2693 2594 2600 7,488,800 -45.96(-1.74%)
Jan 29, 2014 2605 2646 2605 2646 5,132,000 +40.85(+1.57%)
Jan 28, 2014 2629 2629 2589 2605 6,616,100 +0.00(+0.00%)
Jan 27, 2014 2629 2629 2589 2605 0 -21.72(-0.83%)
Jan 25, 2014 2680 2686 2626 2627 9,183,800 -53.65(-2.00%)
Jan 24, 2014 2707 2720 2679 2680 13,589,900 -26.95(-1.00%)
Jan 23, 2014 2696 2711 2686 2707 6,428,900 +11.06(+0.41%)
Jan 22, 2014 2705 2708 2691 2696 3,812,200 -8.77(-0.32%)
Jan 21, 2014 2722 2724 2696 2705 4,292,700 +0.00(+0.00%)
Jan 20, 2014 2722 2724 2696 2705 0 -16.84(-0.62%)
Jan 18, 2014 2713 2723 2702 2722 6,079,800 +8.72(+0.32%)
Jan 17, 2014 2729 2730 2704 2713 8,316,400 -16.03(-0.59%)
Jan 16, 2014 2685 2729 2685 2729 8,010,400 +43.07(+1.60%)
Jan 15, 2014 2693 2693 2666 2686 5,821,000 -6.27(-0.23%)
Jan 14, 2014 2678 2700 2672 2692 5,335,500 +0.00(+0.00%)
Jan 13, 2014 2678 2700 2672 2692 0 +14.23(+0.53%)
Jan 12, 2014 2673 2688 2670 2678 0 +0.00(+0.00%)
Jan 11, 2014 2673 2688 2670 2678 4,729,800 +4.78(+0.18%)
Jan 10, 2014 2670 2682 2649 2673 7,609,700 +3.95(+0.15%)
Jan 09, 2014 2630 2673 2630 2669 7,357,400 +39.22(+1.49%)
Jan 08, 2014 2553 2631 2553 2630 6,811,000 +0.00(+0.00%)
Jan 07, 2014 2553 2631 2553 2630 0 +76.71(+3.00%)
Jan 06, 2014 2534 2564 2528 2553 0 +0.00(+0.00%)
Jan 05, 2014 2534 2564 2528 2553 0 +0.00(+0.00%)
Jan 04, 2014 2534 2564 2528 2553 3,541,100 +19.61(+0.77%)
Jan 03, 2014 2549 2566 2534 2534 3,522,200 +0.00(+0.00%)
Jan 02, 2014 2549 2566 2534 2534 0 -12.77(-0.50%)
Jan 01, 2014 2554 2563 2542 2547 0 +0.00(+0.00%)
Dec 31, 2013 2554 2563 2542 2547 3,081,900 +0.00(+0.00%)
Dec 30, 2013 2554 2563 2542 2547 0 -3.89(-0.15%)
Dec 29, 2013 2532 2558 2532 2550 0 +0.00(+0.00%)
Dec 28, 2013 2532 2558 2532 2550 2,639,100 +0.00(+0.00%)
Dec 27, 2013 2532 2558 2532 2550 0 +21.17(+0.84%)
Dec 26, 2013 2501 2530 2498 2529 0 +0.00(+0.00%)
Dec 25, 2013 2501 2530 2498 2529 0 +0.00(+0.00%)
Dec 24, 2013 2501 2530 2498 2529 2,892,700 +0.00(+0.00%)
Dec 23, 2013 2501 2530 2498 2529 0 +28.51(+1.14%)
Dec 22, 2013 2484 2509 2480 2501 0 +0.00(+0.00%)
Dec 21, 2013 2484 2509 2480 2501 12,362,300 +13.43(+0.54%)
Dec 20, 2013 2480 2513 2480 2487 3,701,200 +7.73(+0.31%)
Dec 19, 2013 2447 2486 2447 2480 4,593,600 +32.11(+1.31%)
Dec 18, 2013 2471 2478 2442 2447 5,452,200 -23.71(-0.96%)
Dec 17, 2013 2459 2476 2448 2471 5,914,300 +0.00(+0.00%)
Dec 16, 2013 2459 2476 2448 2471 0 +9.03(+0.37%)
Dec 15, 2013 2486 2490 2461 2462 0 +0.00(+0.00%)
Dec 14, 2013 2486 2490 2461 2462 4,478,100 -22.64(-0.91%)
Dec 13, 2013 2507 2507 2479 2485 4,387,400 -22.48(-0.90%)
Dec 12, 2013 2533 2536 2507 2507 3,751,400 -26.31(-1.04%)
Dec 11, 2013 2528 2541 2519 2534 4,379,000 +6.17(+0.24%)
Dec 10, 2013 2512 2527 2512 2527 3,951,800 +0.00(+0.00%)
Dec 09, 2013 2512 2527 2512 2527 0 +17.86(+0.71%)
Dec 08, 2013 2513 2515 2501 2510 0 +0.00(+0.00%)
Dec 07, 2013 2513 2515 2501 2510 4,143,900 -1.34(-0.05%)
Dec 06, 2013 2538 2539 2505 2511 5,835,700 -29.72(-1.17%)
Dec 05, 2013 2583 2583 2528 2541 6,078,500 -39.46(-1.53%)
Dec 04, 2013 2633 2635 2580 2580 5,937,300 -50.30(-1.91%)
Dec 03, 2013 2647 2647 2624 2630 4,064,400 +0.00(+0.00%)
Dec 02, 2013 2647 2647 2624 2630 0 -15.29(-0.58%)
Dec 01, 2013 2653 2653 2638 2646 0 +0.00(+0.00%)
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.