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 31, 2018 16361 16390 16252 16263 0 -108.60(-0.66%)
Aug 30, 2018 16375 16439 16350 16372 0 -18.80(-0.11%)
Aug 29, 2018 16381 16433 16339 16390 0 +34.80(+0.21%)
Aug 28, 2018 16465 16465 16329 16356 0 -0.50(-0.00%)
Aug 27, 2018 16383 16401 16332 16356 0 +0.00(+0.00%)
Aug 26, 2018 16383 16401 16332 16356 0 +0.00(+0.00%)
Aug 25, 2018 16383 16401 16332 16356 0 +0.00(+0.00%)
Aug 24, 2018 16383 16401 16332 16356 0 +29.20(+0.18%)
Aug 23, 2018 16336 16359 16309 16327 0 -20.50(-0.13%)
Aug 22, 2018 16323 16397 16323 16347 0 +50.30(+0.31%)
Aug 21, 2018 16340 16399 16296 16297 0 -34.00(-0.21%)
Aug 20, 2018 16332 16371 16317 16331 0 +7.30(+0.04%)
Aug 19, 2018 16220 16337 16195 16324 0 +0.00(+0.00%)
Aug 18, 2018 16220 16337 16195 16324 0 +0.00(+0.00%)
Aug 17, 2018 16220 16337 16195 16324 0 +98.00(+0.60%)
Aug 16, 2018 16226 16288 16215 16226 0 +77.20(+0.48%)
Aug 15, 2018 16260 16260 16075 16148 0 -182.20(-1.12%)
Aug 14, 2018 16296 16342 16251 16331 0 +79.90(+0.49%)
Aug 13, 2018 16318 16372 16240 16251 0 -75.70(-0.46%)
Aug 12, 2018 16354 16362 16282 16326 0 +0.00(+0.00%)
Aug 11, 2018 16354 16362 16282 16326 0 +0.00(+0.00%)
Aug 10, 2018 16354 16362 16282 16326 0 -90.50(-0.55%)
Aug 09, 2018 16327 16431 16327 16417 0 +101.90(+0.62%)
Aug 08, 2018 16302 16325 16236 16315 0 +28.80(+0.18%)
Aug 07, 2018 16492 16494 16281 16286 0 -133.90(-0.82%)
Aug 06, 2018 16391 16429 16370 16420 0 +0.00(+0.00%)
Aug 05, 2018 16391 16429 16370 16420 0 +0.00(+0.00%)
Aug 04, 2018 16391 16429 16370 16420 0 +0.00(+0.00%)
Aug 03, 2018 16391 16429 16370 16420 0 +11.00(+0.07%)
Aug 02, 2018 16322 16419 16267 16409 0 +32.40(+0.20%)
Aug 01, 2018 16384 16432 16329 16377 0 -57.20(-0.35%)
Jul 31, 2018 16359 16434 16325 16434 0 +88.50(+0.54%)
Jul 30, 2018 16443 16443 16340 16346 0 -48.40(-0.30%)
Jul 29, 2018 16465 16489 16361 16394 0 +0.00(+0.00%)
Jul 28, 2018 16465 16489 16361 16394 0 +0.00(+0.00%)
Jul 27, 2018 16465 16489 16361 16394 0 -61.80(-0.38%)
Jul 26, 2018 16388 16481 16364 16456 0 +34.90(+0.21%)
Jul 25, 2018 16366 16422 16351 16421 0 +30.70(+0.19%)
Jul 24, 2018 16460 16512 16390 16390 0 -30.70(-0.19%)
Jul 23, 2018 16444 16444 16389 16421 0 -14.70(-0.09%)
Jul 22, 2018 16492 16499 16425 16436 0 +0.00(+0.00%)
Jul 21, 2018 16492 16499 16425 16436 0 +0.00(+0.00%)
Jul 20, 2018 16492 16499 16425 16436 0 -107.50(-0.65%)
Jul 19, 2018 16463 16564 16463 16543 0 +65.60(+0.40%)
Jul 18, 2018 16548 16557 16477 16477 0 -41.80(-0.25%)
Jul 17, 2018 16462 16546 16445 16519 0 +24.50(+0.15%)
Jul 16, 2018 16531 16531 16468 16495 0 -66.40(-0.40%)
Jul 15, 2018 16561 16586 16539 16561 0 +0.00(+0.00%)
Jul 14, 2018 16561 16586 16539 16561 0 +0.00(+0.00%)
Jul 13, 2018 16561 16586 16539 16561 0 -6.30(-0.04%)
Jul 12, 2018 16490 16577 16449 16567 0 +150.10(+0.91%)
Jul 11, 2018 16449 16464 16390 16417 0 -35.00(-0.21%)
Jul 10, 2018 16403 16460 16382 16452 0 +0.00(+0.00%)
Jul 09, 2018 16403 16460 16382 16452 0 +80.50(+0.49%)
Jul 08, 2018 16242 16379 16230 16372 0 +0.00(+0.00%)
Jul 07, 2018 16242 16379 16230 16372 0 +0.00(+0.00%)
Jul 06, 2018 16242 16379 16230 16372 0 +105.20(+0.65%)
Jul 05, 2018 16327 16331 16236 16267 0 -38.10(-0.23%)
Jul 04, 2018 16272 16331 16260 16305 0 +41.50(+0.26%)
Jul 03, 2018 16332 16346 16227 16263 0 -14.50(-0.09%)
Jul 02, 2018 16230 16304 16230 16278 0 +0.00(+0.00%)
Jul 01, 2018 16230 16304 16230 16278 0 +0.00(+0.00%)
Jun 30, 2018 16230 16304 16230 16278 0 +0.00(+0.00%)
Jun 29, 2018 16230 16304 16230 16278 0 +97.80(+0.60%)
Jun 28, 2018 16164 16218 16113 16180 0 -51.30(-0.32%)
Jun 27, 2018 16321 16344 16218 16231 0 -48.90(-0.30%)
Jun 26, 2018 16239 16348 16200 16280 0 +96.10(+0.59%)
Jun 25, 2018 16382 16385 16166 16184 0 -266.10(-1.62%)
Jun 24, 2018 16457 16490 16438 16450 0 +0.00(+0.00%)
Jun 23, 2018 16457 16490 16438 16450 0 +0.00(+0.00%)
Jun 22, 2018 16457 16490 16438 16450 0 +114.90(+0.70%)
Jun 21, 2018 16401 16412 16323 16335 0 -85.70(-0.52%)
Jun 20, 2018 16388 16444 16375 16421 0 +104.40(+0.64%)
Jun 19, 2018 16292 16352 16265 16316 0 -67.10(-0.41%)
Jun 18, 2018 16276 16389 16253 16384 0 +69.20(+0.42%)
Jun 17, 2018 16309 16330 16257 16314 0 +0.00(+0.00%)
Jun 16, 2018 16309 16330 16257 16314 0 +0.00(+0.00%)
Jun 15, 2018 16309 16330 16257 16314 0 -14.60(-0.09%)
Jun 14, 2018 16308 16352 16254 16329 0 +63.20(+0.39%)
Jun 13, 2018 16300 16321 16259 16266 0 -23.20(-0.14%)
Jun 12, 2018 16276 16291 16241 16289 0 +25.70(+0.16%)
Jun 11, 2018 16229 16295 16220 16263 0 +60.60(+0.37%)
Jun 10, 2018 16180 16203 16142 16203 0 +0.00(+0.00%)
Jun 09, 2018 16180 16203 16142 16203 0 +0.00(+0.00%)
Jun 08, 2018 16180 16203 16142 16203 0 +9.90(+0.06%)
Jun 07, 2018 16201 16249 16149 16193 0 +8.90(+0.05%)
Jun 06, 2018 16129 16184 16072 16184 0 +61.70(+0.38%)
Jun 05, 2018 16101 16176 16080 16122 0 +70.00(+0.44%)
Jun 04, 2018 16065 16121 16038 16052 0 +8.70(+0.05%)
Jun 03, 2018 16076 16095 16040 16044 0 +0.00(+0.00%)
Jun 02, 2018 16076 16095 16040 16044 0 +0.00(+0.00%)
Jun 01, 2018 16076 16095 16040 16044 0 -18.00(-0.11%)
May 31, 2018 16014 16064 15980 16062 0 +12.80(+0.08%)
May 30, 2018 15964 16049 15939 16049 0 +126.10(+0.79%)
May 29, 2018 15958 16014 15884 15923 0 -93.50(-0.58%)
May 28, 2018 16059 16089 16002 16016 0 -59.60(-0.37%)
May 27, 2018 16085 16148 16060 16076 0 +0.00(+0.00%)
May 26, 2018 16085 16148 16060 16076 0 +0.00(+0.00%)
May 25, 2018 16085 16148 16060 16076 0 -37.90(-0.24%)
May 24, 2018 16148 16172 16086 16114 0 -20.20(-0.13%)
May 23, 2018 16084 16152 16072 16134 0 -11.00(-0.07%)
May 22, 2018 16179 16239 16140 16145 0 -17.50(-0.11%)
May 21, 2018 16151 16168 16108 16162 0 +0.00(+0.00%)
May 20, 2018 16151 16168 16108 16162 0 +0.00(+0.00%)
May 19, 2018 16151 16168 16108 16162 0 +0.00(+0.00%)
May 18, 2018 16151 16168 16108 16162 0 +18.80(+0.12%)
May 17, 2018 16125 16180 16118 16144 0 +35.40(+0.22%)
May 16, 2018 16106 16120 16067 16108 0 +10.30(+0.06%)
May 15, 2018 16098 16132 16053 16098 0 +12.20(+0.08%)
May 14, 2018 16024 16102 16017 16086 0 +102.30(+0.64%)
May 13, 2018 15998 16030 15976 15983 0 +0.00(+0.00%)
May 12, 2018 15998 16030 15976 15983 0 +0.00(+0.00%)
May 11, 2018 15998 16030 15976 15983 0 +23.80(+0.15%)
May 10, 2018 15929 16000 15910 15960 0 +48.70(+0.31%)
May 09, 2018 15903 15911 15828 15911 0 +68.10(+0.43%)
May 08, 2018 15816 15843 15772 15843 0 +34.10(+0.22%)
May 07, 2018 15760 15848 15760 15809 0 +79.20(+0.50%)
May 06, 2018 15603 15752 15600 15729 0 +0.00(+0.00%)
May 05, 2018 15603 15752 15600 15729 0 +0.00(+0.00%)
May 04, 2018 15603 15752 15600 15729 0 +107.90(+0.69%)
May 03, 2018 15633 15645 15549 15622 0 -6.40(-0.04%)
May 02, 2018 15634 15682 15621 15628 0 +9.00(+0.06%)
May 01, 2018 15592 15628 15550 15619 0 +11.00(+0.07%)
Apr 30, 2018 15677 15703 15608 15608 0 -29.70(-0.19%)
Apr 29, 2018 15558 15659 15526 15638 0 +0.00(+0.00%)
Apr 28, 2018 15558 15659 15526 15638 0 +0.00(+0.00%)
Apr 27, 2018 15558 15659 15526 15638 0 +0.00(+0.00%)
Apr 26, 2018 15558 15659 15526 15638 0 +127.80(+0.82%)
Apr 25, 2018 15471 15538 15443 15510 0 +32.80(+0.21%)
Apr 24, 2018 15585 15589 15430 15477 0 -75.10(-0.48%)
Apr 23, 2018 15503 15582 15496 15552 0 +67.80(+0.44%)
Apr 22, 2018 15470 15501 15442 15484 0 +0.00(+0.00%)
Apr 21, 2018 15470 15501 15442 15484 0 +0.00(+0.00%)
Apr 20, 2018 15470 15501 15442 15484 0 +29.90(+0.19%)
Apr 19, 2018 15543 15559 15434 15454 0 -75.60(-0.49%)
Apr 18, 2018 15423 15577 15423 15530 0 +0.00(+0.00%)
Apr 17, 2018 0 +0.00(+0.00%)
Apr 16, 2018 0 +0.00(+0.00%)
Apr 15, 2018 0 +0.00(+0.00%)
Apr 14, 2018 0 +0.00(+0.00%)
Apr 13, 2018 0 +0.00(+0.00%)
Apr 12, 2018 0 +0.00(+0.00%)
Apr 11, 2018 0 +0.00(+0.00%)
Apr 10, 2018 0 +0.00(+0.00%)
Apr 09, 2018 0 +0.00(+0.00%)
Apr 08, 2018 0 +0.00(+0.00%)
Apr 07, 2018 0 +0.00(+0.00%)
Apr 06, 2018 0 +0.00(+0.00%)
Apr 05, 2018 0 +0.00(+0.00%)
Apr 04, 2018 0 +0.00(+0.00%)
Apr 03, 2018 0 +0.00(+0.00%)
Apr 02, 2018 0 +0.00(+0.00%)
Apr 01, 2018 0 +0.00(+0.00%)
Mar 31, 2018 0 +0.00(+0.00%)
Mar 30, 2018 0 +0.00(+0.00%)
Mar 29, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 28, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 27, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 26, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 25, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 24, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 23, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 22, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 21, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 20, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 19, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 18, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 17, 2018 15694 15791 15694 15711 0 +0.00(+0.00%)
Mar 16, 2018 15694 15791 15694 15711 0 +40.70(+0.26%)
Mar 15, 2018 15688 15735 15642 15671 0 +17.00(+0.11%)
Mar 14, 2018 15697 15713 15620 15654 0 +6.50(+0.04%)
Mar 13, 2018 15662 15709 15629 15647 0 +42.30(+0.27%)
Mar 12, 2018 15580 15628 15549 15605 0 +27.00(+0.17%)
Mar 11, 2018 15581 15599 15503 15578 0 +0.00(+0.00%)
Mar 10, 2018 15581 15599 15503 15578 0 +0.00(+0.00%)
Mar 09, 2018 15581 15599 15503 15578 0 +39.10(+0.25%)
Mar 08, 2018 15511 15553 15478 15539 0 +66.10(+0.43%)
Mar 07, 2018 15487 15612 15472 15473 0 -72.60(-0.47%)
Mar 06, 2018 15569 15591 15504 15545 0 +3.90(+0.03%)
Mar 05, 2018 15340 15559 15335 15541 0 +156.70(+1.02%)
Mar 04, 2018 15315 15405 15286 15385 0 +0.00(+0.00%)
Mar 03, 2018 15315 15405 15286 15385 0 +0.00(+0.00%)
Mar 02, 2018 15315 15405 15286 15385 0 -9.40(-0.06%)
Mar 01, 2018 15453 15456 15314 15394 0 -48.70(-0.32%)
Feb 28, 2018 15724 15726 15442 15443 0 -228.50(-1.46%)
Feb 27, 2018 15704 15766 15656 15671 0 -43.50(-0.28%)
Feb 26, 2018 15701 15735 15652 15715 0 +76.20(+0.49%)
Feb 25, 2018 15560 15641 15533 15638 0 +0.00(+0.00%)
Feb 24, 2018 15560 15641 15533 15638 0 +0.00(+0.00%)
Feb 23, 2018 15560 15641 15533 15638 0 +130.30(+0.84%)
Feb 22, 2018 15589 15638 15494 15508 0 -15.80(-0.10%)
Feb 21, 2018 15473 15626 15473 15524 0 +84.60(+0.55%)
Feb 20, 2018 15427 15499 15415 15439 0 -13.20(-0.09%)
Feb 19, 2018 15424 15501 15404 15453 0 +0.00(+0.00%)
Feb 18, 2018 15424 15501 15404 15453 0 +0.00(+0.00%)
Feb 17, 2018 15424 15501 15404 15453 0 +0.00(+0.00%)
Feb 16, 2018 15424 15501 15404 15453 0 +44.90(+0.29%)
Feb 15, 2018 15438 15446 15276 15408 0 +79.40(+0.52%)
Feb 14, 2018 15144 15391 15121 15328 0 +111.80(+0.73%)
Feb 13, 2018 15206 15250 15147 15216 0 -25.40(-0.17%)
Feb 12, 2018 15148 15292 15114 15242 0 +207.40(+1.38%)
Feb 11, 2018 15088 15111 14786 15034 0 +0.00(+0.00%)
Feb 10, 2018 15088 15111 14786 15034 0 +0.00(+0.00%)
Feb 09, 2018 15088 15111 14786 15034 0 -31.10(-0.21%)
Feb 08, 2018 15335 15360 15066 15066 0 -265.00(-1.73%)
Feb 07, 2018 15365 15421 15326 15331 0 -33.30(-0.22%)
Feb 06, 2018 15112 15402 14946 15364 0 +29.10(+0.19%)
Feb 05, 2018 15490 15584 15284 15335 0 -271.20(-1.74%)
Feb 04, 2018 15780 15783 15601 15606 0 +0.00(+0.00%)
Feb 03, 2018 15780 15783 15601 15606 0 +0.00(+0.00%)
Feb 02, 2018 15780 15783 15601 15606 0 -254.90(-1.61%)
Feb 01, 2018 15920 15923 15818 15861 0 -90.80(-0.57%)
Jan 31, 2018 15956 15980 15899 15952 0 -3.80(-0.02%)
Jan 30, 2018 16030 16054 15947 15956 0 -139.20(-0.86%)
Jan 29, 2018 16196 16196 16091 16095 0 -144.50(-0.89%)
Jan 28, 2018 16227 16240 16181 16239 0 +0.00(+0.00%)
Jan 27, 2018 16227 16240 16181 16239 0 +0.00(+0.00%)
Jan 26, 2018 16227 16240 16181 16239 0 +35.20(+0.22%)
Jan 25, 2018 16309 16315 16194 16204 0 -80.20(-0.49%)
Jan 24, 2018 16361 16365 16238 16284 0 -73.30(-0.45%)
Jan 23, 2018 16342 16384 16252 16358 0 +9.50(+0.06%)
Jan 22, 2018 16349 16360 16303 16348 0 -5.50(-0.03%)
Jan 21, 2018 16311 16364 16288 16354 0 +0.00(+0.00%)
Jan 20, 2018 16311 16364 16288 16354 0 +0.00(+0.00%)
Jan 19, 2018 16311 16364 16288 16354 0 +69.00(+0.42%)
Jan 18, 2018 16340 16344 16271 16284 0 -42.20(-0.26%)
Jan 17, 2018 16321 16358 16278 16327 0 +27.80(+0.17%)
Jan 16, 2018 16369 16373 16271 16299 0 -72.90(-0.45%)
Jan 15, 2018 16322 16384 16314 16372 0 +63.60(+0.39%)
Jan 14, 2018 16296 16324 16278 16308 0 +0.00(+0.00%)
Jan 13, 2018 16296 16324 16278 16308 0 +0.00(+0.00%)
Jan 12, 2018 16296 16324 16278 16308 0 +21.30(+0.13%)
Jan 11, 2018 16276 16301 16245 16287 0 +38.90(+0.24%)
Jan 10, 2018 16314 16341 16229 16248 0 -71.20(-0.44%)
Jan 09, 2018 16351 16358 16310 16319 0 +1.50(+0.01%)
Jan 08, 2018 16355 16374 16298 16318 0 -31.70(-0.19%)
Jan 07, 2018 16363 16370 16310 16349 0 +0.00(+0.00%)
Jan 06, 2018 16363 16370 16310 16349 0 +0.00(+0.00%)
Jan 05, 2018 16363 16370 16310 16349 0 -63.50(-0.39%)
Jan 04, 2018 16385 16421 16345 16413 0 +41.40(+0.25%)
Jan 03, 2018 16337 16386 16323 16372 0 +61.50(+0.38%)
Jan 02, 2018 16213 16310 16181 16310 0 +100.90(+0.62%)
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.