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 (%)
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%)
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.