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, 2012 1990 2021 1984 2017 11,304,800 +26.80(+1.35%)
Aug 30, 2012 2025 2027 1989 1990 4,208,800 -35.03(-1.73%)
Aug 29, 2012 2028 2033 2016 2025 3,259,200 -3.18(-0.16%)
Aug 28, 2012 2046 2046 2027 2028 3,204,400 -18.43(-0.90%)
Aug 27, 2012 2033 2056 2016 2046 1,948,000 +14.20(+0.70%)
Aug 26, 2012 2055 2056 2020 2032 0 +0.00(+0.00%)
Aug 25, 2012 2055 2056 2020 2032 0 +0.00(+0.00%)
Aug 24, 2012 2055 2056 2020 2032 3,712,800 -23.34(-1.14%)
Aug 23, 2012 2071 2088 2052 2056 3,427,000 -15.83(-0.76%)
Aug 22, 2012 2091 2091 2070 2071 4,081,200 -19.47(-0.93%)
Aug 21, 2012 2082 2097 2078 2091 4,297,800 +9.10(+0.44%)
Aug 20, 2012 2106 2119 2076 2082 3,223,800 -24.35(-1.16%)
Aug 19, 2012 2084 2109 2084 2106 0 +0.00(+0.00%)
Aug 18, 2012 2084 2109 2084 2106 0 +0.00(+0.00%)
Aug 17, 2012 2084 2109 2084 2106 5,242,800 +21.19(+1.02%)
Aug 16, 2012 2056 2085 2046 2085 6,523,600 +29.38(+1.43%)
Aug 15, 2012 2052 2060 2047 2056 0 +0.00(+0.00%)
Aug 14, 2012 2052 2060 2047 2056 3,211,600 +4.30(+0.21%)
Aug 13, 2012 2050 2055 2040 2051 1,942,000 +1.17(+0.06%)
Aug 12, 2012 2060 2060 2042 2050 0 +0.00(+0.00%)
Aug 11, 2012 2060 2060 2042 2050 0 +0.00(+0.00%)
Aug 10, 2012 2060 2060 2042 2050 2,299,600 -10.15(-0.49%)
Aug 09, 2012 2053 2065 2048 2060 3,307,600 +7.22(+0.35%)
Aug 08, 2012 2051 2053 2023 2053 5,135,000 +2.47(+0.12%)
Aug 07, 2012 2040 2055 2023 2050 4,233,400 +10.98(+0.54%)
Aug 06, 2012 2008 2044 2007 2040 3,320,600 +31.60(+1.57%)
Aug 05, 2012 1945 2013 1945 2008 0 +0.00(+0.00%)
Aug 04, 2012 1945 2013 1945 2008 0 +0.00(+0.00%)
Aug 03, 2012 1945 2013 1945 2008 3,399,000 +62.46(+3.21%)
Aug 02, 2012 1996 2004 1945 1945 3,855,600 -50.79(-2.54%)
Aug 01, 2012 2015 2015 1985 1996 2,973,800 -18.55(-0.92%)
Jul 31, 2012 2019 2022 1984 2015 5,200,800 -4.31(-0.21%)
Jul 30, 2012 1976 2019 1976 2019 5,178,200 +42.81(+2.17%)
Jul 29, 2012 1964 1978 1947 1976 0 +0.00(+0.00%)
Jul 28, 2012 1964 1978 1947 1976 0 +0.00(+0.00%)
Jul 27, 2012 1964 1978 1947 1976 4,289,800 +12.54(+0.64%)
Jul 26, 2012 1899 1964 1893 1964 5,484,200 +65.50(+3.45%)
Jul 25, 2012 1893 1908 1885 1898 2,829,800 +4.85(+0.26%)
Jul 24, 2012 1898 1909 1884 1893 3,410,800 -5.08(-0.27%)
Jul 23, 2012 1955 1955 1880 1898 5,736,200 -56.10(-2.87%)
Jul 22, 2012 2007 2008 1954 1955 0 +0.00(+0.00%)
Jul 21, 2012 2007 2008 1954 1955 0 +0.00(+0.00%)
Jul 20, 2012 2007 2008 1954 1955 4,383,800 -51.89(-2.59%)
Jul 19, 2012 1987 2006 1985 2006 3,661,000 +21.03(+1.06%)
Jul 18, 2012 1968 1987 1962 1985 3,382,400 +17.51(+0.89%)
Jul 17, 2012 1964 1982 1962 1968 4,102,200 +5.29(+0.27%)
Jul 16, 2012 1961 1972 1953 1963 3,262,400 +1.84(+0.09%)
Jul 15, 2012 1935 1969 1935 1961 0 +0.00(+0.00%)
Jul 14, 2012 1935 1969 1935 1961 0 +0.00(+0.00%)
Jul 13, 2012 1935 1969 1935 1961 3,152,000 +26.45(+1.37%)
Jul 12, 2012 1960 1964 1934 1934 3,795,600 -25.98(-1.33%)
Jul 11, 2012 1964 1970 1955 1960 2,584,600 -5.89(-0.30%)
Jul 10, 2012 1947 1977 1941 1966 3,800,400 +19.07(+0.98%)
Jul 09, 2012 1954 1960 1936 1947 3,761,800 -9.50(-0.49%)
Jul 08, 2012 1997 1997 1956 1957 0 +0.00(+0.00%)
Jul 07, 2012 1997 1997 1956 1957 0 +0.00(+0.00%)
Jul 06, 2012 1997 1997 1956 1957 3,200,000 -41.17(-2.06%)
Jul 05, 2012 2015 2025 1979 1998 4,751,800 -17.20(-0.85%)
Jul 04, 2012 2022 2027 2008 2015 3,227,800 -6.44(-0.32%)
Jul 03, 2012 2014 2028 2010 2021 4,866,800 +7.75(+0.38%)
Jul 02, 2012 1976 2014 1972 2014 6,080,600 +38.37(+1.94%)
Jun 30, 2012 1886 1978 1886 1975 0 +0.00(+0.00%)
Jun 29, 2012 1886 1978 1886 1975 7,977,200 +90.25(+4.79%)
Jun 28, 2012 1882 1895 1868 1885 3,407,400 +2.09(+0.11%)
Jun 27, 2012 1856 1883 1855 1883 3,895,800 +27.56(+1.49%)
Jun 26, 2012 1881 1889 1855 1855 3,858,000 -25.32(-1.35%)
Jun 25, 2012 1911 1920 1879 1881 3,550,600 -29.34(-1.54%)
Jun 24, 2012 1953 1954 1910 1910 0 +0.00(+0.00%)
Jun 23, 2012 1953 1954 1910 1910 0 +0.00(+0.00%)
Jun 22, 2012 1953 1954 1910 1910 4,055,400 -41.97(-2.15%)
Jun 21, 2012 1976 1977 1951 1952 4,783,000 -24.02(-1.22%)
Jun 20, 2012 1965 1977 1961 1976 4,135,400 +11.08(+0.56%)
Jun 19, 2012 1917 1966 1917 1965 4,814,400 +47.36(+2.47%)
Jun 18, 2012 1927 1963 1913 1918 4,717,200 -8.64(-0.45%)
Jun 16, 2012 1888 1929 1883 1926 0 +0.00(+0.00%)
Jun 15, 2012 1888 1929 1883 1926 10,456,400 +38.21(+2.02%)
Jun 14, 2012 1884 1888 1869 1888 4,871,800 +4.09(+0.22%)
Jun 13, 2012 1881 1894 1869 1884 5,197,600 +2.66(+0.14%)
Jun 12, 2012 1900 1901 1869 1881 4,138,400 -19.74(-1.04%)
Jun 11, 2012 1901 1949 1895 1901 4,639,600 -0.05(-0.00%)
Jun 10, 2012 1898 1908 1884 1901 0 +0.00(+0.00%)
Jun 09, 2012 1898 1908 1884 1901 0 +0.00(+0.00%)
Jun 08, 2012 1898 1908 1884 1901 5,337,000 +3.15(+0.17%)
Jun 07, 2012 1868 1917 1867 1898 0 +0.00(+0.00%)
Jun 06, 2012 1868 1917 1867 1898 7,180,000 +30.19(+1.62%)
Jun 05, 2012 1857 1885 1857 1868 4,531,800 +10.56(+0.57%)
Jun 04, 2012 1862 1865 1840 1857 3,449,800 -4.99(-0.27%)
Jun 03, 2012 1897 1899 1859 1862 0 +0.00(+0.00%)
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.