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 (%)
Sep 30, 2014 14968 15047 14899 14960 217,764,192 -16.40(-0.11%)
Sep 29, 2014 14976 15012 14854 14977 161,729,904 -49.90(-0.33%)
Sep 26, 2014 14894 15056 14822 15027 162,318,096 +133.20(+0.89%)
Sep 25, 2014 15120 15120 14879 14894 191,932,000 -226.90(-1.50%)
Sep 24, 2014 15126 15165 15006 15120 192,040,800 -5.20(-0.03%)
Sep 23, 2014 15125 15171 15089 15126 163,285,504 -3.30(-0.02%)
Sep 22, 2014 15259 15266 15118 15129 182,382,400 -136.40(-0.89%)
Sep 19, 2014 15461 15461 15238 15265 453,002,816 -200.10(-1.29%)
Sep 18, 2014 15459 15477 15422 15466 173,521,200 +6.60(+0.04%)
Sep 17, 2014 15510 15520 15428 15459 152,938,304 -51.60(-0.33%)
Sep 16, 2014 15482 15556 15443 15510 182,343,504 +27.90(+0.18%)
Sep 15, 2014 15531 15531 15442 15483 149,597,200 -49.00(-0.32%)
Sep 12, 2014 15534 15580 15498 15532 147,274,704 -2.70(-0.02%)
Sep 11, 2014 15472 15546 15432 15534 164,480,096 +62.40(+0.40%)
Sep 10, 2014 15537 15537 15434 15472 135,966,704 -64.90(-0.42%)
Sep 09, 2014 15510 15564 15500 15537 163,200,400 +27.40(+0.18%)
Sep 08, 2014 15570 15570 15482 15509 132,817,800 -60.50(-0.39%)
Sep 05, 2014 15577 15590 15525 15570 151,717,696 -6.90(-0.04%)
Sep 04, 2014 15658 15674 15542 15577 159,218,704 -80.80(-0.52%)
Sep 03, 2014 15619 15685 15619 15658 153,229,904 +38.50(+0.25%)
Sep 02, 2014 15627 15628 15574 15619 146,208,800 -6.60(-0.04%)
Aug 29, 2014 15558 15633 15516 15626 157,610,208 +67.50(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,600 -44.50(-0.29%)
Aug 27, 2014 15619 15624 15560 15603 119,750,600 -16.50(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,504 +20.50(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,896 +63.10(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,496 -20.50(-0.13%)
Aug 21, 2014 15562 15566 15526 15556 123,912,096 -5.90(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,600 +84.80(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,600 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,200 +34.30(+0.22%)
Aug 15, 2014 15291 15307 15182 15304 147,686,704 +13.00(+0.09%)
Aug 14, 2014 15263 15313 15258 15291 138,444,992 +28.50(+0.19%)
Aug 13, 2014 15275 15310 15243 15263 140,795,904 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,296 +12.60(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,262,000 +65.30(+0.43%)
Aug 08, 2014 15118 15205 15092 15196 137,214,208 +77.90(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,592 -83.70(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,096 +14.40(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,800 -27.60(-0.18%)
Aug 04, 2014 15331 15372 15131 15215 0 +0.00(+0.00%)
Aug 03, 2014 15331 15372 15131 15215 0 +0.00(+0.00%)
Aug 02, 2014 15331 15372 15131 15215 0 +0.00(+0.00%)
Aug 01, 2014 15331 15372 15131 15215 170,392,192 -115.40(-0.75%)
Jul 31, 2014 15525 15525 15275 15331 207,807,296 -194.10(-1.25%)
Jul 30, 2014 15449 15527 15449 15525 185,082,800 +78.20(+0.51%)
Jul 29, 2014 15445 15506 15445 15447 139,316,608 +1.40(+0.01%)
Jul 28, 2014 15452 15465 15406 15445 134,919,104 -9.80(-0.06%)
Jul 25, 2014 15394 15503 15380 15455 140,407,696 +60.50(+0.39%)
Jul 24, 2014 15394 15421 15370 15394 157,100,304 +0.10(+0.00%)
Jul 23, 2014 15315 15396 15313 15394 146,911,200 +79.30(+0.52%)
Jul 22, 2014 15252 15344 15252 15315 147,356,304 +65.10(+0.43%)
Jul 21, 2014 15266 15266 15209 15250 96,353,600 -16.60(-0.11%)
Jul 20, 2014 15202 15291 15179 15267 0 +0.00(+0.00%)
Jul 19, 2014 15202 15291 15179 15267 0 +0.00(+0.00%)
Jul 18, 2014 15202 15291 15179 15267 132,334,096 +62.10(+0.41%)
Jul 17, 2014 15226 15269 15186 15204 163,178,400 -21.80(-0.14%)
Jul 16, 2014 15081 15241 15081 15226 160,836,704 +145.00(+0.96%)
Jul 15, 2014 15171 15178 15057 15081 187,124,608 -89.90(-0.59%)
Jul 14, 2014 15125 15180 15125 15171 141,525,104 +45.70(+0.30%)
Jul 13, 2014 15115 15139 15083 15126 0 +0.00(+0.00%)
Jul 12, 2014 15115 15139 15083 15126 0 +0.00(+0.00%)
Jul 11, 2014 15115 15139 15083 15126 140,336,400 +11.00(+0.07%)
Jul 10, 2014 15214 15214 15100 15114 174,996,400 -100.70(-0.66%)
Jul 09, 2014 15137 15216 15121 15215 176,974,800 +78.00(+0.52%)
Jul 08, 2014 15173 15173 15021 15137 185,867,200 -35.70(-0.24%)
Jul 07, 2014 15215 15215 15107 15173 143,433,408 -42.10(-0.28%)
Jul 06, 2014 15207 15247 15207 15215 0 +0.00(+0.00%)
Jul 05, 2014 15207 15247 15207 15215 0 +0.00(+0.00%)
Jul 04, 2014 15207 15247 15207 15215 48,783,700 +7.90(+0.05%)
Jul 03, 2014 15210 15256 15196 15207 145,990,592 -2.70(-0.02%)
Jul 02, 2014 15146 15223 15146 15210 166,809,600 +63.80(+0.42%)
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.