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 (%)
Nov 30, 2015 5251 5262 5217 5218 0 -33.20(-0.63%)
Nov 29, 2015 5260 5306 5245 5251 0 +0.00(+0.00%)
Nov 28, 2015 5260 5306 5245 5251 0 +0.00(+0.00%)
Nov 27, 2015 5260 5306 5245 5251 0 -8.30(-0.16%)
Nov 26, 2015 5245 5302 5238 5260 0 +14.50(+0.28%)
Nov 25, 2015 5277 5283 5244 5245 0 -31.80(-0.60%)
Nov 24, 2015 5326 5326 5277 5277 0 -49.50(-0.93%)
Nov 23, 2015 5306 5334 5296 5326 0 +21.00(+0.40%)
Nov 22, 2015 5293 5321 5283 5306 0 +0.00(+0.00%)
Nov 21, 2015 5293 5321 5283 5306 0 +0.00(+0.00%)
Nov 20, 2015 5293 5321 5283 5306 0 +12.20(+0.23%)
Nov 19, 2015 5189 5293 5189 5293 0 +104.20(+2.01%)
Nov 18, 2015 5174 5200 5141 5189 0 +14.80(+0.29%)
Nov 17, 2015 5064 5174 5064 5174 0 +109.80(+2.17%)
Nov 16, 2015 5112 5112 5042 5064 0 -47.30(-0.93%)
Nov 15, 2015 5182 5182 5072 5112 0 +0.00(+0.00%)
Nov 14, 2015 5182 5182 5072 5112 0 +0.00(+0.00%)
Nov 13, 2015 5182 5182 5072 5112 0 -70.40(-1.36%)
Nov 12, 2015 5181 5204 5143 5182 0 +1.10(+0.02%)
Nov 11, 2015 5158 5188 5153 5181 0 +23.40(+0.45%)
Nov 10, 2015 5180 5180 5109 5158 0 -22.60(-0.44%)
Nov 09, 2015 5270 5270 5165 5180 0 -89.40(-1.70%)
Nov 08, 2015 5240 5271 5210 5270 0 +0.00(+0.00%)
Nov 07, 2015 5240 5271 5210 5270 0 +0.00(+0.00%)
Nov 06, 2015 5240 5271 5210 5270 0 +21.80(+0.42%)
Nov 05, 2015 5295 5299 5223 5248 0 -46.90(-0.89%)
Nov 04, 2015 5291 5361 5288 5295 0 +3.60(+0.07%)
Nov 03, 2015 5221 5298 5221 5291 0 +69.90(+1.34%)
Nov 02, 2015 5289 5299 5218 5221 0 -67.30(-1.27%)
Nov 01, 2015 5310 5311 5253 5289 0 +0.00(+0.00%)
Oct 31, 2015 5310 5311 5253 5289 0 +0.00(+0.00%)
Oct 30, 2015 5310 5311 5253 5289 0 -21.60(-0.41%)
Oct 29, 2015 5374 5392 5302 5310 0 -64.20(-1.19%)
Oct 28, 2015 5385 5393 5359 5374 0 -10.20(-0.19%)
Oct 27, 2015 5386 5394 5378 5385 0 -1.70(-0.03%)
Oct 26, 2015 5388 5421 5385 5386 0 -1.80(-0.03%)
Oct 25, 2015 5300 5408 5300 5388 0 +0.00(+0.00%)
Oct 24, 2015 5300 5408 5300 5388 0 +0.00(+0.00%)
Oct 23, 2015 5300 5408 5300 5388 0 +88.50(+1.67%)
Oct 22, 2015 5286 5300 5256 5300 0 +13.10(+0.25%)
Oct 21, 2015 5272 5297 5236 5286 0 +14.90(+0.28%)
Oct 20, 2015 5305 5305 5265 5272 0 -33.00(-0.62%)
Oct 19, 2015 5304 5328 5290 5305 0 +0.90(+0.02%)
Oct 18, 2015 5266 5329 5266 5304 0 +0.00(+0.00%)
Oct 17, 2015 5266 5329 5266 5304 0 +0.00(+0.00%)
Oct 16, 2015 5266 5329 5266 5304 0 +38.10(+0.72%)
Oct 15, 2015 5230 5273 5230 5266 0 +35.20(+0.67%)
Oct 14, 2015 5235 5235 5199 5230 0 -4.20(-0.08%)
Oct 13, 2015 5267 5267 5207 5235 0 -32.80(-0.62%)
Oct 12, 2015 5309 5309 5260 5267 0 -41.80(-0.79%)
Oct 11, 2015 5241 5312 5241 5309 0 +0.00(+0.00%)
Oct 10, 2015 5241 5312 5241 5309 0 +0.00(+0.00%)
Oct 09, 2015 5241 5312 5241 5309 0 +67.80(+1.29%)
Oct 08, 2015 5228 5285 5228 5241 0 +13.00(+0.25%)
Oct 07, 2015 5199 5228 5171 5228 0 +29.40(+0.57%)
Oct 06, 2015 5185 5250 5185 5199 0 +14.90(+0.29%)
Oct 05, 2015 5089 5187 5089 5184 0 +94.90(+1.86%)
Oct 04, 2015 5144 5151 5080 5089 0 +0.00(+0.00%)
Oct 03, 2015 5144 5151 5080 5089 0 +0.00(+0.00%)
Oct 02, 2015 5144 5151 5080 5089 0 -54.90(-1.07%)
Oct 01, 2015 5059 5148 5059 5144 0 +85.50(+1.69%)
Sep 30, 2015 4958 5059 4958 5059 0 +100.50(+2.03%)
Sep 29, 2015 5132 5132 4958 4958 0 -187.00(-3.63%)
Sep 28, 2015 5077 5145 5066 5145 0 +68.40(+1.35%)
Sep 27, 2015 5102 5145 5070 5077 0 +0.00(+0.00%)
Sep 26, 2015 5102 5145 5070 5077 0 +0.00(+0.00%)
Sep 25, 2015 5102 5145 5070 5077 0 -25.60(-0.50%)
Sep 24, 2015 5032 5102 5032 5102 0 +69.80(+1.39%)
Sep 23, 2015 5131 5131 5023 5032 0 -98.30(-1.92%)
Sep 22, 2015 5096 5153 5096 5131 0 +34.40(+0.67%)
Sep 21, 2015 5194 5194 5059 5096 0 -97.90(-1.88%)
Sep 20, 2015 5171 5218 5121 5194 0 +0.00(+0.00%)
Sep 19, 2015 5171 5218 5121 5194 0 +0.00(+0.00%)
Sep 18, 2015 5171 5218 5121 5194 0 +23.10(+0.45%)
Sep 17, 2015 5124 5215 5124 5171 0 +47.60(+0.93%)
Sep 16, 2015 5047 5124 5047 5124 0 +77.00(+1.53%)
Sep 15, 2015 5120 5127 5046 5047 0 -73.90(-1.44%)
Sep 14, 2015 5096 5154 5093 5120 0 +24.20(+0.47%)
Sep 13, 2015 5117 5138 5079 5096 0 +0.00(+0.00%)
Sep 12, 2015 5117 5138 5079 5096 0 +0.00(+0.00%)
Sep 11, 2015 5117 5138 5079 5096 0 -20.70(-0.40%)
Sep 10, 2015 5237 5237 5109 5117 0 -119.90(-2.29%)
Sep 09, 2015 5134 5237 5134 5237 0 +103.40(+2.01%)
Sep 08, 2015 5051 5134 5051 5134 0 +82.50(+1.63%)
Sep 07, 2015 5061 5066 4997 5051 0 -9.80(-0.19%)
Sep 06, 2015 5056 5088 5017 5061 0 +0.00(+0.00%)
Sep 05, 2015 5056 5088 5017 5061 0 +0.00(+0.00%)
Sep 04, 2015 5056 5088 5017 5061 0 +12.10(+0.24%)
Sep 03, 2015 5119 5191 5049 5049 0 -70.70(-1.38%)
Sep 02, 2015 5117 5121 5037 5119 0 +2.30(+0.04%)
Sep 01, 2015 5222 5228 5112 5117 0 -105.00(-2.01%)
Aug 31, 2015 5275 5275 5177 5222 0 -52.60(-1.00%)
Aug 30, 2015 5243 5314 5242 5275 0 +0.00(+0.00%)
Aug 29, 2015 5243 5314 5242 5275 0 +0.00(+0.00%)
Aug 28, 2015 5243 5314 5242 5275 0 +32.10(+0.61%)
Aug 27, 2015 5179 5285 5179 5243 0 +63.70(+1.23%)
Aug 26, 2015 5144 5185 5062 5179 0 +35.10(+0.68%)
Aug 25, 2015 5014 5155 4936 5144 0 +129.60(+2.58%)
Aug 24, 2015 5225 5219 5014 5014 0 -210.60(-4.03%)
Aug 23, 2015 5296 5296 5183 5225 0 +0.00(+0.00%)
Aug 22, 2015 5296 5296 5183 5225 0 +0.00(+0.00%)
Aug 21, 2015 5296 5296 5183 5225 0 -70.70(-1.34%)
Aug 20, 2015 5380 5380 5283 5296 0 -84.30(-1.57%)
Aug 19, 2015 5309 5382 5309 5380 0 +70.40(+1.33%)
Aug 18, 2015 5369 5389 5309 5309 0 -59.20(-1.10%)
Aug 17, 2015 5360 5398 5360 5369 0 +8.60(+0.16%)
Aug 16, 2015 5389 5403 5355 5360 0 +0.00(+0.00%)
Aug 15, 2015 5389 5403 5355 5360 0 +0.00(+0.00%)
Aug 14, 2015 5389 5403 5355 5360 0 -29.00(-0.54%)
Aug 13, 2015 5384 5425 5384 5389 0 +5.50(+0.10%)
Aug 12, 2015 5473 5479 5368 5384 0 -89.60(-1.64%)
Aug 11, 2015 5505 5538 5462 5473 0 -31.80(-0.58%)
Aug 10, 2015 5472 5508 5457 5505 0 +32.60(+0.60%)
Aug 09, 2015 5600 5600 5472 5472 0 +0.00(+0.00%)
Aug 08, 2015 5600 5600 5472 5472 0 +0.00(+0.00%)
Aug 07, 2015 5600 5600 5472 5472 0 -127.80(-2.28%)
Aug 06, 2015 5660 5660 5580 5600 0 -59.40(-1.05%)
Aug 05, 2015 5682 5684 5628 5660 0 -22.40(-0.39%)
Aug 04, 2015 5664 5711 5646 5682 0 +17.60(+0.31%)
Aug 03, 2015 5682 5687 5656 5664 0 -17.40(-0.31%)
Aug 02, 2015 5653 5683 5653 5682 0 +0.00(+0.00%)
Aug 01, 2015 5653 5683 5653 5682 0 +0.00(+0.00%)
Jul 31, 2015 5653 5683 5653 5682 0 +28.60(+0.51%)
Jul 30, 2015 5610 5659 5610 5653 0 +43.50(+0.78%)
Jul 29, 2015 5571 5634 5571 5610 0 +38.60(+0.69%)
Jul 28, 2015 5579 5592 5520 5571 0 -8.20(-0.15%)
Jul 27, 2015 5557 5579 5529 5579 0 +22.40(+0.40%)
Jul 26, 2015 5581 5596 5539 5557 0 +0.00(+0.00%)
Jul 25, 2015 5581 5596 5539 5557 0 +0.00(+0.00%)
Jul 24, 2015 5581 5596 5539 5557 0 -24.50(-0.44%)
Jul 23, 2015 5604 5607 5577 5581 0 -22.20(-0.40%)
Jul 22, 2015 5688 5688 5603 5604 0 -85.00(-1.49%)
Jul 21, 2015 5669 5699 5669 5688 0 +19.50(+0.34%)
Jul 20, 2015 5652 5670 5636 5669 0 +16.50(+0.29%)
Jul 19, 2015 5650 5669 5630 5652 0 +0.00(+0.00%)
Jul 18, 2015 5650 5669 5630 5652 0 +0.00(+0.00%)
Jul 17, 2015 5650 5669 5630 5652 0 +2.70(+0.05%)
Jul 16, 2015 5619 5672 5619 5650 0 +30.80(+0.55%)
Jul 15, 2015 5562 5620 5562 5619 0 +57.10(+1.03%)
Jul 14, 2015 5460 5571 5460 5562 0 +101.50(+1.86%)
Jul 13, 2015 5478 5526 5440 5460 0 -17.70(-0.32%)
Jul 12, 2015 5456 5512 5459 5478 0 +0.00(+0.00%)
Jul 11, 2015 5456 5512 5459 5478 0 +0.00(+0.00%)
Jul 10, 2015 5456 5512 5459 5478 0 +21.80(+0.40%)
Jul 09, 2015 5456 5475 5372 5456 0 -0.20(-0.00%)
Jul 08, 2015 5564 5564 5456 5456 0 -107.50(-1.93%)
Jul 07, 2015 5463 5568 5463 5564 0 +100.70(+1.84%)
Jul 06, 2015 5528 5528 5429 5463 0 -64.70(-1.17%)
Jul 05, 2015 5588 5588 5483 5528 0 +0.00(+0.00%)
Jul 04, 2015 5588 5588 5483 5528 0 +0.00(+0.00%)
Jul 03, 2015 5588 5588 5483 5528 0 -59.90(-1.07%)
Jul 02, 2015 5506 5597 5504 5588 0 +81.90(+1.49%)
Jul 01, 2015 5451 5506 5446 5506 0 +54.80(+1.01%)
Jun 30, 2015 5417 5458 5383 5451 0 +34.60(+0.64%)
Jun 29, 2015 5536 5536 5409 5417 0 -119.50(-2.16%)
Jun 28, 2015 5620 5620 5515 5536 0 +0.00(+0.00%)
Jun 27, 2015 5620 5620 5515 5536 0 +0.00(+0.00%)
Jun 26, 2015 5620 5620 5515 5536 0 -83.80(-1.49%)
Jun 25, 2015 5673 5673 5620 5620 0 -52.80(-0.93%)
Jun 24, 2015 5671 5690 5667 5673 0 +1.30(+0.02%)
Jun 23, 2015 5603 5680 5603 5671 0 +68.30(+1.22%)
Jun 22, 2015 5592 5606 5564 5603 0 +11.60(+0.21%)
Jun 21, 2015 5523 5606 5523 5592 0 +0.00(+0.00%)
Jun 20, 2015 5523 5606 5523 5592 0 +0.00(+0.00%)
Jun 19, 2015 5523 5606 5523 5592 0 +68.80(+1.25%)
Jun 18, 2015 5590 5590 5502 5523 0 -67.60(-1.21%)
Jun 17, 2015 5535 5602 5535 5590 0 +55.10(+1.00%)
Jun 16, 2015 5542 5574 5531 5535 0 -6.30(-0.11%)
Jun 15, 2015 5552 5552 5502 5542 0 -10.60(-0.19%)
Jun 14, 2015 5563 5563 5536 5552 0 +0.00(+0.00%)
Jun 13, 2015 5563 5563 5536 5552 0 +0.00(+0.00%)
Jun 12, 2015 5563 5563 5536 5552 0 -10.50(-0.19%)
Jun 11, 2015 5486 5563 5486 5563 0 +76.60(+1.40%)
Jun 10, 2015 5480 5493 5463 5486 0 +6.30(+0.11%)
Jun 09, 2015 5506 5530 5476 5480 0 -26.80(-0.49%)
Jun 08, 2015 5511 5535 5480 5506 0 +0.00(+0.00%)
Jun 07, 2015 5511 5535 5480 5506 0 +0.00(+0.00%)
Jun 06, 2015 5511 5535 5480 5506 0 +0.00(+0.00%)
Jun 05, 2015 5511 5535 5480 5506 0 -4.80(-0.09%)
Jun 04, 2015 5588 5607 5511 5511 0 -77.00(-1.38%)
Jun 03, 2015 5640 5644 5581 5588 0 -51.60(-0.91%)
Jun 02, 2015 5734 5752 5640 5640 0 -94.10(-1.64%)
Jun 01, 2015 5775 5775 5686 5734 0 -40.90(-0.71%)
May 31, 2015 5715 5799 5715 5775 0 +0.00(+0.00%)
May 30, 2015 5715 5799 5715 5775 0 +0.00(+0.00%)
May 29, 2015 5715 5799 5715 5775 0 +60.30(+1.06%)
May 28, 2015 5724 5745 5695 5715 0 -9.60(-0.17%)
May 27, 2015 5770 5770 5715 5724 0 -46.20(-0.80%)
May 26, 2015 5720 5772 5720 5770 0 +50.50(+0.88%)
May 25, 2015 5668 5732 5668 5720 0 +51.70(+0.91%)
May 24, 2015 5664 5693 5659 5668 0 +0.00(+0.00%)
May 23, 2015 5664 5693 5659 5668 0 +0.00(+0.00%)
May 22, 2015 5664 5693 5659 5668 0 +4.60(+0.08%)
May 21, 2015 5614 5667 5614 5664 0 +49.60(+0.88%)
May 20, 2015 5619 5628 5580 5614 0 -5.40(-0.10%)
May 19, 2015 5660 5673 5616 5619 0 -40.60(-0.72%)
May 18, 2015 5730 5731 5660 5660 0 -70.00(-1.22%)
May 17, 2015 5692 5741 5692 5730 0 +0.00(+0.00%)
May 16, 2015 5692 5741 5692 5730 0 +0.00(+0.00%)
May 15, 2015 5692 5741 5692 5730 0 +37.50(+0.66%)
May 14, 2015 5711 5711 5661 5692 0 -18.30(-0.32%)
May 13, 2015 5673 5713 5668 5711 0 +37.70(+0.66%)
May 12, 2015 5628 5682 5619 5673 0 +45.50(+0.81%)
May 11, 2015 5635 5698 5626 5628 0 -7.80(-0.14%)
May 10, 2015 5645 5686 5635 5635 0 +0.00(+0.00%)
May 09, 2015 5645 5686 5635 5635 0 +0.00(+0.00%)
May 08, 2015 5645 5686 5635 5635 0 -9.40(-0.17%)
May 07, 2015 5691 5691 5610 5645 0 -46.10(-0.81%)
May 06, 2015 5816 5816 5691 5691 0 -125.30(-2.15%)
May 05, 2015 5816 5886 5793 5816 0 +0.30(+0.01%)
May 04, 2015 5799 5832 5782 5816 0 +17.10(+0.29%)
May 03, 2015 5774 5808 5753 5799 0 +0.00(+0.00%)
May 02, 2015 5774 5808 5753 5799 0 +0.00(+0.00%)
May 01, 2015 5774 5808 5753 5799 0 +25.10(+0.43%)
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.