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 (%)
Dec 31, 2009 3386 3386 3386 3386 0 +0.00(+0.00%)
Dec 30, 2009 3386 3386 3386 3386 0 +28.96(+0.86%)
Dec 29, 2009 3357 3357 3357 3357 0 +11.70(+0.35%)
Dec 28, 2009 3345 3345 3345 3345 0 +52.13(+1.58%)
Dec 27, 2009 3293 3293 3293 3293 0 +0.00(+0.00%)
Dec 26, 2009 3293 3293 3293 3293 0 +0.00(+0.00%)
Dec 25, 2009 3293 3293 3293 3293 0 +0.00(+0.00%)
Dec 24, 2009 3293 3293 3293 3293 0 +26.76(+0.82%)
Dec 23, 2009 3266 3266 3266 3266 0 -14.82(-0.45%)
Dec 22, 2009 3281 3281 3281 3281 0 +46.54(+1.44%)
Dec 21, 2009 3234 3234 3234 3234 0 +45.46(+1.43%)
Dec 20, 2009 3189 3189 3189 3189 0 +0.00(+0.00%)
Dec 19, 2009 3189 3189 3189 3189 0 +0.00(+0.00%)
Dec 18, 2009 3189 3189 3189 3189 0 +54.35(+1.73%)
Dec 17, 2009 3134 3134 3134 3134 0 +45.02(+1.46%)
Dec 16, 2009 3089 3089 3089 3089 0 +12.49(+0.41%)
Dec 15, 2009 3077 3077 3077 3077 0 +37.18(+1.22%)
Dec 14, 2009 3040 3040 3040 3040 0 -16.86(-0.55%)
Dec 12, 2009 3057 3057 3057 3057 0 +0.00(+0.00%)
Dec 11, 2009 3057 3057 3057 3057 0 -3.37(-0.11%)
Dec 10, 2009 3060 3060 3060 3060 0 +7.27(+0.24%)
Dec 09, 2009 3053 3053 3053 3053 0 +0.06(+0.00%)
Dec 08, 2009 3053 3053 3053 3053 0 +27.31(+0.90%)
Dec 07, 2009 3025 3025 3025 3025 0 +25.04(+0.83%)
Dec 04, 2009 3000 3000 3000 3000 0 -4.28(-0.14%)
Dec 03, 2009 3005 3005 3005 3005 0 +52.45(+1.78%)
Dec 02, 2009 2952 2952 2952 2952 0 +38.77(+1.33%)
Dec 01, 2009 2913 2913 2913 2913 0 +0.00(+0.00%)
Nov 30, 2009 2913 2913 2913 2913 0 +34.43(+1.20%)
Nov 29, 2009 2879 2879 2879 2879 0 +0.00(+0.00%)
Nov 28, 2009 2879 2879 2879 2879 0 +0.00(+0.00%)
Nov 27, 2009 2879 2879 2879 2879 0 +28.73(+1.01%)
Nov 26, 2009 2850 2850 2850 2850 0 -8.31(-0.29%)
Nov 25, 2009 2859 2859 2859 2859 0 -16.85(-0.59%)
Nov 24, 2009 2875 2875 2875 2875 0 -55.68(-1.90%)
Nov 23, 2009 2931 2931 2931 2931 0 -2.28(-0.08%)
Nov 22, 2009 2933 2933 2933 2933 0 +0.00(+0.00%)
Nov 21, 2009 2933 2933 2933 2933 0 +0.00(+0.00%)
Nov 20, 2009 2933 2933 2933 2933 0 -27.42(-0.93%)
Nov 19, 2009 2961 2961 2961 2961 0 -10.13(-0.34%)
Nov 18, 2009 2971 2971 2971 2971 0 -12.35(-0.41%)
Nov 17, 2009 2983 2983 2983 2983 0 +4.04(+0.14%)
Nov 16, 2009 2979 2979 2979 0 -0.20(-0.01%)
Nov 15, 2009 2979 2979 2979 2979 0 +0.00(+0.00%)
Nov 14, 2009 2979 2979 2979 2979 0 +0.00(+0.00%)
Nov 13, 2009 2979 2979 2979 2979 0 +51.85(+1.77%)
Nov 12, 2009 2928 2928 2928 2928 0 +73.32(+2.57%)
Nov 11, 2009 2854 2854 2854 2854 0 +10.58(+0.37%)
Nov 10, 2009 2844 2844 2844 2844 0 -23.92(-0.83%)
Nov 09, 2009 2868 2868 2868 2868 0 -44.04(-1.51%)
Nov 08, 2009 2912 2912 2912 2912 0 +0.00(+0.00%)
Nov 07, 2009 2912 2912 2912 2912 0 +0.00(+0.00%)
Nov 06, 2009 2912 2912 2912 2912 0 +56.80(+1.99%)
Nov 05, 2009 2855 2855 2855 2855 0 -47.88(-1.65%)
Nov 04, 2009 2903 2903 2903 2903 0 -61.49(-2.07%)
Nov 03, 2009 2964 2964 2964 2964 0 -12.74(-0.43%)
Nov 02, 2009 2977 2977 2977 2977 0 +0.00(+0.00%)
Nov 01, 2009 2977 2977 2977 2977 0 +0.00(+0.00%)
Oct 31, 2009 2977 2977 2977 2977 0 +0.00(+0.00%)
Oct 30, 2009 2977 2977 2977 2977 0 -0.23(-0.01%)
Oct 29, 2009 2977 2977 2977 2977 0 -28.56(-0.95%)
Oct 28, 2009 3006 3006 3006 3006 0 +8.65(+0.29%)
Oct 27, 2009 2997 2997 2997 2997 0 -26.95(-0.89%)
Oct 26, 2009 3024 3024 3024 3024 0 -32.60(-1.07%)
Oct 25, 2009 3057 3057 3057 3057 0 +0.00(+0.00%)
Oct 24, 2009 3057 3057 3057 3057 0 +0.00(+0.00%)
Oct 23, 2009 3057 3057 3057 3057 0 +63.75(+2.13%)
Oct 22, 2009 2993 2993 2993 2993 0 -25.73(-0.85%)
Oct 21, 2009 3019 3019 3019 3019 0 +35.43(+1.19%)
Oct 20, 2009 2983 2983 2983 2983 0 -99.74(-3.24%)
Oct 19, 2009 3083 3083 3083 0 -49.00(-1.56%)
Oct 16, 2009 3132 3132 3132 0 -3.22(-0.10%)
Oct 15, 2009 3135 3135 3135 0 -4.08(-0.13%)
Oct 14, 2009 3139 3139 3139 0 -0.52(-0.02%)
Oct 13, 2009 3140 3140 3140 0 +8.44(+0.27%)
Oct 12, 2009 3131 3131 3131 3131 0 +15.95(+0.51%)
Oct 09, 2009 3115 3115 3115 0 -5.39(-0.17%)
Oct 08, 2009 3121 3121 3121 0 +4.17(+0.13%)
Oct 07, 2009 3117 3117 3117 0 -11.00(-0.35%)
Oct 06, 2009 3128 3128 3128 0 +29.32(+0.95%)
Oct 05, 2009 3098 3098 3098 0 +80.23(+2.66%)
Oct 02, 2009 3018 3018 3018 0 +20.41(+0.68%)
Oct 01, 2009 2998 2998 2998 2998 0 +58.96(+2.01%)
Sep 30, 2009 2939 2939 2939 0 +25.39(+0.87%)
Sep 29, 2009 2913 2913 2913 0 +19.61(+0.68%)
Sep 28, 2009 2894 2894 2894 0 +1.59(+0.05%)
Sep 25, 2009 2892 2892 2892 0 +3.38(+0.12%)
Sep 24, 2009 2889 2889 2889 0 -24.21(-0.83%)
Sep 23, 2009 2913 2913 2913 0 +2.34(+0.08%)
Sep 22, 2009 2911 2911 2911 0 -28.90(-0.98%)
Sep 21, 2009 2939 2939 2939 0 +0.00(+0.00%)
Sep 18, 2009 2939 2939 2939 0 -4.61(-0.16%)
Sep 17, 2009 2944 2944 2944 0 +59.26(+2.05%)
Sep 16, 2009 2885 2885 2885 0 +46.80(+1.65%)
Sep 15, 2009 2838 2838 2838 0 -24.26(-0.85%)
Sep 14, 2009 2862 2862 2862 0 +21.92(+0.77%)
Sep 11, 2009 2840 2840 2840 0 +48.89(+1.75%)
Sep 10, 2009 2791 2791 2791 0 +11.65(+0.42%)
Sep 09, 2009 2780 2780 2780 0 +55.50(+2.04%)
Sep 08, 2009 2724 2724 2724 0 +49.74(+1.86%)
Sep 07, 2009 2675 2675 2675 0 +43.78(+1.66%)
Sep 04, 2009 2631 2631 2631 0 +0.00(+0.00%)
Sep 03, 2009 2631 2631 2631 0 +3.77(+0.14%)
Sep 02, 2009 2627 2627 2627 0 +23.63(+0.91%)
Sep 01, 2009 2603 2603 2603 0 -4.28(-0.16%)
Aug 31, 2009 2608 2608 2608 0 +6.15(+0.24%)
Aug 28, 2009 2602 2602 2602 0 +13.46(+0.52%)
Aug 27, 2009 2588 2588 2588 0 +35.01(+1.37%)
Aug 26, 2009 2553 2553 2553 0 +5.59(+0.22%)
Aug 25, 2009 2547 2547 2547 0 +16.98(+0.67%)
Aug 24, 2009 2530 2530 2530 2530 0 +7.54(+0.30%)
Aug 21, 2009 2523 2523 2523 2523 0 -1.70(-0.07%)
Aug 20, 2009 2525 2525 2525 0 +1.58(+0.06%)
Aug 19, 2009 2523 2523 2523 2523 0 -7.64(-0.30%)
Aug 18, 2009 2531 2531 2531 0 +30.22(+1.21%)
Aug 17, 2009 2500 2500 2500 0 -0.73(-0.03%)
Aug 14, 2009 2501 2501 2501 0 -9.62(-0.38%)
Aug 13, 2009 2511 2511 2511 2511 0 +1.95(+0.08%)
Aug 12, 2009 2509 2509 2509 2509 0 -16.06(-0.64%)
Aug 11, 2009 2525 2525 2525 0 +2.15(+0.09%)
Aug 10, 2009 2523 2523 2523 0 -6.76(-0.27%)
Aug 07, 2009 2530 2530 2530 2530 0 +1.91(+0.08%)
Aug 06, 2009 2528 2528 2528 0 +10.11(+0.40%)
Aug 05, 2009 2518 2518 2518 2518 0 +0.00(+0.00%)
Aug 04, 2009 2518 2518 2518 2518 0 +5.36(+0.21%)
Aug 03, 2009 2512 2512 2512 0 -13.55(-0.54%)
Jul 31, 2009 2526 2526 2526 2526 0 +13.85(+0.55%)
Jul 30, 2009 2512 2512 2512 0 +1.84(+0.07%)
Jul 29, 2009 2510 2510 2510 0 -10.10(-0.40%)
Jul 28, 2009 2520 2520 2520 0 -0.03(-0.00%)
Jul 27, 2009 2520 2520 2520 0 +28.39(+1.14%)
Jul 24, 2009 2492 2492 2492 2492 0 +11.19(+0.45%)
Jul 23, 2009 2481 2481 2481 2481 0 -4.72(-0.19%)
Jul 22, 2009 2485 2485 2485 2485 0 +11.71(+0.47%)
Jul 21, 2009 2474 2474 2474 2474 0 +50.65(+2.09%)
Jul 20, 2009 2423 2423 2423 2423 0 +27.90(+1.16%)
Jul 17, 2009 2395 2395 2395 2395 0 +24.47(+1.03%)
Jul 16, 2009 2371 2371 2371 2371 0 -2.49(-0.10%)
Jul 15, 2009 2373 2373 2373 2373 0 +3.93(+0.17%)
Jul 14, 2009 2369 2369 2369 2369 0 +0.24(+0.01%)
Jul 13, 2009 2369 2369 2369 2369 0 +5.78(+0.24%)
Jul 10, 2009 2363 2363 2363 2363 0 +14.83(+0.63%)
Jul 09, 2009 2348 2348 2348 2348 0 -27.96(-1.18%)
Jul 08, 2009 2376 2376 2376 2376 0 -15.89(-0.66%)
Jul 07, 2009 2392 2392 2392 2392 0 -7.78(-0.32%)
Jul 06, 2009 2400 2400 2400 2400 0 -9.02(-0.37%)
Jul 02, 2009 2409 2409 2409 2409 0 -9.82(-0.41%)
Jul 01, 2009 2419 2419 2419 2419 0 -13.42(-0.55%)
Jun 30, 2009 2432 2432 2432 2432 0 -7.72(-0.32%)
Jun 29, 2009 2440 2440 2440 2440 0 -12.14(-0.50%)
Jun 26, 2009 2452 2452 2452 2452 0 +33.00(+1.36%)
Jun 25, 2009 2419 2419 2419 2419 0 -20.93(-0.86%)
Jun 24, 2009 2440 2440 2440 2440 0 +0.23(+0.01%)
Jun 23, 2009 2440 2440 2440 2440 0 -7.49(-0.31%)
Jun 22, 2009 2447 2447 2447 2447 0 -9.66(-0.39%)
Jun 19, 2009 2457 2457 2457 2457 0 +52.89(+2.20%)
Jun 18, 2009 2404 2404 2404 2404 0 +61.05(+2.61%)
Jun 17, 2009 2343 2343 2343 2343 0 +50.51(+2.20%)
Jun 16, 2009 2292 2292 2292 2292 0 +6.29(+0.28%)
Jun 15, 2009 2286 2286 2286 2286 0 +31.50(+1.40%)
Jun 12, 2009 2255 2255 2255 2255 0 +34.51(+1.55%)
Jun 11, 2009 2220 2220 2220 2220 0 +17.68(+0.80%)
Jun 10, 2009 2202 2202 2202 2202 0 +9.64(+0.44%)
Jun 09, 2009 2193 2193 2193 2193 0 -7.68(-0.35%)
Jun 08, 2009 2178 2214 2178 2200 0 +22.36(+1.03%)
Jun 05, 2009 2139 2186 2128 2178 0 +38.77(+1.81%)
Jun 04, 2009 2183 2184 2138 2139 0 -44.13(-2.02%)
Jun 03, 2009 2184 2203 2173 2183 0 -0.57(-0.03%)
Jun 02, 2009 2210 2214 2181 2184 0 -25.48(-1.15%)
Jun 01, 2009 2216 2225 2201 2210 0 -6.44(-0.29%)
May 29, 2009 2211 2232 2210 2216 0 +5.17(+0.23%)
May 28, 2009 2156 2218 2156 2211 0 +54.75(+2.54%)
May 27, 2009 2142 2166 2142 2156 0 +13.58(+0.63%)
May 26, 2009 2121 2148 2121 2142 0 +21.83(+1.03%)
May 25, 2009 2147 2167 2110 2121 0 -26.10(-1.22%)
May 22, 2009 2143 2178 2132 2147 0 +4.21(+0.20%)
May 21, 2009 2036 2165 2036 2143 0 +106.93(+5.25%)
May 20, 2009 2036 2036 2036 2036 0 +0.00(+0.00%)
May 19, 2009 2031 2077 2015 2036 0 +4.69(+0.23%)
May 18, 2009 1908 2047 1908 2031 0 +123.23(+6.46%)
May 15, 2009 1884 1919 1884 1908 0 +23.25(+1.23%)
May 14, 2009 1870 1888 1869 1884 0 +13.97(+0.75%)
May 13, 2009 1889 1889 1868 1870 0 -18.17(-0.96%)
May 12, 2009 1900 1901 1876 1889 0 -11.47(-0.60%)
May 11, 2009 1896 1911 1896 1900 0 +4.08(+0.22%)
May 08, 2009 1896 1896 1896 1896 0 +0.00(+0.00%)
May 07, 2009 1893 1904 1890 1896 0 +2.69(+0.14%)
May 06, 2009 1869 1899 1869 1893 0 +24.67(+1.32%)
May 05, 2009 1842 1876 1842 1869 0 +26.74(+1.45%)
May 04, 2009 1838 1850 1838 1842 0 +3.46(+0.19%)
May 01, 2009 1838 1838 1838 1838 0 +0.00(+0.00%)
Apr 30, 2009 1826 1842 1817 1838 0 +12.08(+0.66%)
Apr 29, 2009 1798 1834 1798 1826 0 +28.52(+1.59%)
Apr 28, 2009 1812 1821 1792 1798 0 -14.50(-0.80%)
Apr 27, 2009 1845 1856 1807 1812 0 -32.68(-1.77%)
Apr 24, 2009 1810 1856 1810 1845 0 +35.03(+1.94%)
Apr 23, 2009 1778 1816 1778 1810 0 +32.42(+1.82%)
Apr 22, 2009 1754 1782 1754 1778 0 +23.64(+1.35%)
Apr 21, 2009 1744 1768 1744 1754 0 +9.80(+0.56%)
Apr 20, 2009 1725 1759 1723 1744 0 +18.85(+1.09%)
Apr 17, 2009 1692 1728 1692 1725 0 +33.31(+1.97%)
Apr 16, 2009 1683 1701 1683 1692 0 +8.54(+0.51%)
Apr 15, 2009 1676 1694 1676 1683 0 +7.26(+0.43%)
Apr 14, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 13, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 10, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 09, 2009 1676 1676 1676 1676 0 +0.00(+0.00%)
Apr 08, 2009 1675 1685 1672 1676 0 +0.97(+0.06%)
Apr 07, 2009 1653 1686 1648 1675 0 +22.41(+1.36%)
Apr 06, 2009 1637 1661 1637 1653 0 +15.61(+0.95%)
Apr 03, 2009 1636 1641 1633 1637 0 +0.86(+0.05%)
Apr 02, 2009 1640 1650 1635 1636 0 -3.43(-0.21%)
Apr 01, 2009 1638 1646 1637 1640 0 +1.70(+0.10%)
Mar 31, 2009 1645 1645 1633 1638 0 -6.53(-0.40%)
Mar 30, 2009 1648 1649 1637 1645 0 -3.85(-0.23%)
Mar 27, 2009 1637 1653 1637 1648 0 +11.48(+0.70%)
Mar 26, 2009 1637 1645 1636 1637 0 -0.27(-0.02%)
Mar 25, 2009 1625 1647 1625 1637 0 +11.75(+0.72%)
Mar 24, 2009 1628 1644 1625 1625 0 -2.43(-0.15%)
Mar 23, 2009 1622 1635 1622 1628 0 +6.10(+0.38%)
Mar 20, 2009 1626 1630 1620 1622 0 -4.24(-0.26%)
Mar 19, 2009 1619 1634 1619 1626 0 +7.21(+0.45%)
Mar 18, 2009 1612 1632 1612 1619 0 +6.51(+0.40%)
Mar 17, 2009 1620 1620 1609 1612 0 -7.49(-0.46%)
Mar 16, 2009 1633 1638 1620 1620 0 -13.05(-0.80%)
Mar 13, 2009 1634 1642 1631 1633 0 -1.38(-0.08%)
Mar 12, 2009 1638 1646 1630 1634 0 -3.66(-0.22%)
Mar 11, 2009 1631 1645 1631 1638 0 +7.21(+0.44%)
Mar 10, 2009 1631 1631 1631 1631 0 +0.00(+0.00%)
Mar 09, 2009 1628 1642 1628 1631 0 +3.00(+0.18%)
Mar 06, 2009 1616 1638 1616 1628 0 +11.64(+0.72%)
Mar 05, 2009 1629 1630 1608 1616 0 -12.77(-0.78%)
Mar 04, 2009 1639 1672 1625 1629 0 -10.64(-0.65%)
Mar 03, 2009 1672 1672 1639 1639 0 -32.22(-1.93%)
Mar 02, 2009 1694 1704 1671 1672 0 -22.45(-1.33%)
Feb 27, 2009 1699 1708 1691 1694 0 -4.46(-0.26%)
Feb 26, 2009 1706 1713 1697 1699 0 -7.70(-0.45%)
Feb 25, 2009 1727 1729 1704 1706 0 -20.61(-1.19%)
Feb 24, 2009 1734 1744 1726 1727 0 -7.50(-0.43%)
Feb 23, 2009 1734 1734 1734 1734 0 +0.00(+0.00%)
Feb 20, 2009 1724 1744 1723 1734 0 +9.99(+0.58%)
Feb 19, 2009 1738 1740 1724 1724 0 -13.52(-0.78%)
Feb 18, 2009 1745 1754 1735 1738 0 -6.99(-0.40%)
Feb 17, 2009 1752 1756 1743 1745 0 -7.07(-0.40%)
Feb 16, 2009 1748 1765 1748 1752 0 +3.86(+0.22%)
Feb 13, 2009 1749 1761 1748 1748 0 -1.25(-0.07%)
Feb 12, 2009 1762 1774 1749 1749 0 -12.54(-0.71%)
Feb 11, 2009 1766 1774 1754 1762 0 -3.95(-0.22%)
Feb 10, 2009 1762 1772 1757 1766 0 +3.77(+0.21%)
Feb 09, 2009 1762 1762 1762 1762 0 +0.00(+0.00%)
Feb 06, 2009 1755 1770 1755 1762 0 +6.64(+0.38%)
Feb 05, 2009 1802 1808 1752 1755 0 -46.12(-2.56%)
Feb 04, 2009 1802 1802 1802 1802 0 +0.00(+0.00%)
Feb 03, 2009 1804 1809 1790 1802 0 -2.30(-0.13%)
Feb 02, 2009 1821 1843 1803 1804 0 -17.35(-0.95%)
Jan 30, 2009 1835 1845 1821 1821 0 -13.70(-0.75%)
Jan 29, 2009 1812 1840 1808 1835 0 +22.73(+1.25%)
Jan 28, 2009 1801 1817 1800 1812 0 +11.22(+0.62%)
Jan 27, 2009 1818 1827 1793 1801 0 -17.07(-0.94%)
Jan 26, 2009 1761 1827 1761 1818 0 +56.25(+3.19%)
Jan 23, 2009 1750 1772 1750 1762 0 +11.67(+0.67%)
Jan 22, 2009 1720 1753 1719 1750 0 +30.01(+1.74%)
Jan 21, 2009 1810 1822 1715 1720 0 -90.14(-4.98%)
Jan 20, 2009 1740 1816 1740 1810 0 +69.86(+4.01%)
Jan 19, 2009 1650 1765 1650 1740 0 +90.46(+5.48%)
Jan 16, 2009 1629 1663 1620 1650 0 +21.08(+1.29%)
Jan 15, 2009 1576 1644 1576 1629 0 +52.62(+3.34%)
Jan 14, 2009 1576 1576 1576 1576 0 +0.00(+0.00%)
Jan 13, 2009 1534 1589 1532 1576 0 +42.46(+2.77%)
Jan 12, 2009 1532 1555 1529 1534 0 +1.54(+0.10%)
Jan 09, 2009 1542 1545 1525 1532 0 -10.15(-0.66%)
Jan 08, 2009 1550 1560 1536 1542 0 -7.67(-0.49%)
Jan 07, 2009 1549 1557 1545 1550 0 +0.60(+0.04%)
Jan 06, 2009 1561 1568 1540 1549 0 -11.50(-0.74%)
Jan 05, 2009 1578 1624 1556 1561 0 -17.49(-1.11%)
Jan 02, 2009 1503 1596 1500 1578 0 +75.44(+5.02%)
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.