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 (%)
Nov 30, 2010 9587 9677 9313 9325 356,379,008 -222.50(-2.33%)
Nov 27, 2010 9649 9653 9443 9547 338,449,984 -174.60(-1.80%)
Nov 26, 2010 9791 9791 9556 9722 214,012,000 -20.80(-0.21%)
Nov 25, 2010 9707 9790 9568 9743 284,383,008 +50.80(+0.52%)
Nov 24, 2010 9943 9943 9692 9692 353,051,008 -304.60(-3.05%)
Nov 23, 2010 10389 10393 9968 9996 270,912,000 -275.30(-2.68%)
Nov 20, 2010 10327 10327 10133 10272 333,406,016 -53.60(-0.52%)
Nov 19, 2010 10250 10363 10249 10325 232,811,008 +136.00(+1.33%)
Nov 18, 2010 10086 10220 10074 10189 179,678,000 +93.90(+0.93%)
Nov 17, 2010 10265 10299 10095 10095 209,492,992 -254.30(-2.46%)
Nov 16, 2010 10166 10378 10132 10350 184,836,000 +122.90(+1.20%)
Nov 13, 2010 9980 10296 9891 10227 334,716,992 +77.30(+0.76%)
Nov 12, 2010 10224 10242 10063 10150 286,054,016 -85.90(-0.84%)
Nov 11, 2010 10380 10418 10171 10235 260,498,000 -174.40(-1.68%)
Nov 10, 2010 10254 10449 10238 10410 216,064,000 +118.00(+1.15%)
Nov 09, 2010 10335 10351 10217 10292 230,096,000 -136.30(-1.31%)
Nov 05, 2010 10658 10660 10370 10428 324,960,000 -174.70(-1.65%)
Nov 04, 2010 10698 10744 10567 10603 313,368,992 +33.30(+0.32%)
Nov 03, 2010 10788 10795 10528 10570 239,127,008 -192.60(-1.79%)
Nov 02, 2010 10562 10769 10540 10762 284,248,000 +112.60(+1.06%)
Nov 01, 2010 10902 10903 10602 10650 193,508,000 -163.40(-1.51%)
Oct 29, 2010 10735 10879 10684 10813 201,939,008 +59.40(+0.55%)
Oct 28, 2010 10716 10778 10657 10754 238,584,992 +53.40(+0.50%)
Oct 27, 2010 10747 10865 10694 10700 222,956,000 -97.70(-0.90%)
Oct 26, 2010 10825 10856 10730 10798 172,823,008 -72.50(-0.67%)
Oct 25, 2010 10986 10988 10835 10870 149,932,000 -54.50(-0.50%)
Oct 22, 2010 10861 10984 10826 10925 133,642,000 +32.50(+0.30%)
Oct 21, 2010 10830 10943 10798 10892 233,268,000 -4.60(-0.04%)
Oct 20, 2010 10841 10915 10807 10897 172,940,000 +1.60(+0.01%)
Oct 19, 2010 10884 11022 10854 10895 269,321,984 -2.40(-0.02%)
Oct 18, 2010 10820 10908 10751 10898 165,844,000 +29.50(+0.27%)
Oct 15, 2010 10866 10896 10786 10868 228,686,000 +18.50(+0.17%)
Oct 14, 2010 10899 10982 10847 10850 214,966,000 -16.40(-0.15%)
Oct 13, 2010 10680 10895 10662 10866 223,612,992 +217.90(+2.05%)
Oct 12, 2010 10638 10666 10530 10648 157,526,000 -52.60(-0.49%)
Oct 11, 2010 10724 10757 10645 10701 145,726,000 -20.00(-0.19%)
Oct 08, 2010 10706 10758 10632 10721 156,847,008 -19.50(-0.18%)
Oct 07, 2010 10701 10830 10596 10740 177,982,000 +40.10(+0.37%)
Oct 06, 2010 10725 10803 10674 10700 225,496,992 +49.00(+0.46%)
Oct 05, 2010 10404 10655 10341 10651 205,515,008 +268.20(+2.58%)
Oct 04, 2010 10449 10493 10310 10383 186,748,992 -67.10(-0.64%)
Oct 01, 2010 10520 10638 10392 10450 227,228,992 -64.40(-0.61%)
Sep 30, 2010 10407 10681 10379 10514 233,735,008 +27.70(+0.26%)
Sep 29, 2010 10610 10670 10427 10487 175,515,008 -103.90(-0.98%)
Sep 28, 2010 10571 10664 10414 10591 207,880,000 -22.30(-0.21%)
Sep 27, 2010 10732 10767 10575 10613 147,302,000 -114.60(-1.07%)
Sep 24, 2010 10457 10748 10418 10728 234,779,008 +226.10(+2.15%)
Sep 23, 2010 10653 10654 10402 10502 229,656,992 -53.70(-0.51%)
Sep 22, 2010 10804 10806 10512 10555 220,396,000 -207.30(-1.93%)
Sep 21, 2010 10718 10902 10718 10762 213,903,008 +19.40(+0.18%)
Sep 20, 2010 10622 10751 10569 10743 173,247,008 +154.50(+1.46%)
Sep 17, 2010 10800 10840 10544 10589 313,047,008 -128.20(-1.20%)
Sep 16, 2010 10742 10788 10704 10717 133,924,000 -35.00(-0.33%)
Sep 15, 2010 10846 10846 10670 10752 146,178,000 -54.80(-0.51%)
Sep 14, 2010 10760 10835 10690 10807 161,443,008 +41.40(+0.38%)
Sep 13, 2010 10776 10831 10734 10765 154,164,000 +75.60(+0.71%)
Sep 10, 2010 10643 10725 10623 10690 140,766,000 -23.30(-0.22%)
Sep 09, 2010 10547 10774 10498 10713 186,434,000 +126.70(+1.20%)
Sep 08, 2010 10449 10609 10420 10586 147,374,000 +107.10(+1.02%)
Sep 07, 2010 10579 10592 10410 10479 145,891,008 -143.60(-1.35%)
Sep 06, 2010 10679 10679 10598 10623 79,130,000 +23.30(+0.22%)
Sep 03, 2010 10557 10709 10503 10599 180,728,000 +61.80(+0.59%)
Sep 02, 2010 10514 10579 10468 10538 148,750,000 -7.20(-0.07%)
Sep 01, 2010 10233 10545 10170 10545 200,280,992 +357.80(+3.51%)
Aug 31, 2010 9981 10187 9964 10187 181,126,000 +51.00(+0.50%)
Aug 30, 2010 10202 10212 10098 10136 74,499,000 -12.20(-0.12%)
Aug 27, 2010 9951 10165 9938 10148 148,166,000 +143.80(+1.44%)
Aug 26, 2010 9993 10056 9935 10004 138,039,008 +110.40(+1.12%)
Aug 25, 2010 10035 10089 9774 9894 186,300,992 -158.30(-1.57%)
Aug 24, 2010 10130 10141 9955 10052 157,979,008 -168.90(-1.65%)
Aug 23, 2010 10117 10306 10088 10221 119,938,000 +126.90(+1.26%)
Aug 20, 2010 10221 10303 10019 10094 154,400 -143.70(-1.40%)
Aug 19, 2010 10441 10538 10226 10238 175,800 -153.00(-1.47%)
Aug 18, 2010 10323 10412 10251 10391 107,400 +21.50(+0.21%)
Aug 17, 2010 10284 10380 10204 10370 138,800 +111.20(+1.08%)
Aug 16, 2010 10284 10336 10144 10258 119,600 -17.50(-0.17%)
Aug 13, 2010 10438 10448 10202 10276 165,400 -66.60(-0.64%)
Aug 12, 2010 10335 10432 10260 10342 173,600 -32.40(-0.31%)
Aug 11, 2010 10632 10688 10336 10375 208,200 -343.70(-3.21%)
Aug 10, 2010 10757 10802 10674 10718 117,600 -94.10(-0.87%)
Aug 09, 2010 10803 10831 10765 10813 106,400 +161.50(+1.52%)
Aug 06, 2010 10886 10907 10576 10651 166,800 -188.90(-1.74%)
Aug 05, 2010 10868 10953 10786 10840 150,200 -3.30(-0.03%)
Aug 04, 2010 10865 10906 10720 10843 150,800 -28.10(-0.26%)
Aug 03, 2010 10782 10884 10727 10871 183,000 +36.00(+0.33%)
Aug 02, 2010 10535 10861 10490 10835 219,400 +335.60(+3.20%)
Jul 30, 2010 10608 10639 10430 10500 214,600 -159.70(-1.50%)
Jul 29, 2010 10678 10788 10602 10660 217,400 +15.60(+0.15%)
Jul 28, 2010 10712 10722 10596 10644 196,600 -1.10(-0.01%)
Jul 27, 2010 10545 10685 10533 10645 257,400 +138.30(+1.32%)
Jul 26, 2010 10477 10512 10331 10507 174,600 +118.50(+1.14%)
Jul 23, 2010 10258 10417 10221 10388 279,600 +85.30(+0.83%)
Jul 22, 2010 9974 10335 9968 10303 203,200 +262.10(+2.61%)
Jul 21, 2010 10129 10168 10004 10041 185,000 -20.50(-0.20%)
Jul 20, 2010 10036 10076 9805 10061 192,400 +131.50(+1.32%)
Jul 19, 2010 9961 10158 9850 9930 154,000 -61.90(-0.62%)
Jul 16, 2010 10196 10254 9913 9992 206,800 -168.50(-1.66%)
Jul 15, 2010 10233 10319 10077 10160 249,600 -118.30(-1.15%)
Jul 14, 2010 10310 10315 10159 10278 183,800 +19.00(+0.19%)
Jul 13, 2010 10085 10260 10044 10260 181,600 +201.30(+2.00%)
Jul 12, 2010 10145 10146 9968 10058 153,800 -69.10(-0.68%)
Jul 09, 2010 10165 10186 10045 10127 204,200 +46.80(+0.46%)
Jul 08, 2010 10068 10121 9930 10080 321,000 +93.10(+0.93%)
Jul 07, 2010 9530 9987 9457 9987 345,200 +372.40(+3.87%)
Jul 06, 2010 9356 9698 9346 9615 222,600 +333.50(+3.59%)
Jul 05, 2010 9247 9367 9202 9282 153,600 +30.70(+0.33%)
Jul 02, 2010 9228 9434 9159 9251 209,600 +72.60(+0.79%)
Jul 01, 2010 9042 9341 8978 9178 277,600 -85.20(-0.92%)
Jun 30, 2010 9212 9407 9123 9263 280,000 +103.00(+1.12%)
Jun 29, 2010 9525 9545 9160 9160 247,600 -528.10(-5.45%)
Jun 28, 2010 9612 9705 9490 9688 186,800 +153.50(+1.61%)
Jun 25, 2010 9576 9678 9452 9535 229,400 -51.50(-0.54%)
Jun 24, 2010 9954 9970 9549 9586 221,800 -299.50(-3.03%)
Jun 23, 2010 9897 10031 9825 9886 186,400 -130.10(-1.30%)
Jun 22, 2010 10021 10072 9872 10016 225,600 -55.80(-0.55%)
Jun 21, 2010 10128 10210 10016 10072 204,000 +100.10(+1.00%)
Jun 18, 2010 9775 10052 9774 9972 398,800 +216.70(+2.22%)
Jun 17, 2010 9671 9841 9651 9755 239,400 +71.80(+0.74%)
Jun 16, 2010 9804 9839 9572 9683 250,800 -58.70(-0.60%)
Jun 15, 2010 9476 9765 9414 9742 257,000 +158.00(+1.65%)
Jun 14, 2010 9662 9691 9484 9584 265,800 +22.30(+0.23%)
Jun 11, 2010 9276 9649 9266 9562 422,400 +363.50(+3.95%)
Jun 10, 2010 8808 9243 8712 9198 291,800 +329.50(+3.72%)
Jun 09, 2010 8726 8869 8611 8869 273,000 +198.90(+2.29%)
Jun 08, 2010 8880 8889 8564 8670 263,200 -125.50(-1.43%)
Jun 07, 2010 8825 8963 8664 8795 244,800 -128.10(-1.44%)
Jun 04, 2010 9290 9315 8882 8923 324,000 -352.80(-3.80%)
Jun 03, 2010 9470 9489 9258 9276 209,200 +8.20(+0.09%)
Jun 02, 2010 9212 9304 9032 9268 229,400 -31.70(-0.34%)
Jun 01, 2010 9282 9356 9019 9300 241,600 -59.70(-0.64%)
May 31, 2010 9346 9404 9328 9359 114,200 -66.10(-0.70%)
May 28, 2010 9452 9492 9372 9426 237,600 +90.60(+0.97%)
May 27, 2010 9130 9395 8907 9335 351,400 +292.30(+3.23%)
May 26, 2010 9156 9242 9043 9043 329,200 +38.20(+0.42%)
May 25, 2010 8970 9027 8812 9004 342,200 -283.50(-3.05%)
May 24, 2010 9515 9552 9170 9288 184,400 -119.40(-1.27%)
May 21, 2010 9288 9444 9006 9407 468,400 +136.80(+1.48%)
May 20, 2010 9472 9564 9038 9270 323,400 -106.00(-1.13%)
May 19, 2010 9430 9518 9233 9376 292,600 -251.10(-2.61%)
May 18, 2010 9481 9717 9420 9628 280,400 +341.50(+3.68%)
May 17, 2010 9224 9488 9140 9286 292,000 -28.60(-0.31%)
May 14, 2010 9891 9897 9193 9315 397,400 -662.80(-6.64%)
May 13, 2010 10222 10222 9846 9978 230,200 -112.30(-1.11%)
May 12, 2010 9928 10285 9812 10090 296,200 +81.20(+0.81%)
May 11, 2010 10057 10147 9731 10009 372,000 -343.30(-3.32%)
May 10, 2010 9059 10352 9059 10352 694,200 +1305.80(+14.43%)
May 07, 2010 9175 9569 8926 9046 539,400 -306.50(-3.28%)
May 06, 2010 9539 9838 9268 9353 460,600 -282.60(-2.93%)
May 05, 2010 9865 9904 9506 9635 516,200 -223.90(-2.27%)
May 04, 2010 10364 10412 9813 9859 462,200 -563.70(-5.41%)
May 03, 2010 10426 10452 10272 10423 162,600 -69.40(-0.66%)
Apr 30, 2010 10477 10649 10382 10492 270,800 +51.20(+0.49%)
Apr 29, 2010 10191 10511 10139 10441 325,200 +274.00(+2.69%)
Apr 28, 2010 10351 10480 10078 10167 502,800 -313.90(-2.99%)
Apr 27, 2010 10885 10904 10481 10481 317,200 -458.40(-4.19%)
Apr 26, 2010 11043 11093 10838 10939 243,600 +21.10(+0.19%)
Apr 23, 2010 10833 11027 10760 10918 225,400 +96.30(+0.89%)
Apr 22, 2010 11045 11079 10753 10822 297,200 -242.80(-2.19%)
Apr 21, 2010 11328 11337 11042 11065 210,800 -240.90(-2.13%)
Apr 20, 2010 11256 11335 11140 11306 186,400 +106.10(+0.95%)
Apr 19, 2010 11156 11264 11118 11200 200,600 -60.20(-0.53%)
Apr 16, 2010 11442 11547 11210 11260 318,000 -263.80(-2.29%)
Apr 15, 2010 11533 11544 11372 11524 196,800 +19.80(+0.17%)
Apr 14, 2010 11520 11566 11460 11504 155,800 +42.70(+0.37%)
Apr 13, 2010 11416 11536 11404 11461 196,600 +0.20(+0.00%)
Apr 12, 2010 11468 11555 11416 11461 191,800 +66.60(+0.58%)
Apr 09, 2010 11161 11408 11140 11394 257,600 +317.90(+2.87%)
Apr 08, 2010 11134 11153 10977 11076 203,000 -115.00(-1.03%)
Apr 07, 2010 11152 11236 11083 11191 213,800 +30.70(+0.28%)
Apr 06, 2010 11143 11185 10968 11161 165,600 +92.70(+0.84%)
Apr 01, 2010 10950 11068 10893 11068 127,800 +196.60(+1.81%)
Mar 31, 2010 10943 11015 10774 10871 196,200 -109.40(-1.00%)
Mar 30, 2010 11134 11157 10968 10981 131,800 -110.30(-0.99%)
Mar 29, 2010 11108 11166 11013 11091 134,400 +19.90(+0.18%)
Mar 26, 2010 11054 11124 11004 11071 150,000 -20.30(-0.18%)
Mar 25, 2010 10908 11093 10826 11091 189,800 +225.10(+2.07%)
Mar 24, 2010 11027 11041 10748 10866 217,800 -129.90(-1.18%)
Mar 23, 2010 10884 11014 10865 10996 215,000 +134.30(+1.24%)
Mar 22, 2010 10960 10960 10694 10862 212,800 -128.90(-1.17%)
Mar 19, 2010 11132 11141 10930 10991 277,800 -82.70(-0.75%)
Mar 18, 2010 11120 11156 11021 11074 177,400 -93.30(-0.84%)
Mar 17, 2010 11128 11190 11090 11167 172,200 +107.50(+0.97%)
Mar 16, 2010 11029 11062 10921 11059 167,000 +101.50(+0.93%)
Mar 15, 2010 11070 11078 10932 10958 145,600 -119.20(-1.08%)
Mar 13, 2010 11079 11181 11049 11077 148,400 +31.60(+0.29%)
Mar 12, 2010 11076 11128 10988 11045 156,000 -75.60(-0.68%)
Mar 11, 2010 11018 11121 10977 11121 166,400 +118.20(+1.07%)
Mar 10, 2010 11101 11109 10911 11003 170,600 -75.50(-0.68%)
Mar 09, 2010 11103 11124 11032 11078 170,600 +58.50(+0.53%)
Mar 06, 2010 10780 11033 10719 11020 217,400 +274.50(+2.55%)
Mar 05, 2010 10596 10815 10577 10745 231,200 +80.80(+0.76%)
Mar 04, 2010 10485 10680 10412 10664 194,800 +143.00(+1.36%)
Mar 03, 2010 10442 10533 10339 10522 176,200 +86.60(+0.83%)
Mar 02, 2010 10435 10505 10288 10435 164,800 +101.30(+0.98%)
Feb 27, 2010 10243 10345 10118 10334 230,200 +207.40(+2.05%)
Feb 26, 2010 10196 10312 10047 10126 219,800 -127.80(-1.25%)
Feb 25, 2010 10305 10334 10089 10254 221,800 -58.90(-0.57%)
Feb 24, 2010 10598 10639 10268 10313 212,000 -257.60(-2.44%)
Feb 23, 2010 10752 10774 10541 10570 150,200 -106.20(-0.99%)
Feb 20, 2010 10472 10677 10404 10677 244,800 +102.50(+0.97%)
Feb 19, 2010 10467 10574 10418 10574 197,400 +75.60(+0.72%)
Feb 18, 2010 10471 10552 10426 10499 198,800 +104.70(+1.01%)
Feb 17, 2010 10398 10430 10230 10394 151,800 +100.30(+0.97%)
Feb 16, 2010 10298 10387 10240 10294 110,000 +68.70(+0.67%)
Feb 13, 2010 10394 10410 10149 10225 183,600 -56.80(-0.55%)
Feb 12, 2010 10554 10557 10163 10282 263,000 -173.30(-1.66%)
Feb 11, 2010 10383 10543 10359 10455 306,800 +179.60(+1.75%)
Feb 10, 2010 10161 10339 10085 10275 279,600 +69.10(+0.68%)
Feb 09, 2010 10132 10259 9971 10206 310,600 +103.00(+1.02%)
Feb 06, 2010 10123 10278 9917 10103 537,800 -138.40(-1.35%)
Feb 05, 2010 10882 10920 10221 10242 503,400 -646.70(-5.94%)
Feb 04, 2010 11190 11202 10868 10888 269,200 -252.50(-2.27%)
Feb 03, 2010 11022 11158 10946 11141 208,600 +145.70(+1.33%)
Feb 02, 2010 10852 11034 10839 10995 202,800 +47.50(+0.43%)
Jan 30, 2010 10904 11045 10821 10948 222,400 +118.40(+1.09%)
Jan 29, 2010 11155 11200 10829 10829 287,000 -212.90(-1.93%)
Jan 28, 2010 11200 11204 10998 11042 328,400 -305.10(-2.69%)
Jan 27, 2010 11159 11386 11140 11347 217,400 +98.00(+0.87%)
Jan 26, 2010 11275 11383 11224 11249 203,600 -124.10(-1.09%)
Jan 23, 2010 11410 11424 11204 11373 302,600 -70.60(-0.62%)
Jan 22, 2010 11772 11789 11414 11444 288,200 -265.00(-2.26%)
Jan 21, 2010 11987 12039 11642 11709 233,600 -313.60(-2.61%)
Jan 20, 2010 11850 12049 11772 12023 202,400 +151.90(+1.28%)
Jan 19, 2010 11888 11898 11789 11871 95,600 +25.70(+0.22%)
Jan 16, 2010 12028 12085 11819 11845 236,400 -154.80(-1.29%)
Jan 15, 2010 12049 12050 11902 12000 153,800 +41.50(+0.35%)
Jan 14, 2010 11923 12027 11910 11958 181,800 -7.80(-0.07%)
Jan 13, 2010 12094 12134 11941 11966 186,800 -108.40(-0.90%)
Jan 12, 2010 12192 12234 12066 12074 230,800 -88.50(-0.73%)
Jan 09, 2010 12218 12232 12080 12163 213,200 -3.30(-0.03%)
Jan 08, 2010 12163 12200 12079 12166 192,400 -56.20(-0.46%)
Jan 07, 2010 12216 12231 12148 12222 123,800 +18.10(+0.15%)
Jan 06, 2010 12142 12240 12140 12204 238,400 +59.30(+0.49%)
Jan 05, 2010 11986 12145 11986 12145 184,200 +205.10(+1.72%)
Dec 31, 2009 12018 12020 11923 11940 103,400 -95.10(-0.79%)
Dec 30, 2009 12035 12056 11985 12035 99,400 +11.90(+0.10%)
Dec 29, 2009 12014 12071 11996 12023 92,200 +55.70(+0.47%)
Dec 24, 2009 11957 11990 11916 11968 124,600 +76.70(+0.65%)
Dec 23, 2009 11810 11943 11810 11891 148,400 +60.00(+0.51%)
Dec 22, 2009 11697 11843 11657 11831 160,000 +185.80(+1.60%)
Dec 19, 2009 11710 11814 11623 11645 255,600 -51.90(-0.44%)
Dec 18, 2009 11764 11820 11649 11697 190,800 -166.30(-1.40%)
Dec 17, 2009 11747 11875 11740 11863 207,600 +127.70(+1.09%)
Dec 16, 2009 11697 11758 11592 11736 185,800 +29.60(+0.25%)
Dec 15, 2009 11705 11749 11646 11706 151,200 +89.90(+0.77%)
Dec 12, 2009 11610 11677 11598 11616 210,800 +21.30(+0.18%)
Dec 11, 2009 11535 11610 11469 11595 226,200 +53.50(+0.46%)
Dec 10, 2009 11772 11834 11497 11541 291,200 -267.70(-2.27%)
Dec 09, 2009 11957 12035 11758 11809 153,000 -202.90(-1.69%)
Dec 08, 2009 11976 12065 11930 12012 120,800 -20.40(-0.17%)
Dec 05, 2009 11864 12055 11832 12032 188,000 +126.90(+1.07%)
Dec 04, 2009 11969 11998 11881 11905 161,000 +36.50(+0.31%)
Dec 03, 2009 11857 11930 11788 11869 163,000 +6.70(+0.06%)
Dec 02, 2009 11746 11878 11736 11862 185,800 +217.40(+1.87%)
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.