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 (%)
Jul 31, 2009 10842 10933 10778 10855 267,200 -19.30(-0.18%)
Jul 30, 2009 10743 10895 10663 10874 248,000 +212.80(+2.00%)
Jul 29, 2009 10649 10743 10599 10662 231,800 -2.40(-0.02%)
Jul 28, 2009 10614 10738 10600 10664 255,600 +72.30(+0.68%)
Jul 27, 2009 10536 10639 10488 10592 201,000 +153.10(+1.47%)
Jul 24, 2009 10361 10497 10343 10439 210,200 +68.80(+0.66%)
Jul 23, 2009 10177 10403 10171 10370 237,200 +216.40(+2.13%)
Jul 22, 2009 10123 10153 10047 10153 169,200 +31.20(+0.31%)
Jul 21, 2009 10163 10223 10096 10122 218,800 -20.60(-0.20%)
Jul 20, 2009 10137 10164 10079 10143 173,800 +100.90(+1.00%)
Jul 17, 2009 10049 10126 9963 10042 173,000 +44.30(+0.44%)
Jul 16, 2009 9888 10069 9855 9998 227,400 +92.30(+0.93%)
Jul 15, 2009 9687 9905 9671 9905 240,800 +271.30(+2.82%)
Jul 14, 2009 9613 9676 9552 9634 175,800 +66.60(+0.70%)
Jul 13, 2009 9295 9579 9241 9567 175,400 +222.50(+2.38%)
Jul 10, 2009 9382 9431 9325 9345 178,600 -98.20(-1.04%)
Jul 09, 2009 9400 9518 9390 9443 177,000 +82.50(+0.88%)
Jul 08, 2009 9462 9504 9326 9361 199,800 -159.40(-1.67%)
Jul 07, 2009 9598 9683 9507 9520 201,400 -49.00(-0.51%)
Jul 06, 2009 9628 9634 9469 9569 177,400 -138.80(-1.43%)
Jul 03, 2009 9697 9724 9591 9708 128,400 +64.30(+0.67%)
Jul 02, 2009 9858 9922 9644 9644 228,000 -260.20(-2.63%)
Jul 01, 2009 9798 9929 9792 9904 219,200 +115.90(+1.18%)
Jun 30, 2009 9890 9891 9728 9788 238,000 -57.90(-0.59%)
Jun 29, 2009 9642 9854 9633 9846 237,600 +158.80(+1.64%)
Jun 26, 2009 9718 9789 9625 9687 196,000 +19.70(+0.20%)
Jun 25, 2009 9619 9715 9471 9667 222,200 +49.60(+0.52%)
Jun 24, 2009 9390 9641 9313 9618 235,400 +268.90(+2.88%)
Jun 23, 2009 9305 9413 9285 9349 250,200 +10.20(+0.11%)
Jun 22, 2009 9567 9567 9331 9338 251,600 -242.40(-2.53%)
Jun 19, 2009 9374 9604 9351 9581 361,200 +196.90(+2.10%)
Jun 18, 2009 9309 9414 9219 9384 243,800 +100.80(+1.09%)
Jun 17, 2009 9451 9472 9201 9283 352,600 -214.70(-2.26%)
Jun 16, 2009 9540 9588 9495 9498 193,600 -20.80(-0.22%)
Jun 15, 2009 9674 9679 9495 9519 191,600 -195.70(-2.01%)
Jun 12, 2009 9688 9741 9652 9714 157,400 +6.00(+0.06%)
Jun 11, 2009 9625 9739 9619 9708 181,000 +80.80(+0.84%)
Jun 10, 2009 9619 9706 9606 9628 228,800 +129.90(+1.37%)
Jun 09, 2009 9460 9536 9436 9498 193,200 +101.50(+1.08%)
Jun 08, 2009 9485 9498 9342 9396 189,000 -122.80(-1.29%)
Jun 05, 2009 9506 9627 9455 9519 231,600 +64.40(+0.68%)
Jun 04, 2009 9484 9530 9375 9455 192,400 -10.20(-0.11%)
Jun 03, 2009 9707 9714 9426 9465 240,800 -200.00(-2.07%)
Jun 02, 2009 9566 9709 9554 9665 243,400 +33.90(+0.35%)
Jun 01, 2009 9555 9672 9538 9631 214,400 +206.60(+2.19%)
May 29, 2009 9519 9556 9413 9424 239,000 -11.20(-0.12%)
May 28, 2009 9407 9496 9368 9436 209,000 -75.30(-0.79%)
May 27, 2009 9449 9522 9423 9511 249,200 +105.10(+1.12%)
May 26, 2009 9295 9439 9210 9406 224,600 +58.30(+0.62%)
May 25, 2009 9337 9372 9176 9347 97,800 +38.80(+0.42%)
May 22, 2009 9250 9378 9206 9309 194,000 +83.30(+0.90%)
May 21, 2009 9282 9300 9181 9225 193,200 -164.10(-1.75%)
May 20, 2009 9357 9449 9261 9389 289,800 +47.80(+0.51%)
May 19, 2009 9252 9387 9233 9342 263,400 +182.30(+1.99%)
May 18, 2009 8880 9163 8828 9159 238,800 +180.70(+2.01%)
May 15, 2009 9035 9085 8922 8979 219,600 -5.60(-0.06%)
May 14, 2009 8979 9003 8838 8984 255,000 -16.40(-0.18%)
May 13, 2009 9320 9351 8982 9001 341,600 -268.40(-2.90%)
May 12, 2009 9197 9378 9182 9269 308,400 -47.80(-0.51%)
May 11, 2009 9458 9460 9232 9317 261,000 -91.30(-0.97%)
May 08, 2009 9310 9444 9279 9408 286,200 +179.20(+1.94%)
May 07, 2009 9292 9444 9176 9229 334,400 -0.10(-0.00%)
May 06, 2009 9120 9273 9087 9229 258,800 +92.30(+1.01%)
May 05, 2009 9065 9196 9038 9137 284,200 +62.00(+0.68%)
May 04, 2009 9048 9096 8928 9075 235,600 +36.70(+0.41%)
Apr 30, 2009 8987 9101 8957 9038 315,200 +146.70(+1.65%)
Apr 29, 2009 8730 8934 8697 8891 284,600 +235.00(+2.71%)
Apr 28, 2009 8619 8707 8504 8656 287,400 -120.70(-1.38%)
Apr 27, 2009 8740 8800 8634 8777 286,200 -111.20(-1.25%)
Apr 24, 2009 8769 8905 8731 8888 247,400 +119.00(+1.36%)
Apr 23, 2009 8778 8876 8718 8769 225,600 -64.90(-0.73%)
Apr 22, 2009 8608 8839 8547 8834 294,800 +218.30(+2.53%)
Apr 21, 2009 8707 8759 8414 8616 352,000 -102.40(-1.17%)
Apr 20, 2009 8988 9018 8672 8718 289,000 -312.70(-3.46%)
Apr 17, 2009 8898 9031 8803 9031 349,000 +156.40(+1.76%)
Apr 16, 2009 8791 8926 8704 8874 273,600 +162.60(+1.87%)
Apr 15, 2009 8748 8825 8663 8712 302,800 -122.90(-1.39%)
Apr 14, 2009 8688 8863 8678 8835 418,000 +130.00(+1.49%)
Apr 09, 2009 8458 8714 8400 8705 261,600 +300.10(+3.57%)
Apr 08, 2009 8211 8415 8175 8405 198,400 +58.70(+0.70%)
Apr 07, 2009 8403 8456 8248 8346 268,200 +24.90(+0.30%)
Apr 06, 2009 8435 8502 8224 8321 276,000 +1.20(+0.01%)
Apr 03, 2009 8281 8411 8245 8320 302,400 -14.80(-0.18%)
Apr 02, 2009 8116 8347 8103 8335 411,800 +373.70(+4.69%)
Apr 01, 2009 7761 8002 7637 7961 298,800 +146.00(+1.87%)
Mar 31, 2009 7644 7815 7640 7815 224,600 +213.90(+2.81%)
Mar 30, 2009 7782 7788 7589 7601 269,200 -326.50(-4.12%)
Mar 27, 2009 8044 8113 7912 7928 223,200 -148.60(-1.84%)
Mar 26, 2009 8108 8110 7974 8076 219,800 +3.80(+0.05%)
Mar 25, 2009 7953 8122 7948 8072 272,200 +82.90(+1.04%)
Mar 24, 2009 8093 8106 7902 7990 303,000 +37.20(+0.47%)
Mar 23, 2009 7838 7972 7783 7952 288,000 +242.30(+3.14%)
Mar 20, 2009 7640 7710 7527 7710 355,600 +8.40(+0.11%)
Mar 19, 2009 7737 7846 7675 7702 272,800 +40.00(+0.52%)
Mar 18, 2009 7739 7812 7553 7662 269,400 +16.30(+0.21%)
Mar 17, 2009 7605 7716 7530 7645 274,200 +8.40(+0.11%)
Mar 16, 2009 7547 7647 7532 7637 278,400 +209.10(+2.82%)
Mar 13, 2009 7492 7543 7376 7428 293,800 +87.30(+1.19%)
Mar 12, 2009 7143 7340 7009 7340 272,000 +135.80(+1.88%)
Mar 11, 2009 7143 7357 7063 7205 315,000 +51.40(+0.72%)
Mar 10, 2009 6808 7153 6772 7153 371,800 +335.90(+4.93%)
Mar 09, 2009 6965 6970 6703 6817 332,800 -119.50(-1.72%)
Mar 07, 2009 7062 7087 6883 6937 327,600 -89.00(-1.27%)
Mar 06, 2009 7295 7297 7026 7026 318,800 -331.60(-4.51%)
Mar 05, 2009 7296 7391 7257 7358 254,400 +138.10(+1.91%)
Mar 04, 2009 7316 7359 7199 7219 292,600 -51.10(-0.70%)
Mar 03, 2009 7429 7464 7270 7270 304,200 -350.40(-4.60%)
Feb 28, 2009 7732 7736 7522 7621 251,200 -190.80(-2.44%)
Feb 27, 2009 7571 7862 7565 7812 326,000 +299.60(+3.99%)
Feb 26, 2009 7626 7643 7385 7512 278,800 +28.70(+0.38%)
Feb 25, 2009 7437 7547 7404 7483 312,400 -57.00(-0.76%)
Feb 24, 2009 7729 7781 7515 7540 245,000 -63.20(-0.83%)
Feb 21, 2009 7740 7760 7602 7604 305,200 -272.30(-3.46%)
Feb 20, 2009 7903 7964 7822 7876 249,000 +14.50(+0.18%)
Feb 19, 2009 7890 7910 7707 7861 259,000 +18.20(+0.23%)
Feb 18, 2009 7988 8006 7784 7843 326,200 -231.80(-2.87%)
Feb 17, 2009 8206 8229 8075 8075 159,800 -190.50(-2.30%)
Feb 14, 2009 8291 8394 8255 8266 211,800 +64.60(+0.79%)
Feb 13, 2009 8302 8327 8117 8201 219,400 -154.90(-1.85%)
Feb 12, 2009 8330 8388 8246 8356 217,200 -41.50(-0.49%)
Feb 11, 2009 8523 8654 8390 8397 214,600 -187.50(-2.18%)
Feb 10, 2009 8495 8601 8463 8585 194,400 +40.10(+0.47%)
Feb 07, 2009 8498 8609 8411 8545 226,800 +104.50(+1.24%)
Feb 06, 2009 8333 8453 8209 8440 244,200 -55.20(-0.65%)
Feb 05, 2009 8413 8548 8286 8495 220,000 +133.50(+1.60%)
Feb 04, 2009 8295 8366 8180 8362 237,200 +128.50(+1.56%)
Feb 03, 2009 8275 8316 8118 8233 223,000 -217.00(-2.57%)
Jan 31, 2009 8457 8512 8326 8450 274,600 -27.00(-0.32%)
Jan 30, 2009 8650 8665 8403 8477 245,600 -224.10(-2.58%)
Jan 29, 2009 8414 8733 8396 8702 350,600 +352.00(+4.22%)
Jan 28, 2009 8408 8411 8169 8350 251,400 -25.70(-0.31%)
Jan 27, 2009 8106 8420 8092 8375 268,000 +202.40(+2.48%)
Jan 24, 2009 8153 8208 7982 8173 224,800 +13.50(+0.17%)
Jan 23, 2009 8381 8451 8117 8159 249,800 -71.40(-0.87%)
Jan 22, 2009 8212 8389 8077 8231 330,400 -45.80(-0.55%)
Jan 21, 2009 8462 8617 8224 8276 299,800 -218.30(-2.57%)
Jan 20, 2009 8739 8788 8390 8495 229,400 -125.30(-1.45%)
Jan 17, 2009 8778 8884 8620 8620 243,200 +9.00(+0.10%)
Jan 16, 2009 8686 8736 8500 8611 249,800 -81.60(-0.94%)
Jan 15, 2009 9132 9138 8594 8693 313,600 -364.60(-4.03%)
Jan 14, 2009 9099 9112 8920 9057 249,600 -142.60(-1.55%)
Jan 13, 2009 9330 9351 9179 9200 179,200 -178.60(-1.90%)
Jan 10, 2009 9528 9529 9310 9378 195,000 -91.00(-0.96%)
Jan 09, 2009 9453 9576 9358 9470 230,600 -100.50(-1.05%)
Jan 08, 2009 9726 9726 9504 9570 209,200 -154.00(-1.58%)
Jan 07, 2009 9677 9800 9618 9724 133,200 +79.90(+0.83%)
Jan 06, 2009 9543 9644 9506 9644 199,800 +157.80(+1.66%)
Jan 03, 2009 9262 9486 9219 9486 155,200 +290.50(+3.16%)
Dec 31, 2008 9082 9196 9068 9196 142,400 +178.10(+1.98%)
Dec 30, 2008 9081 9138 8955 9018 125,000 -50.80(-0.56%)
Dec 24, 2008 9075 9187 9041 9068 123,800 -30.40(-0.33%)
Dec 23, 2008 9232 9235 9095 9099 178,800 -169.50(-1.83%)
Dec 20, 2008 9152 9333 9099 9268 330,600 +10.60(+0.11%)
Dec 19, 2008 9220 9328 9202 9258 268,600 +60.90(+0.66%)
Dec 18, 2008 9282 9283 9047 9197 252,600 +29.20(+0.32%)
Dec 17, 2008 9010 9168 8996 9168 197,800 +143.80(+1.59%)
Dec 16, 2008 8994 9112 8930 9024 233,800 +48.40(+0.54%)
Dec 13, 2008 8881 8976 8711 8976 251,200 -207.10(-2.26%)
Dec 12, 2008 9140 9249 9020 9183 198,600 +30.20(+0.33%)
Dec 11, 2008 9070 9163 8975 9152 204,400 +89.30(+0.99%)
Dec 10, 2008 8973 9126 8895 9063 286,000 +26.60(+0.29%)
Dec 09, 2008 8894 9062 8825 9036 214,800 +545.30(+6.42%)
Dec 06, 2008 8696 8743 8409 8491 247,000 -344.90(-3.90%)
Dec 05, 2008 8815 9113 8700 8836 276,800 -43.80(-0.49%)
Dec 04, 2008 8782 8927 8646 8880 209,200 +45.20(+0.51%)
Dec 03, 2008 8360 8835 8293 8835 313,200 +324.20(+3.81%)
Dec 02, 2008 8914 8914 8424 8510 229,800 -400.10(-4.49%)
Nov 29, 2008 8886 8920 8726 8911 204,000 +61.30(+0.69%)
Nov 28, 2008 8728 8862 8720 8849 242,000 +195.20(+2.26%)
Nov 27, 2008 8586 8720 8461 8654 273,400 -42.50(-0.49%)
Nov 26, 2008 8534 8862 8454 8697 331,000 +74.00(+0.86%)
Nov 25, 2008 8174 8623 8093 8623 345,000 +648.20(+8.13%)
Nov 22, 2008 8063 8240 7862 7974 371,200 -14.00(-0.18%)
Nov 21, 2008 7996 8073 7831 7988 412,600 -223.10(-2.72%)
Nov 20, 2008 8532 8536 8212 8212 280,800 -319.30(-3.74%)
Nov 19, 2008 8481 8533 8269 8531 267,400 +32.00(+0.38%)
Nov 18, 2008 8789 8827 8416 8499 299,400 -333.40(-3.77%)
Nov 15, 2008 9068 9069 8797 8832 242,600 +91.60(+1.05%)
Nov 14, 2008 8684 8823 8526 8741 244,800 +93.80(+1.08%)
Nov 13, 2008 9070 9083 8605 8647 300,000 -265.10(-2.97%)
Nov 12, 2008 9123 9171 8906 8912 267,400 -381.90(-4.11%)
Nov 11, 2008 9484 9526 9268 9294 241,800 -49.70(-0.53%)
Nov 08, 2008 9153 9392 9014 9344 220,200 +209.60(+2.29%)
Nov 07, 2008 9362 9578 9111 9134 288,600 -610.80(-6.27%)
Nov 06, 2008 9631 9884 9508 9745 278,600 +17.90(+0.18%)
Nov 05, 2008 9279 9727 9242 9727 312,000 +495.00(+5.36%)
Nov 04, 2008 9186 9232 8977 9232 225,600 +115.80(+1.27%)
Oct 31, 2008 8843 9138 8687 9116 259,200 +293.10(+3.32%)
Oct 30, 2008 8813 8964 8695 8823 328,200 +172.80(+2.00%)
Oct 29, 2008 8376 8650 8260 8650 452,400 +744.70(+9.42%)
Oct 28, 2008 8221 8245 7820 7905 368,800 -104.50(-1.30%)
Oct 27, 2008 7977 8187 7737 8010 350,000 -343.30(-4.11%)
Oct 24, 2008 8445 8497 7992 8353 409,600 -458.00(-5.20%)
Oct 23, 2008 9008 9046 8419 8811 433,600 -184.10(-2.05%)
Oct 22, 2008 9584 9594 8928 8995 487,400 -799.70(-8.16%)
Oct 21, 2008 10105 10105 9717 9795 306,200 -149.30(-1.50%)
Oct 20, 2008 9901 9944 9758 9944 308,000 +289.10(+2.99%)
Oct 17, 2008 9799 9801 9345 9655 372,200 +347.00(+3.73%)
Oct 16, 2008 9305 9700 9147 9308 394,200 -398.60(-4.11%)
Oct 15, 2008 10144 10200 9594 9707 328,600 -517.70(-5.06%)
Oct 14, 2008 10309 10573 10032 10224 394,200 +268.80(+2.70%)
Oct 13, 2008 9559 9956 9357 9956 407,600 +958.00(+10.65%)
Oct 10, 2008 9443 9462 8835 8998 596,400 -905.20(-9.14%)
Oct 09, 2008 10412 10536 9820 9903 395,000 -394.70(-3.83%)
Oct 08, 2008 10612 10906 10155 10298 481,000 -564.40(-5.20%)
Oct 07, 2008 10936 11129 10644 10862 359,600 +136.00(+1.27%)
Oct 06, 2008 11210 11214 10711 10726 324,400 -692.50(-6.06%)
Oct 03, 2008 11047 11442 10965 11418 294,400 +416.20(+3.78%)
Oct 02, 2008 11186 11364 10979 11002 306,600 -180.20(-1.61%)
Oct 01, 2008 11064 11182 10957 11182 273,200 +195.00(+1.77%)
Sep 30, 2008 10745 11053 10673 10988 319,800 +41.80(+0.38%)
Sep 29, 2008 11396 11398 10917 10946 277,200 -442.20(-3.88%)
Sep 26, 2008 11302 11462 11239 11388 215,200 -50.70(-0.44%)
Sep 25, 2008 11154 11472 11131 11439 249,000 +325.70(+2.93%)
Sep 24, 2008 11299 11299 11090 11113 217,400 -63.60(-0.57%)
Sep 23, 2008 11302 11314 11089 11176 308,400 -152.00(-1.34%)
Sep 22, 2008 11596 11599 11328 11328 313,200 -229.40(-1.98%)
Sep 19, 2008 10779 11558 10779 11558 708,000 +926.30(+8.71%)
Sep 18, 2008 10629 10855 10571 10632 363,800 -29.80(-0.28%)
Sep 17, 2008 11021 11109 10639 10661 374,800 -250.10(-2.29%)
Sep 16, 2008 10778 11016 10652 10912 542,000 +12.50(+0.11%)
Sep 15, 2008 11031 11160 10820 10899 464,200 -513.00(-4.50%)
Sep 12, 2008 11252 11416 11178 11412 232,800 +275.50(+2.47%)
Sep 11, 2008 11148 11213 10980 11136 232,000 -44.30(-0.40%)
Sep 10, 2008 11335 11344 11125 11181 311,400 -169.20(-1.49%)
Sep 09, 2008 11513 11611 11289 11350 258,200 -204.20(-1.77%)
Sep 08, 2008 11343 11658 11343 11554 272,400 +414.50(+3.72%)
Sep 05, 2008 11410 11414 11118 11140 309,600 -340.40(-2.97%)
Sep 04, 2008 11850 11860 11476 11480 234,600 -369.00(-3.11%)
Sep 03, 2008 11821 11932 11750 11849 194,200 -54.80(-0.46%)
Sep 02, 2008 11706 11936 11634 11904 199,000 +210.10(+1.80%)
Sep 01, 2008 11608 11745 11580 11694 109,000 -13.50(-0.12%)
Aug 29, 2008 11685 11742 11619 11707 163,200 +44.70(+0.38%)
Aug 28, 2008 11465 11687 11408 11663 179,000 +183.00(+1.59%)
Aug 27, 2008 11400 11546 11321 11480 174,600 +59.70(+0.52%)
Aug 26, 2008 11272 11440 11219 11420 147,000 +92.80(+0.82%)
Aug 25, 2008 11454 11459 11326 11327 98,800 -170.20(-1.48%)
Aug 22, 2008 11226 11507 11201 11497 138,800 +279.90(+2.50%)
Aug 21, 2008 11320 11322 11186 11217 150,000 -162.50(-1.43%)
Aug 20, 2008 11373 11422 11252 11380 188,800 +44.60(+0.39%)
Aug 19, 2008 11537 11551 11334 11335 184,600 -342.20(-2.93%)
Aug 18, 2008 11674 11784 11540 11678 113,800 -8.60(-0.07%)
Aug 15, 2008 11648 11712 11587 11686 206,400 +79.30(+0.68%)
Aug 14, 2008 11742 11776 11528 11607 183,800 -88.60(-0.76%)
Aug 13, 2008 11904 11957 11691 11695 193,400 -300.70(-2.51%)
Aug 12, 2008 12009 12079 11913 11996 179,200 -51.60(-0.43%)
Aug 11, 2008 11806 12048 11748 12048 151,400 +247.80(+2.10%)
Aug 08, 2008 11667 11831 11612 11800 167,800 +82.40(+0.70%)
Aug 07, 2008 11704 11897 11684 11718 183,200 -56.90(-0.48%)
Aug 06, 2008 11820 11832 11648 11774 196,400 +23.00(+0.20%)
Aug 05, 2008 11536 11752 11474 11751 224,000 +303.80(+2.65%)
Aug 04, 2008 11556 11580 11410 11448 161,000 -121.90(-1.05%)
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.