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 (%)
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%)
Dec 01, 2009 11839 11875 11604 11645 169,800 -132.10(-1.12%)
Nov 28, 2009 11431 11829 11416 11777 205,600 +119.30(+1.02%)
Nov 27, 2009 11894 11904 11639 11658 180,200 -308.30(-2.58%)
Nov 26, 2009 12004 12022 11901 11966 131,600 +60.60(+0.51%)
Nov 25, 2009 11833 11973 11808 11905 142,800 -35.30(-0.30%)
Nov 24, 2009 11846 11976 11833 11940 131,800 +221.20(+1.89%)
Nov 21, 2009 11889 11942 11702 11719 203,600 -126.90(-1.07%)
Nov 20, 2009 12028 12030 11817 11846 176,200 -188.20(-1.56%)
Nov 19, 2009 12004 12103 11999 12034 174,200 +75.00(+0.63%)
Nov 18, 2009 11965 12016 11929 11959 175,400 -27.50(-0.23%)
Nov 17, 2009 11943 12007 11910 11987 188,800 +119.90(+1.01%)
Nov 14, 2009 11835 11869 11754 11867 203,200 +32.50(+0.27%)
Nov 13, 2009 11790 11916 11757 11834 209,800 +33.10(+0.28%)
Nov 12, 2009 11823 11894 11785 11801 187,200 -12.60(-0.11%)
Nov 11, 2009 11807 11892 11778 11814 182,200 -2.80(-0.02%)
Nov 10, 2009 11655 11817 11654 11817 141,000 +236.20(+2.04%)
Nov 07, 2009 11518 11628 11392 11581 188,600 +31.70(+0.27%)
Nov 06, 2009 11314 11621 11250 11549 180,000 +161.20(+1.42%)
Nov 05, 2009 11309 11399 11286 11388 166,800 +145.30(+1.29%)
Nov 04, 2009 11328 11358 11180 11242 215,400 -223.40(-1.95%)
Nov 03, 2009 11354 11515 11344 11466 156,200 +51.00(+0.45%)
Oct 30, 2009 11689 11761 11366 11415 214,000 -268.60(-2.30%)
Oct 29, 2009 11399 11690 11358 11683 232,200 +253.60(+2.22%)
Oct 28, 2009 11588 11600 11379 11430 235,200 -204.20(-1.76%)
Oct 27, 2009 11590 11679 11546 11634 193,600 +11.40(+0.10%)
Oct 26, 2009 11797 11833 11584 11623 195,800 -117.20(-1.00%)
Oct 23, 2009 11911 11960 11733 11740 214,800 -88.80(-0.75%)
Oct 22, 2009 11713 11856 11686 11829 198,400 -46.60(-0.39%)
Oct 21, 2009 11787 11911 11645 11875 204,800 +85.00(+0.72%)
Oct 20, 2009 11946 11952 11783 11790 180,800 -95.10(-0.80%)
Oct 19, 2009 11748 11907 11730 11885 206,000 +208.90(+1.79%)
Oct 16, 2009 11889 11953 11612 11676 311,200 -173.30(-1.46%)
Oct 15, 2009 11900 11943 11793 11850 241,400 -21.20(-0.18%)
Oct 14, 2009 11714 11882 11713 11871 264,000 +262.60(+2.26%)
Oct 13, 2009 11717 11736 11542 11608 190,400 -140.50(-1.20%)
Oct 12, 2009 11761 11870 11734 11749 138,400 +5.60(+0.05%)
Oct 09, 2009 11809 11908 11692 11743 213,800 -71.10(-0.60%)
Oct 08, 2009 11858 11906 11753 11814 223,000 +92.90(+0.79%)
Oct 07, 2009 11822 11854 11671 11721 207,800 -95.70(-0.81%)
Oct 06, 2009 11595 11836 11592 11817 279,400 +260.10(+2.25%)
Oct 05, 2009 11322 11579 11271 11557 257,200 +230.30(+2.03%)
Oct 02, 2009 11385 11428 11268 11327 264,400 -191.50(-1.66%)
Oct 01, 2009 11767 11851 11511 11518 216,400 -237.90(-2.02%)
Sep 30, 2009 11870 11930 11629 11756 225,400 -97.60(-0.82%)
Sep 29, 2009 11934 11938 11802 11854 174,200 -37.50(-0.32%)
Sep 28, 2009 11622 11891 11541 11891 183,200 +247.40(+2.12%)
Sep 25, 2009 11693 11712 11561 11644 156,600 -52.10(-0.45%)
Sep 24, 2009 11808 11901 11641 11696 216,400 -157.40(-1.33%)
Sep 23, 2009 11813 11880 11801 11853 155,000 +36.60(+0.31%)
Sep 22, 2009 11784 11899 11772 11817 182,600 +89.30(+0.76%)
Sep 21, 2009 11772 11774 11623 11727 165,200 -49.90(-0.42%)
Sep 18, 2009 11729 11838 11718 11777 280,800 +6.30(+0.05%)
Sep 17, 2009 11837 11837 11687 11771 211,000 +24.10(+0.21%)
Sep 16, 2009 11658 11800 11649 11747 205,800 +153.60(+1.32%)
Sep 15, 2009 11521 11632 11481 11593 165,400 +100.70(+0.88%)
Sep 14, 2009 11344 11517 11283 11493 182,400 +40.00(+0.35%)
Sep 11, 2009 11388 11531 11387 11453 170,200 +111.80(+0.99%)
Sep 10, 2009 11514 11517 11260 11341 218,400 -121.20(-1.06%)
Sep 09, 2009 11325 11470 11319 11462 166,200 +95.40(+0.84%)
Sep 08, 2009 11425 11464 11320 11367 193,600 -22.00(-0.19%)
Sep 07, 2009 11328 11416 11320 11389 133,600 +165.90(+1.48%)
Sep 04, 2009 11088 11223 11065 11223 194,000 +204.60(+1.86%)
Sep 03, 2009 11023 11109 10969 11018 176,000 +18.40(+0.17%)
Sep 02, 2009 11127 11139 10874 11000 220,600 -173.30(-1.55%)
Sep 01, 2009 11434 11443 11168 11173 178,400 -192.10(-1.69%)
Aug 31, 2009 11360 11481 11343 11365 132,400 -77.60(-0.68%)
Aug 28, 2009 11419 11523 11396 11443 160,000 +85.80(+0.76%)
Aug 27, 2009 11343 11423 11294 11357 147,200 -19.50(-0.17%)
Aug 26, 2009 11401 11446 11319 11376 164,400 -51.40(-0.45%)
Aug 25, 2009 11255 11433 11220 11428 183,600 +124.00(+1.10%)
Aug 24, 2009 11240 11349 11190 11304 162,000 +142.80(+1.28%)
Aug 21, 2009 10880 11194 10848 11161 205,800 +268.50(+2.46%)
Aug 20, 2009 10805 10918 10795 10892 123,600 +197.00(+1.84%)
Aug 19, 2009 10617 10749 10512 10696 127,200 -12.80(-0.12%)
Aug 18, 2009 10626 10708 10599 10708 110,200 +109.80(+1.04%)
Aug 17, 2009 10857 10857 10538 10598 183,000 -303.40(-2.78%)
Aug 14, 2009 11056 11121 10853 10902 137,800 -144.90(-1.31%)
Aug 13, 2009 10942 11144 10926 11047 175,200 +113.00(+1.03%)
Aug 12, 2009 10808 10956 10738 10934 143,200 +101.90(+0.94%)
Aug 11, 2009 10948 11011 10786 10832 142,200 -91.10(-0.83%)
Aug 10, 2009 10934 10934 10848 10923 108,000 -24.60(-0.22%)
Aug 07, 2009 10739 10984 10713 10948 185,400 +171.60(+1.59%)
Aug 06, 2009 10809 10850 10730 10776 196,000 +71.60(+0.67%)
Aug 05, 2009 10881 10922 10673 10704 188,200 -172.40(-1.59%)
Aug 04, 2009 10906 10906 10758 10877 157,200 -24.20(-0.22%)
Aug 03, 2009 10810 10953 10800 10901 182,000 +45.90(+0.42%)
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%)
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.