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 (%)
Aug 29, 2014 15558 15633 15516 15626 157,610,208 +67.50(+0.43%)
Aug 28, 2014 15601 15601 15542 15558 114,796,600 -44.50(-0.29%)
Aug 27, 2014 15619 15624 15560 15603 119,750,600 -16.50(-0.11%)
Aug 26, 2014 15600 15653 15600 15619 128,557,504 +20.50(+0.13%)
Aug 25, 2014 15536 15624 15536 15599 101,680,896 +63.10(+0.41%)
Aug 22, 2014 15556 15574 15495 15536 102,244,496 -20.50(-0.13%)
Aug 21, 2014 15562 15566 15526 15556 123,912,096 -5.90(-0.04%)
Aug 20, 2014 15478 15570 15426 15562 140,333,600 +84.80(+0.55%)
Aug 19, 2014 15340 15496 15340 15477 126,247,600 +138.70(+0.90%)
Aug 18, 2014 15304 15369 15304 15338 109,596,200 +34.30(+0.22%)
Aug 15, 2014 15291 15307 15182 15304 147,686,704 +13.00(+0.09%)
Aug 14, 2014 15263 15313 15258 15291 138,444,992 +28.50(+0.19%)
Aug 13, 2014 15275 15310 15243 15263 140,795,904 -11.50(-0.08%)
Aug 12, 2014 15262 15320 15230 15274 153,169,296 +12.60(+0.08%)
Aug 11, 2014 15196 15301 15196 15262 126,262,000 +65.30(+0.43%)
Aug 08, 2014 15118 15205 15092 15196 137,214,208 +77.90(+0.52%)
Aug 07, 2014 15201 15255 15056 15118 172,806,592 -83.70(-0.55%)
Aug 06, 2014 15185 15226 15122 15202 149,164,096 +14.40(+0.09%)
Aug 05, 2014 15216 15255 15131 15188 173,566,800 -27.60(-0.18%)
Aug 04, 2014 15331 15372 15131 15215 0 +0.00(+0.00%)
Aug 03, 2014 15331 15372 15131 15215 0 +0.00(+0.00%)
Aug 02, 2014 15331 15372 15131 15215 0 +0.00(+0.00%)
Aug 01, 2014 15331 15372 15131 15215 170,392,192 -115.40(-0.75%)
Jul 31, 2014 15525 15525 15275 15331 207,807,296 -194.10(-1.25%)
Jul 30, 2014 15449 15527 15449 15525 185,082,800 +78.20(+0.51%)
Jul 29, 2014 15445 15506 15445 15447 139,316,608 +1.40(+0.01%)
Jul 28, 2014 15452 15465 15406 15445 134,919,104 -9.80(-0.06%)
Jul 25, 2014 15394 15503 15380 15455 140,407,696 +60.50(+0.39%)
Jul 24, 2014 15394 15421 15370 15394 157,100,304 +0.10(+0.00%)
Jul 23, 2014 15315 15396 15313 15394 146,911,200 +79.30(+0.52%)
Jul 22, 2014 15252 15344 15252 15315 147,356,304 +65.10(+0.43%)
Jul 21, 2014 15266 15266 15209 15250 96,353,600 -16.60(-0.11%)
Jul 20, 2014 15202 15291 15179 15267 0 +0.00(+0.00%)
Jul 19, 2014 15202 15291 15179 15267 0 +0.00(+0.00%)
Jul 18, 2014 15202 15291 15179 15267 132,334,096 +62.10(+0.41%)
Jul 17, 2014 15226 15269 15186 15204 163,178,400 -21.80(-0.14%)
Jul 16, 2014 15081 15241 15081 15226 160,836,704 +145.00(+0.96%)
Jul 15, 2014 15171 15178 15057 15081 187,124,608 -89.90(-0.59%)
Jul 14, 2014 15125 15180 15125 15171 141,525,104 +45.70(+0.30%)
Jul 13, 2014 15115 15139 15083 15126 0 +0.00(+0.00%)
Jul 12, 2014 15115 15139 15083 15126 0 +0.00(+0.00%)
Jul 11, 2014 15115 15139 15083 15126 140,336,400 +11.00(+0.07%)
Jul 10, 2014 15214 15214 15100 15114 174,996,400 -100.70(-0.66%)
Jul 09, 2014 15137 15216 15121 15215 176,974,800 +78.00(+0.52%)
Jul 08, 2014 15173 15173 15021 15137 185,867,200 -35.70(-0.24%)
Jul 07, 2014 15215 15215 15107 15173 143,433,408 -42.10(-0.28%)
Jul 06, 2014 15207 15247 15207 15215 0 +0.00(+0.00%)
Jul 05, 2014 15207 15247 15207 15215 0 +0.00(+0.00%)
Jul 04, 2014 15207 15247 15207 15215 48,783,700 +7.90(+0.05%)
Jul 03, 2014 15210 15256 15196 15207 145,990,592 -2.70(-0.02%)
Jul 02, 2014 15146 15223 15146 15210 166,809,600 +63.80(+0.42%)
Jul 01, 2014 15093 15146 15061 15146 0 +0.00(+0.00%)
Jun 30, 2014 15093 15146 15061 15146 122,514,496 +51.80(+0.34%)
Jun 29, 2014 15031 15094 15017 15094 0 +0.00(+0.00%)
Jun 28, 2014 15031 15094 15017 15094 0 -0.10(-0.00%)
Jun 27, 2014 15031 15094 15017 15094 122,729,696 +63.60(+0.42%)
Jun 26, 2014 14975 15037 14938 15031 121,767,000 +56.00(+0.37%)
Jun 25, 2014 14963 15013 14952 14975 156,097,792 +12.30(+0.08%)
Jun 24, 2014 15106 15138 14957 14962 185,118,496 -143.20(-0.95%)
Jun 23, 2014 15109 15118 15074 15106 145,504,192 -3.40(-0.02%)
Jun 22, 2014 15112 15125 15087 15109 0 +0.00(+0.00%)
Jun 21, 2014 15112 15125 15087 15109 0 +0.00(+0.00%)
Jun 20, 2014 15112 15125 15087 15109 359,777,504 -3.20(-0.02%)
Jun 19, 2014 15109 15120 15082 15112 225,796,400 +2.90(+0.02%)
Jun 18, 2014 15059 15115 15058 15109 155,015,296 +53.40(+0.35%)
Jun 17, 2014 15040 15075 15006 15056 136,557,792 +15.50(+0.10%)
Jun 16, 2014 15002 15076 15002 15040 150,460,000 +38.80(+0.26%)
Jun 15, 2014 14910 15017 14905 15002 0 +0.00(+0.00%)
Jun 14, 2014 14910 15017 14905 15002 0 +0.00(+0.00%)
Jun 13, 2014 14910 15017 14905 15002 154,130,896 +92.00(+0.62%)
Jun 12, 2014 14891 14923 14857 14910 179,032,000 +17.50(+0.12%)
Jun 11, 2014 14904 14904 14850 14892 164,839,008 -12.30(-0.08%)
Jun 10, 2014 14870 14909 14859 14904 136,797,504 +33.20(+0.22%)
Jun 09, 2014 14839 14897 14833 14871 120,795,800 +32.30(+0.22%)
Jun 08, 2014 14800 14840 14789 14839 0 +0.00(+0.00%)
Jun 07, 2014 14800 14840 14789 14839 0 +0.00(+0.00%)
Jun 06, 2014 14800 14840 14789 14839 122,808,000 +38.70(+0.26%)
Jun 05, 2014 14797 14822 14736 14800 175,135,696 +3.40(+0.02%)
Jun 04, 2014 14735 14806 14670 14797 150,926,208 +62.10(+0.42%)
Jun 03, 2014 14681 14748 14659 14735 171,520,704 +53.90(+0.37%)
Jun 02, 2014 14604 14681 14604 14681 136,348,992 +76.60(+0.52%)
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.