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 (%)
Feb 29, 2012 2195 2210 2192 2198 4,520,600 +1.43(+0.07%)
Feb 28, 2012 2212 2212 2186 2196 3,285,000 +0.00(+0.00%)
Feb 27, 2012 2212 2212 2186 2196 0 -16.32(-0.74%)
Feb 26, 2012 2179 2226 2179 2213 0 +0.00(+0.00%)
Feb 25, 2012 2179 2226 2179 2213 4,743,600 +35.43(+1.63%)
Feb 24, 2012 2182 2203 2161 2177 6,023,400 -5.78(-0.26%)
Feb 23, 2012 2213 2229 2182 2183 5,114,600 -31.52(-1.42%)
Feb 22, 2012 2240 2246 2207 2214 4,073,000 -26.50(-1.18%)
Feb 21, 2012 2207 2241 2206 2241 3,982,600 +0.00(+0.00%)
Feb 20, 2012 2207 2241 2206 2241 0 +34.98(+1.59%)
Feb 19, 2012 2173 2208 2173 2206 0 +0.00(+0.00%)
Feb 18, 2012 2173 2208 2173 2206 5,157,600 +34.56(+1.59%)
Feb 17, 2012 2184 2184 2150 2171 6,543,200 -13.74(-0.63%)
Feb 16, 2012 2177 2219 2177 2185 5,571,200 +9.47(+0.44%)
Feb 15, 2012 2205 2208 2176 2176 4,885,600 -30.67(-1.39%)
Feb 14, 2012 2177 2231 2176 2206 5,221,200 +0.00(+0.00%)
Feb 13, 2012 2177 2231 2176 2206 0 +31.28(+1.44%)
Feb 12, 2012 2244 2244 2169 2175 0 +0.00(+0.00%)
Feb 11, 2012 2244 2244 2169 2175 7,565,600 -70.60(-3.14%)
Feb 10, 2012 2238 2257 2238 2246 6,996,000 +7.08(+0.32%)
Feb 09, 2012 2232 2267 2231 2239 8,850,400 +5.38(+0.24%)
Feb 08, 2012 2226 2234 2193 2233 6,625,600 +6.28(+0.28%)
Feb 07, 2012 2215 2227 2199 2227 5,405,600 +0.00(+0.00%)
Feb 06, 2012 2215 2227 2199 2227 0 +11.34(+0.51%)
Feb 05, 2012 2171 2224 2152 2216 0 +0.00(+0.00%)
Feb 04, 2012 2171 2224 2152 2216 8,946,000 +44.90(+2.07%)
Feb 03, 2012 2140 2175 2138 2171 7,349,800 +32.48(+1.52%)
Feb 02, 2012 2074 2140 2072 2138 7,796,200 +61.75(+2.97%)
Feb 01, 2012 2061 2107 2061 2076 7,446,000 +13.96(+0.68%)
Jan 31, 2012 2126 2126 2060 2063 5,770,000 +0.00(+0.00%)
Jan 30, 2012 2126 2126 2060 2063 0 -64.13(-3.02%)
Jan 29, 2012 2138 2152 2121 2127 0 +0.00(+0.00%)
Jan 28, 2012 2138 2152 2121 2127 5,863,200 -12.21(-0.57%)
Jan 27, 2012 2064 2145 2064 2139 7,866,400 +75.04(+3.64%)
Jan 26, 2012 2055 2080 2050 2064 6,261,200 +10.09(+0.49%)
Jan 25, 2012 2090 2093 2045 2054 6,870,000 -36.55(-1.75%)
Jan 24, 2012 2019 2100 2019 2090 8,558,000 +0.00(+0.00%)
Jan 23, 2012 2019 2100 2019 2090 0 +70.56(+3.49%)
Jan 22, 2012 2000 2030 1994 2020 0 +0.00(+0.00%)
Jan 21, 2012 2000 2030 1994 2020 6,948,200 +18.71(+0.94%)
Jan 20, 2012 1960 2007 1960 2001 9,007,000 +40.38(+2.06%)
Jan 19, 2012 1949 1961 1930 1961 5,209,200 +10.62(+0.54%)
Jan 18, 2012 1925 1959 1925 1950 6,092,600 +26.02(+1.35%)
Jan 17, 2012 1923 1928 1890 1924 3,529,800 +0.00(+0.00%)
Jan 16, 2012 1923 1928 1890 1924 0 +0.36(+0.02%)
Jan 15, 2012 1916 1949 1906 1924 0 +0.00(+0.00%)
Jan 14, 2012 1916 1949 1906 1924 7,178,800 +8.47(+0.44%)
Jan 13, 2012 1892 1935 1892 1915 6,804,400 +21.20(+1.12%)
Jan 12, 2012 1890 1909 1885 1894 5,458,800 +4.41(+0.23%)
Jan 11, 2012 1857 1897 1857 1890 6,455,000 +34.77(+1.87%)
Jan 10, 2012 1891 1904 1848 1855 8,829,600 +0.00(+0.00%)
Jan 09, 2012 1891 1904 1848 1855 0 -36.39(-1.92%)
Jan 08, 2012 1940 1946 1891 1891 0 +0.00(+0.00%)
Jan 07, 2012 1940 1946 1891 1891 0 +0.00(+0.00%)
Jan 06, 2012 1940 1946 1891 1891 7,991,600 -47.18(-2.43%)
Jan 05, 2012 1958 1958 1931 1938 6,508,000 -19.79(-1.01%)
Jan 04, 2012 1942 1958 1933 1958 5,625,600 +17.12(+0.88%)
Jan 03, 2012 1890 1941 1890 1941 3,421,200 +49.35(+2.61%)
Jan 01, 2012 1879 1892 1865 1892 0 +0.00(+0.00%)
Dec 31, 2011 1879 1892 1865 1892 0 +0.00(+0.00%)
Dec 30, 2011 1879 1892 1865 1892 3,995,800 +11.24(+0.60%)
Dec 29, 2011 1897 1901 1880 1880 2,524,200 -14.61(-0.77%)
Dec 28, 2011 1881 1905 1881 1895 2,154,400 +0.00(+0.00%)
Dec 27, 2011 1881 1905 1881 1895 0 +12.96(+0.69%)
Dec 26, 2011 1884 1906 1882 1882 0 +0.00(+0.00%)
Dec 25, 2011 1884 1906 1882 1882 0 +0.00(+0.00%)
Dec 24, 2011 1884 1906 1882 1882 2,938,200 -1.34(-0.07%)
Dec 23, 2011 1845 1887 1844 1883 4,302,000 +39.53(+2.14%)
Dec 22, 2011 1843 1885 1841 1844 8,055,400 +1.17(+0.06%)
Dec 21, 2011 1788 1846 1786 1843 6,246,400 +53.65(+3.00%)
Dec 20, 2011 1791 1803 1774 1789 5,758,400 +0.00(+0.00%)
Dec 19, 2011 1791 1803 1774 1789 0 -3.66(-0.20%)
Dec 18, 2011 1774 1801 1774 1793 0 +0.00(+0.00%)
Dec 17, 2011 1774 1801 1774 1793 19,869,400 +19.19(+1.08%)
Dec 16, 2011 1753 1793 1752 1774 10,352,000 +21.11(+1.20%)
Dec 15, 2011 1789 1802 1751 1752 9,319,800 -34.85(-1.95%)
Dec 14, 2011 1785 1814 1780 1787 6,038,400 +1.48(+0.08%)
Dec 13, 2011 1854 1861 1781 1786 6,531,000 +0.00(+0.00%)
Dec 12, 2011 1854 1861 1781 1786 0 -66.86(-3.61%)
Dec 11, 2011 1876 1880 1822 1853 0 +0.00(+0.00%)
Dec 10, 2011 1876 1880 1822 1853 9,901,200 +0.00(+0.00%)
Dec 09, 2011 1876 1880 1822 1853 0 -25.35(-1.35%)
Dec 08, 2011 1869 1908 1864 1878 7,964,600 +9.31(+0.50%)
Dec 07, 2011 1870 1873 1835 1869 6,801,400 -3.15(-0.17%)
Dec 06, 2011 1854 1888 1854 1872 7,111,200 +0.00(+0.00%)
Dec 05, 2011 1854 1888 1854 1872 0 +17.56(+0.95%)
Dec 04, 2011 1820 1857 1820 1854 0 +0.00(+0.00%)
Dec 03, 2011 1820 1857 1820 1854 6,692,400 +36.07(+1.98%)
Dec 02, 2011 1847 1847 1818 1818 6,498,800 -28.68(-1.55%)
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.