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, 2014 9622 9635 9543 9556 68,772,896 -31.28(-0.33%)
Mar 30, 2014 9487 9587 9485 9587 0 +0.00(+0.00%)
Mar 29, 2014 9487 9587 9485 9587 0 +0.00(+0.00%)
Mar 28, 2014 9487 9587 9485 9587 70,498,400 +135.98(+1.44%)
Mar 27, 2014 9429 9469 9398 9451 66,826,100 +2.63(+0.03%)
Mar 26, 2014 9368 9489 9360 9449 75,841,600 +110.18(+1.18%)
Mar 25, 2014 9224 9372 9224 9338 82,230,600 +149.63(+1.63%)
Mar 24, 2014 9350 9359 9181 9189 86,790,896 -154.17(-1.65%)
Mar 23, 2014 9301 9377 9288 9343 0 +0.00(+0.00%)
Mar 22, 2014 9301 9377 9288 9343 0 +0.00(+0.00%)
Mar 21, 2014 9301 9377 9288 9343 198,583,504 +46.82(+0.50%)
Mar 20, 2014 9216 9297 9157 9296 96,945,696 +19.07(+0.21%)
Mar 19, 2014 9263 9326 9222 9277 89,476,800 +34.50(+0.37%)
Mar 18, 2014 9172 9315 9106 9243 99,301,200 +61.66(+0.67%)
Mar 17, 2014 9047 9198 9047 9181 86,964,496 +124.48(+1.37%)
Mar 15, 2014 8939 9094 8913 9056 0 +0.00(+0.00%)
Mar 14, 2014 8939 9094 8913 9056 141,175,504 +38.62(+0.43%)
Mar 13, 2014 9200 9227 9017 9018 113,773,104 -170.90(-1.86%)
Mar 12, 2014 9257 9267 9143 9189 107,430,600 -119.10(-1.28%)
Mar 11, 2014 9295 9375 9259 9308 72,300,800 +42.29(+0.46%)
Mar 10, 2014 9306 9383 9216 9266 84,875,400 -85.25(-0.91%)
Mar 09, 2014 9538 9543 9347 9351 0 +0.00(+0.00%)
Mar 08, 2014 9538 9543 9347 9351 103,246,704 -192.12(-2.01%)
Mar 07, 2014 9577 9587 9505 9543 103,682,600 +0.85(+0.01%)
Mar 06, 2014 9562 9599 9534 9542 73,341,696 -47.13(-0.49%)
Mar 05, 2014 9454 9590 9421 9589 95,630,200 +230.26(+2.46%)
Mar 04, 2014 9553 9554 9359 9359 118,040,200 +0.00(+0.00%)
Mar 03, 2014 9553 9554 9359 9359 0 -333.19(-3.44%)
Mar 02, 2014 9593 9692 9566 9692 0 +0.00(+0.00%)
Mar 01, 2014 9593 9692 9566 9692 83,200,800 +103.75(+1.08%)
Feb 28, 2014 9661 9673 9498 9588 86,422,200 -73.40(-0.76%)
Feb 27, 2014 9708 9721 9613 9662 87,277,200 -37.62(-0.39%)
Feb 26, 2014 9677 9711 9629 9699 90,676,096 -9.59(-0.10%)
Feb 25, 2014 9620 9709 9603 9709 67,953,504 +51.99(+0.54%)
Feb 24, 2014 9657 9657 0 +0.00(+0.00%)
Feb 23, 2014 9598 9657 0 +0.00(+0.00%)
Feb 22, 2014 9665 9666 9598 9657 78,587,696 +38.10(+0.40%)
Feb 21, 2014 9525 9619 9504 9619 88,676,896 -41.20(-0.43%)
Feb 20, 2014 9641 9696 9596 9660 72,892,896 +0.27(+0.00%)
Feb 19, 2014 9675 9691 9614 9660 58,827,300 +3.02(+0.03%)
Feb 18, 2014 9662 9682 9646 9657 45,850,100 -5.64(-0.06%)
Feb 17, 2014 9616 9678 9593 9662 0 +0.00(+0.00%)
Feb 16, 2014 9616 9678 9593 9662 0 +0.00(+0.00%)
Feb 15, 2014 9616 9678 9593 9662 91,504,800 +65.63(+0.68%)
Feb 14, 2014 9523 9601 9480 9597 93,209,104 +56.77(+0.60%)
Feb 13, 2014 9505 9595 9502 9540 85,292,304 +61.23(+0.65%)
Feb 12, 2014 9339 9479 9338 9479 76,248,400 +188.91(+2.03%)
Feb 11, 2014 9332 9346 9280 9290 59,599,900 +0.00(+0.00%)
Feb 10, 2014 9332 9346 9280 9290 0 -12.06(-0.13%)
Feb 09, 2014 9275 9323 9223 9302 0 +0.00(+0.00%)
Feb 08, 2014 9275 9323 9223 9302 89,003,400 +45.34(+0.49%)
Feb 07, 2014 9166 9274 9129 9257 122,685,200 +140.26(+1.54%)
Feb 06, 2014 9105 9155 9081 9116 95,608,704 -11.59(-0.13%)
Feb 05, 2014 9126 9167 9071 9128 114,598,200 -58.61(-0.64%)
Feb 04, 2014 9319 9358 9174 9187 105,545,400 +0.00(+0.00%)
Feb 03, 2014 9319 9358 9174 9187 0 -119.96(-1.29%)
Feb 02, 2014 9340 9347 9166 9306 0 +0.00(+0.00%)
Feb 01, 2014 9340 9347 9166 9306 126,856,496 -67.00(-0.71%)
Jan 31, 2014 9344 9415 9267 9373 97,748,704 +36.75(+0.39%)
Jan 30, 2014 9507 9538 9221 9337 126,384,200 -70.18(-0.75%)
Jan 29, 2014 9406 9428 9346 9407 99,322,000 +57.69(+0.62%)
Jan 28, 2014 9389 9403 9311 9349 112,554,096 +0.00(+0.00%)
Jan 27, 2014 9389 9403 9311 9349 0 -42.80(-0.46%)
Jan 25, 2014 9647 9664 9374 9392 125,916,200 -239.02(-2.48%)
Jan 24, 2014 9691 9729 9596 9631 98,660,400 -89.07(-0.92%)
Jan 23, 2014 9752 9766 9677 9720 84,234,096 -10.01(-0.10%)
Jan 22, 2014 9752 9794 9714 9730 80,839,600 +14.22(+0.15%)
Jan 21, 2014 9713 9733 9672 9716 78,126,096 +0.00(+0.00%)
Jan 20, 2014 9713 9733 9672 9716 0 -27.06(-0.28%)
Jan 18, 2014 9718 9790 9709 9743 131,098,096 +25.25(+0.26%)
Jan 17, 2014 9742 9747 9703 9718 87,811,904 -16.10(-0.17%)
Jan 16, 2014 9591 9747 9582 9734 120,099,000 +193.30(+2.03%)
Jan 15, 2014 9391 9541 9382 9541 104,777,800 +30.34(+0.32%)
Jan 14, 2014 9498 9519 9457 9510 85,787,696 +0.00(+0.00%)
Jan 13, 2014 9498 9519 9457 9510 0 +36.93(+0.39%)
Jan 12, 2014 9474 9530 9441 9473 0 +0.00(+0.00%)
Jan 11, 2014 9474 9530 9441 9473 96,130,400 +51.63(+0.55%)
Jan 10, 2014 9492 9550 9403 9422 98,917,000 -76.23(-0.80%)
Jan 09, 2014 9513 9516 9468 9498 90,140,400 -8.36(-0.09%)
Jan 08, 2014 9446 9519 9417 9506 79,946,800 +78.20(+0.83%)
Jan 07, 2014 9419 9469 9400 9428 53,653,700 +0.00(+0.00%)
Jan 06, 2014 9419 9469 9400 9428 0 -7.15(-0.08%)
Jan 05, 2014 9410 9453 9368 9435 0 +0.00(+0.00%)
Jan 04, 2014 9410 9453 9368 9435 58,772,900 +35.11(+0.37%)
Jan 03, 2014 9598 9621 9394 9400 90,956,896 +0.00(+0.00%)
Jan 02, 2014 9598 9621 9394 9400 0 -152.12(-1.59%)
Jan 01, 2014 9587 9594 9552 9552 0 +0.00(+0.00%)
Dec 31, 2013 9587 9594 9552 9552 35,981,600 +0.00(+0.00%)
Dec 30, 2013 9587 9594 9552 9552 0 -37.23(-0.39%)
Dec 29, 2013 9559 9589 9549 9589 0 +0.00(+0.00%)
Dec 28, 2013 9559 9589 9549 9589 51,388,200 +0.00(+0.00%)
Dec 27, 2013 9559 9589 9549 9589 0 +100.57(+1.06%)
Dec 26, 2013 9436 9489 9428 9489 0 +0.00(+0.00%)
Dec 25, 2013 9436 9489 9428 9489 0 +0.00(+0.00%)
Dec 24, 2013 9436 9489 9428 9489 48,372,600 +0.00(+0.00%)
Dec 23, 2013 9436 9489 9428 9489 0 +88.64(+0.94%)
Dec 22, 2013 9371 9413 9353 9400 0 +0.00(+0.00%)
Dec 21, 2013 9371 9413 9353 9400 161,686,896 +64.44(+0.69%)
Dec 20, 2013 9280 9352 9257 9336 98,276,496 +153.99(+1.68%)
Dec 19, 2013 9145 9191 9122 9182 82,342,704 +96.63(+1.06%)
Dec 18, 2013 9143 9162 9085 9085 72,207,504 -78.44(-0.86%)
Dec 17, 2013 9005 9188 8998 9164 99,105,600 +0.00(+0.00%)
Dec 16, 2013 9005 9188 8998 9164 0 +157.10(+1.74%)
Dec 15, 2013 9017 9047 8991 9006 0 +0.00(+0.00%)
Dec 14, 2013 9017 9047 8991 9006 67,761,696 -10.54(-0.12%)
Dec 13, 2013 9033 9061 8984 9017 75,120,200 -60.11(-0.66%)
Dec 12, 2013 9093 9153 9066 9077 64,845,800 -37.33(-0.41%)
Dec 11, 2013 9180 9224 9092 9114 74,363,400 -80.73(-0.88%)
Dec 10, 2013 9219 9226 9171 9195 62,711,300 +0.00(+0.00%)
Dec 09, 2013 9219 9226 9171 9195 0 +22.76(+0.25%)
Dec 08, 2013 9126 9196 9084 9172 0 +0.00(+0.00%)
Dec 07, 2013 9126 9196 9084 9172 81,326,800 +87.46(+0.96%)
Dec 06, 2013 9111 9172 9078 9085 77,772,304 -55.68(-0.61%)
Dec 05, 2013 9247 9253 9070 9141 94,986,600 -82.77(-0.90%)
Dec 04, 2013 9398 9404 9223 9223 116,913,000 -178.56(-1.90%)
Dec 03, 2013 9413 9425 9384 9402 74,603,104 +0.00(+0.00%)
Dec 02, 2013 9413 9425 9384 9402 0 -3.34(-0.04%)
Dec 01, 2013 9379 9425 9377 9405 0 +0.00(+0.00%)
Nov 30, 2013 9379 9425 9377 9405 65,826,300 +17.93(+0.19%)
Nov 29, 2013 9360 9400 9359 9387 54,326,200 +36.24(+0.39%)
Nov 28, 2013 9309 9363 9296 9351 59,073,000 +61.06(+0.66%)
Nov 27, 2013 9298 9317 9287 9290 85,105,696 -9.88(-0.11%)
Nov 26, 2013 9258 9323 9253 9300 69,939,104 +0.00(+0.00%)
Nov 25, 2013 9258 9323 9253 9300 0 +80.91(+0.88%)
Nov 24, 2013 9211 9230 9169 9219 0 +0.00(+0.00%)
Nov 23, 2013 9211 9230 9169 9219 72,242,000 +22.96(+0.25%)
Nov 22, 2013 9128 9211 9117 9196 78,794,896 -5.99(-0.07%)
Nov 21, 2013 9176 9237 9163 9202 68,359,104 +8.78(+0.10%)
Nov 20, 2013 9197 9217 9179 9193 77,178,304 -32.14(-0.35%)
Nov 19, 2013 9154 9254 9141 9225 88,832,800 +0.00(+0.00%)
Nov 18, 2013 9154 9254 9141 9225 0 +56.74(+0.62%)
Nov 17, 2013 9158 9188 9134 9169 0 +0.00(+0.00%)
Nov 16, 2013 9158 9188 9134 9169 96,783,904 +19.03(+0.21%)
Nov 15, 2013 9137 9151 9101 9150 108,722,304 +94.83(+1.05%)
Nov 14, 2013 9057 9075 8981 9055 92,469,400 -21.65(-0.24%)
Nov 13, 2013 9103 9124 9074 9076 96,960,600 -31.38(-0.34%)
Nov 12, 2013 9082 9124 9065 9108 66,640,400 +0.00(+0.00%)
Nov 11, 2013 9082 9124 9065 9108 0 +29.58(+0.33%)
Nov 10, 2013 9037 9079 8986 9078 0 +0.00(+0.00%)
Nov 09, 2013 9037 9079 8986 9078 86,783,000 -2.75(-0.03%)
Nov 08, 2013 9038 9194 9026 9081 143,223,904 +40.16(+0.44%)
Nov 07, 2013 9030 9066 9022 9041 68,900,496 +31.76(+0.35%)
Nov 06, 2013 9036 9042 8962 9009 87,089,504 -28.12(-0.31%)
Nov 05, 2013 9036 9054 9019 9037 60,965,300 +0.00(+0.00%)
Nov 04, 2013 9036 9054 9019 9037 0 +29.40(+0.33%)
Nov 03, 2013 9032 9048 8993 9008 0 +0.00(+0.00%)
Nov 02, 2013 9032 9048 8993 9008 0 +0.00(+0.00%)
Nov 01, 2013 9032 9048 8993 9008 54,233,900 -26.09(-0.29%)
Oct 31, 2013 8985 9037 8976 9034 82,807,696 +23.65(+0.26%)
Oct 30, 2013 9030 9070 8996 9010 69,972,000 -11.77(-0.13%)
Oct 29, 2013 8966 9022 8966 9022 76,418,304 +43.39(+0.48%)
Oct 28, 2013 9013 9018 8950 8979 61,426,900 -7.09(-0.08%)
Oct 27, 2013 8953 9011 8944 8986 0 +0.00(+0.00%)
Oct 26, 2013 8953 9011 8944 8986 0 +0.00(+0.00%)
Oct 25, 2013 8953 9011 8944 8986 71,222,704 +5.11(+0.06%)
Oct 24, 2013 8968 8987 8951 8981 76,689,904 +60.77(+0.68%)
Oct 23, 2013 8907 8933 8898 8920 79,944,200 -27.60(-0.31%)
Oct 22, 2013 8854 8988 8849 8947 100,450,704 +80.24(+0.90%)
Oct 21, 2013 8828 8876 8827 8867 74,873,400 +2.12(+0.02%)
Oct 20, 2013 8850 8865 8805 8865 0 +0.00(+0.00%)
Oct 19, 2013 8850 8865 8805 8865 0 +0.00(+0.00%)
Oct 18, 2013 8850 8865 8805 8865 166,471,904 +53.12(+0.60%)
Oct 17, 2013 8817 8830 8765 8812 95,192,800 -34.02(-0.38%)
Oct 16, 2013 8793 8861 8781 8846 92,338,896 +41.56(+0.47%)
Oct 15, 2013 8757 8821 8757 8804 93,813,600 +80.63(+0.92%)
Oct 14, 2013 8688 8728 8676 8724 64,137,200 -1.02(-0.01%)
Oct 13, 2013 8705 8729 8696 8725 0 +0.00(+0.00%)
Oct 12, 2013 8705 8729 8696 8725 0 +0.00(+0.00%)
Oct 11, 2013 8705 8729 8696 8725 92,376,096 +39.06(+0.45%)
Oct 10, 2013 8563 8694 8548 8686 105,327,696 +169.08(+1.99%)
Oct 09, 2013 8541 8590 8490 8517 78,206,800 -39.20(-0.46%)
Oct 08, 2013 8591 8610 8552 8556 77,435,600 -35.69(-0.42%)
Oct 07, 2013 8557 8605 8510 8592 87,359,696 -31.39(-0.36%)
Oct 06, 2013 8591 8640 8570 8623 0 +0.00(+0.00%)
Oct 05, 2013 8591 8640 8570 8623 0 +0.00(+0.00%)
Oct 04, 2013 8591 8640 8570 8623 85,007,104 +25.06(+0.29%)
Oct 03, 2013 8648 8655 8590 8598 49,874,400 -31.51(-0.37%)
Oct 02, 2013 8651 8672 8581 8629 76,858,496 -59.72(-0.69%)
Oct 01, 2013 8619 8692 8612 8689 83,404,496 +94.74(+1.10%)
Sep 30, 2013 8563 8607 8547 8594 78,813,904 -67.11(-0.77%)
Sep 29, 2013 8673 8691 8611 8662 0 +0.00(+0.00%)
Sep 27, 2013 8673 8691 8611 8662 68,197,296 -2.59(-0.03%)
Sep 26, 2013 8679 8688 8629 8664 88,920,704 -1.53(-0.02%)
Sep 25, 2013 8655 8682 8610 8666 108,140,304 +1.03(+0.01%)
Sep 24, 2013 8645 8672 8633 8665 79,114,704 +29.31(+0.34%)
Sep 23, 2013 8683 8699 8606 8635 89,113,400 -40.44(-0.47%)
Sep 21, 2013 8693 8714 8666 8676 0 +0.00(+0.00%)
Sep 20, 2013 8693 8714 8666 8676 249,585,104 -18.45(-0.21%)
Sep 19, 2013 8735 8770 8666 8694 120,861,696 +58.12(+0.67%)
Sep 18, 2013 8617 8646 8595 8636 75,769,400 +39.11(+0.45%)
Sep 17, 2013 8596 8614 8585 8597 81,358,600 -16.05(-0.19%)
Sep 16, 2013 8600 8626 8578 8613 87,859,104 +103.58(+1.22%)
Sep 15, 2013 8461 8518 8457 8509 0 +0.00(+0.00%)
Sep 14, 2013 8461 8518 8457 8509 0 +0.00(+0.00%)
Sep 13, 2013 8461 8518 8457 8509 76,220,304 +15.42(+0.18%)
Sep 12, 2013 8509 8517 8467 8494 102,393,904 -1.73(-0.02%)
Sep 11, 2013 8453 8503 8447 8496 106,146,000 +49.19(+0.58%)
Sep 10, 2013 8358 8464 8350 8447 125,305,104 +170.22(+2.06%)
Sep 09, 2013 8275 8310 8247 8276 76,364,800 +0.65(+0.01%)
Sep 08, 2013 8222 8296 8174 8276 0 +0.00(+0.00%)
Sep 07, 2013 8222 8296 8174 8276 0 +0.00(+0.00%)
Sep 06, 2013 8222 8296 8174 8276 124,854,400 +40.69(+0.49%)
Sep 05, 2013 8206 8258 8165 8235 96,648,704 +39.06(+0.48%)
Sep 04, 2013 8202 8207 8096 8196 84,770,200 +15.21(+0.19%)
Sep 03, 2013 8259 8265 8143 8181 88,279,904 -63.16(-0.77%)
Sep 02, 2013 8224 8269 8211 8244 0 +140.72(+1.74%)
Sep 01, 2013 8198 8201 8102 8103 0 +0.00(+0.00%)
Aug 31, 2013 8198 8201 8102 8103 0 +0.00(+0.00%)
Aug 30, 2013 8198 8201 8102 8103 86,451,200 -91.40(-1.12%)
Aug 29, 2013 8189 8199 8130 8195 69,818,496 +36.65(+0.45%)
Aug 28, 2013 8203 8219 8094 8158 97,795,400 -84.66(-1.03%)
Aug 27, 2013 8379 8424 8243 8243 106,541,800 -192.59(-2.28%)
Aug 26, 2013 8424 8438 8386 8435 42,823,800 +18.16(+0.22%)
Aug 25, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 24, 2013 8398 8438 8360 8417 0 +0.00(+0.00%)
Aug 23, 2013 8398 8438 8360 8417 0 +19.10(+0.23%)
Aug 22, 2013 8289 8425 8284 8398 0 +112.48(+1.36%)
Aug 21, 2013 8301 8311 8268 8285 0 -14.62(-0.18%)
Aug 20, 2013 8295 8320 8246 8300 0 -66.26(-0.79%)
Aug 19, 2013 8395 8395 8329 8366 0 -25.65(-0.31%)
Aug 18, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 17, 2013 8348 8402 8330 8392 0 +0.00(+0.00%)
Aug 16, 2013 8348 8402 8330 8392 0 +15.65(+0.19%)
Aug 15, 2013 8419 8422 8308 8376 21,789,500 -61.83(-0.73%)
Aug 14, 2013 8425 8457 8401 8438 0 +22.36(+0.27%)
Aug 13, 2013 8396 8445 8383 8416 0 +56.51(+0.68%)
Aug 12, 2013 8342 8371 8239 8359 0 +20.94(+0.25%)
Aug 11, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 10, 2013 8333 8375 8286 8338 0 +0.00(+0.00%)
Aug 09, 2013 8333 8375 8286 8338 0 +19.99(+0.24%)
Aug 08, 2013 8256 8341 8252 8318 31,088,700 +57.84(+0.70%)
Aug 07, 2013 8265 8282 8228 8260 25,323,000 -39.25(-0.47%)
Aug 06, 2013 8388 8435 8268 8300 37,330,200 -98.65(-1.17%)
Aug 05, 2013 8416 8435 8367 8398 62,901,100 -8.56(-0.10%)
Aug 04, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 03, 2013 8429 8432 8376 8407 0 +0.00(+0.00%)
Aug 02, 2013 8429 8432 8376 8407 73,393,696 -3.79(-0.05%)
Aug 01, 2013 8320 8411 8317 8411 97,990,400 +134.76(+1.63%)
Jul 31, 2013 8235 8296 8213 8276 113,064,496 +4.95(+0.06%)
Jul 30, 2013 8302 8334 8256 8271 135,632,192 +11.99(+0.15%)
Jul 29, 2013 8307 8324 8246 8259 67,355,504 +14.12(+0.17%)
Jul 28, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 27, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 26, 2013 8342 8362 8217 8245 26,730,100 -54.07(-0.65%)
Jul 25, 2013 8350 8357 8265 8299 34,637,600 -80.13(-0.96%)
Jul 24, 2013 8325 8415 8318 8379 30,167,600 +64.88(+0.78%)
Jul 23, 2013 8359 8366 8307 8314 21,465,300 -16.83(-0.20%)
Jul 22, 2013 8343 8374 8310 8331 21,149,800 -0.51(-0.01%)
Jul 21, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 20, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 19, 2013 8299 8337 8284 8332 42,053,500 -5.52(-0.07%)
Jul 18, 2013 8239 8337 8216 8337 27,772,700 +82.37(+1.00%)
Jul 17, 2013 8217 8269 8138 8255 22,926,400 +53.67(+0.65%)
Jul 16, 2013 8252 8252 8178 8201 19,532,600 -33.76(-0.41%)
Jul 15, 2013 8238 8271 8211 8235 19,098,600 +22.04(+0.27%)
Jul 14, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 13, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 12, 2013 8193 8244 8178 8213 29,697,900 +53.97(+0.66%)
Jul 11, 2013 8164 8177 8130 8159 25,814,400 +92.32(+1.14%)
Jul 10, 2013 8057 8081 7991 8066 17,189,200 +8.73(+0.11%)
Jul 09, 2013 8021 8087 8006 8058 26,183,800 +89.21(+1.12%)
Jul 08, 2013 7866 8015 7848 7969 31,059,500 +162.54(+2.08%)
Jul 07, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 06, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 05, 2013 8010 8032 7805 7806 35,643,800 -188.31(-2.36%)
Jul 04, 2013 7878 8015 7864 7994 33,496,000 +164.99(+2.11%)
Jul 03, 2013 7841 7842 7730 7829 34,236,500 -81.45(-1.03%)
Jul 02, 2013 7989 7989 7874 7911 29,054,900 -73.15(-0.92%)
Jul 01, 2013 8000 8023 7890 7984 30,610,300 +24.70(+0.31%)
Jun 30, 2013 8016 8038 7906 7959 0 +0.00(+0.00%)
Jun 29, 2013 8016 8038 7906 7959 0 +0.00(+0.00%)
Jun 28, 2013 8016 8038 7906 7959 33,805,200 -31.53(-0.39%)
Jun 27, 2013 7946 8026 7920 7991 33,190,300 +49.76(+0.63%)
Jun 26, 2013 7810 7960 7801 7941 37,109,200 +129.69(+1.66%)
Jun 25, 2013 7741 7842 7726 7811 34,371,300 +118.85(+1.55%)
Jun 24, 2013 7777 7824 7656 7692 41,262,600 -96.79(-1.24%)
Jun 23, 2013 7946 7987 7789 7789 0 +0.00(+0.00%)
Jun 21, 2013 7946 7987 7789 7789 78,534,496 -139.24(-1.76%)
Jun 20, 2013 8086 8086 7912 7928 46,517,600 -268.60(-3.28%)
Jun 19, 2013 8255 8286 8160 8197 25,777,600 -32.43(-0.39%)
Jun 18, 2013 8196 8242 8176 8230 22,648,100 +13.78(+0.17%)
Jun 17, 2013 8171 8265 8168 8216 24,649,600 +87.77(+1.08%)
Jun 16, 2013 8158 8188 8111 8128 0 +0.00(+0.00%)
Jun 15, 2013 8158 8188 8111 8128 0 +0.00(+0.00%)
Jun 14, 2013 8158 8188 8111 8128 25,072,500 +32.57(+0.40%)
Jun 13, 2013 8023 8110 7968 8095 33,424,200 -47.88(-0.59%)
Jun 12, 2013 8205 8246 8123 8143 28,974,300 -79.19(-0.96%)
Jun 11, 2013 8256 8261 8141 8222 29,636,700 -85.23(-1.03%)
Jun 10, 2013 8246 8356 8246 8308 25,041,400 +53.01(+0.64%)
Jun 09, 2013 8125 8279 8035 8255 0 +0.00(+0.00%)
Jun 08, 2013 8125 8279 8035 8255 0 +0.00(+0.00%)
Jun 07, 2013 8125 8279 8035 8255 37,496,000 +155.87(+1.92%)
Jun 06, 2013 8189 8235 8099 8099 29,484,400 -97.37(-1.19%)
Jun 05, 2013 8229 8293 8182 8196 28,726,300 -99.78(-1.20%)
Jun 04, 2013 8359 8384 8275 8296 27,207,100 +10.16(+0.12%)
Jun 03, 2013 8291 8396 8215 8286 31,815,900 -63.04(-0.76%)
Jun 02, 2013 8385 8402 8297 8349 0 +0.00(+0.00%)
May 31, 2013 8385 8402 8297 8349 37,851,500 -51.36(-0.61%)
May 30, 2013 8314 8416 8294 8400 26,046,700 +63.62(+0.76%)
May 29, 2013 8437 8445 8317 8337 30,987,100 -144.29(-1.70%)
May 28, 2013 8432 8526 8424 8481 30,803,000 +97.57(+1.16%)
May 27, 2013 8347 8387 8338 8383 13,781,500 +77.98(+0.94%)
May 26, 2013 8390 8391 8263 8305 0 +0.00(+0.00%)
May 24, 2013 8390 8391 8263 8305 34,952,000 -46.66(-0.56%)
May 23, 2013 8410 8412 8281 8352 39,979,100 -178.91(-2.10%)
May 22, 2013 8468 8558 8435 8531 31,644,200 +58.69(+0.69%)
May 21, 2013 8447 8476 8398 8472 32,320,800 +16.37(+0.19%)
May 20, 2013 8435 8456 8402 8456 22,031,800 +57.83(+0.69%)
May 19, 2013 8356 8409 8327 8398 0 +0.00(+0.00%)
May 17, 2013 8356 8409 8327 8398 53,166,600 +28.13(+0.34%)
May 16, 2013 8349 8401 8324 8370 31,195,500 +7.45(+0.09%)
May 15, 2013 8334 8368 8300 8362 35,153,400 +23.31(+0.28%)
May 14, 2013 8304 8339 8236 8339 32,308,500 +59.82(+0.72%)
May 13, 2013 8282 8295 8217 8279 25,451,100 +0.70(+0.01%)
May 12, 2013 8278 8358 8252 8279 0 +0.00(+0.00%)
May 10, 2013 8278 8358 8252 8279 30,872,600 +16.04(+0.19%)
May 09, 2013 8232 8274 8225 8263 18,046,100 +12.84(+0.16%)
May 08, 2013 8177 8253 8173 8250 33,926,400 +67.93(+0.83%)
May 07, 2013 8126 8206 8117 8182 31,655,400 +69.70(+0.86%)
May 06, 2013 8119 8148 8103 8112 21,149,300 -10.21(-0.13%)
May 05, 2013 7972 8130 7957 8122 0 +0.00(+0.00%)
May 03, 2013 7972 8130 7957 8122 43,753,800 +160.58(+2.02%)
May 02, 2013 7905 8006 7897 7962 42,109,000 +48.00(+0.61%)
May 01, 2013 7914 7914 7914 7914 0 +0.00(+0.00%)
Apr 30, 2013 7928 7966 7893 7914 37,228,600 +40.21(+0.51%)
Apr 29, 2013 7834 7874 7823 7874 27,734,000 +58.74(+0.75%)
Apr 28, 2013 7836 7840 7768 7815 0 +0.00(+0.00%)
Apr 27, 2013 7836 7840 7768 7815 0 +0.00(+0.00%)
Apr 26, 2013 7836 7840 7768 7815 34,180,000 -18.10(-0.23%)
Apr 25, 2013 7767 7838 7742 7833 31,032,800 +73.83(+0.95%)
Apr 24, 2013 7657 7767 7656 7759 38,930,400 +100.82(+1.32%)
Apr 23, 2013 7477 7664 7442 7658 39,356,500 +180.10(+2.41%)
Apr 22, 2013 7516 7538 7438 7478 28,068,100 +18.15(+0.24%)
Apr 19, 2013 7490 7531 7418 7460 44,887,000 -13.77(-0.18%)
Apr 18, 2013 7520 7557 7437 7474 36,436,500 -29.30(-0.39%)
Apr 17, 2013 7720 7722 7473 7503 42,609,100 -179.55(-2.34%)
Apr 16, 2013 7681 7740 7639 7683 31,666,500 -30.05(-0.39%)
Apr 15, 2013 7741 7773 7652 7713 28,441,400 -32.14(-0.41%)
Apr 14, 2013 7832 7839 7726 7745 0 +0.00(+0.00%)
Apr 12, 2013 7832 7839 7726 7745 30,660,100 -126.86(-1.61%)
Apr 11, 2013 7799 7885 7787 7872 29,329,700 +61.00(+0.78%)
Apr 10, 2013 7664 7822 7660 7811 37,203,900 +173.12(+2.27%)
Apr 09, 2013 7704 7723 7608 7638 30,206,300 -25.13(-0.33%)
Apr 08, 2013 7669 7698 7646 7663 23,183,400 +3.89(+0.05%)
Apr 06, 2013 7821 7825 7632 7659 0 +0.00(+0.00%)
Apr 05, 2013 7821 7825 7632 7659 37,990,600 -158.64(-2.03%)
Apr 04, 2013 7903 7928 7804 7817 31,696,200 -57.36(-0.73%)
Apr 03, 2013 7927 7953 7870 7875 25,890,600 -69.12(-0.87%)
Apr 02, 2013 7806 7949 7806 7944 28,501,500 +148.56(+1.91%)
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.