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, 2008 3642 3731 3640 3660 7,817,600 +17.95(+0.49%)
Jul 30, 2008 3632 3705 3616 3642 8,750,000 +10.44(+0.29%)
Jul 29, 2008 3563 3638 3515 3631 6,566,800 +68.55(+1.92%)
Jul 28, 2008 3599 3607 3560 3563 5,048,200 -36.15(-1.00%)
Jul 25, 2008 3619 3627 3528 3599 7,672,600 -21.19(-0.59%)
Jul 24, 2008 3723 3736 3602 3620 8,241,800 -102.39(-2.75%)
Jul 23, 2008 3664 3759 3663 3723 8,498,000 +58.96(+1.61%)
Jul 22, 2008 3665 3671 3603 3664 7,560,600 -1.01(-0.03%)
Jul 21, 2008 3602 3704 3583 3665 6,478,000 +62.46(+1.73%)
Jul 18, 2008 3527 3604 3479 3602 10,782,000 +74.87(+2.12%)
Jul 17, 2008 3437 3574 3437 3527 11,521,200 +90.87(+2.64%)
Jul 16, 2008 3386 3437 3297 3436 10,927,000 +49.56(+1.46%)
Jul 15, 2008 3548 3548 3349 3387 10,848,000 -160.13(-4.51%)
Jul 14, 2008 3547 3610 3546 3547 7,615,400 +0.42(+0.01%)
Jul 11, 2008 3676 3720 3547 3547 9,757,000 -130.33(-3.54%)
Jul 10, 2008 3794 3794 3673 3677 10,596,200 -116.42(-3.07%)
Jul 09, 2008 3714 3840 3713 3793 7,906,800 +80.05(+2.16%)
Jul 08, 2008 3802 3803 3674 3713 7,464,800 -88.94(-2.34%)
Jul 07, 2008 3729 3802 3729 3802 8,063,800 +73.69(+1.98%)
Jul 04, 2008 3866 3867 3728 3728 6,430,400 -136.64(-3.54%)
Jul 03, 2008 3800 3866 3726 3865 12,966,800 +64.39(+1.69%)
Jul 02, 2008 3829 3898 3786 3801 10,785,800 -27.78(-0.73%)
Jul 01, 2008 3944 3945 3829 3829 10,634,200 -114.64(-2.91%)
Jun 30, 2008 3915 3955 3910 3943 7,932,600 +28.59(+0.73%)
Jun 27, 2008 3931 3951 3864 3915 8,558,400 -18.68(-0.47%)
Jun 26, 2008 4049 4049 3927 3933 7,978,600 -115.92(-2.86%)
Jun 25, 2008 4017 4051 4011 4049 6,056,200 +32.14(+0.80%)
Jun 24, 2008 4057 4087 4001 4017 7,422,200 -40.34(-0.99%)
Jun 23, 2008 4060 4095 4049 4057 4,742,200 -2.24(-0.06%)
Jun 20, 2008 4153 4214 4060 4060 7,038,600 -93.10(-2.24%)
Jun 19, 2008 4194 4194 4142 4153 5,456,200 -41.03(-0.98%)
Jun 18, 2008 4269 4271 4182 4194 6,812,000 -75.46(-1.77%)
Jun 17, 2008 4226 4298 4223 4269 5,706,600 +43.65(+1.03%)
Jun 16, 2008 4203 4259 4195 4226 6,213,800 +21.71(+0.52%)
Jun 13, 2008 4196 4213 4130 4204 6,207,600 +7.68(+0.18%)
Jun 12, 2008 4097 4198 4088 4196 6,353,800 +98.37(+2.40%)
Jun 11, 2008 4167 4206 4090 4098 6,272,200 -68.66(-1.65%)
Jun 10, 2008 4244 4247 4164 4166 6,644,400 -78.20(-1.84%)
Jun 09, 2008 4272 4272 4225 4245 5,088,200 -27.49(-0.64%)
Jun 06, 2008 4326 4390 4272 4272 6,258,400 -53.46(-1.24%)
Jun 05, 2008 4311 4332 4277 4326 5,782,400 +15.46(+0.36%)
Jun 04, 2008 4394 4395 4295 4310 5,915,000 -83.01(-1.89%)
Jun 03, 2008 4381 4411 4358 4393 4,721,000 +12.86(+0.29%)
Jun 02, 2008 4395 4399 4367 4380 4,521,600 -14.43(-0.33%)
May 30, 2008 4391 4400 4365 4395 11,671,200 +3.72(+0.08%)
May 29, 2008 4388 4432 4373 4391 6,461,000 +2.22(+0.05%)
May 28, 2008 4334 4401 4334 4389 6,474,400 +54.89(+1.27%)
May 27, 2008 4345 4359 4305 4334 6,750,200 -11.00(-0.25%)
May 26, 2008 4371 4376 4317 4345 2,361,400 -26.59(-0.61%)
May 23, 2008 4422 4427 4369 4371 9,204,200 -51.00(-1.15%)
May 22, 2008 4422 4422 4422 4422 0 +0.00(+0.00%)
May 21, 2008 4409 4439 4385 4422 8,375,000 +13.44(+0.30%)
May 20, 2008 4532 4534 4408 4409 6,243,400 -123.07(-2.72%)
May 19, 2008 4498 4540 4490 4532 5,625,400 +33.85(+0.75%)
May 16, 2008 4412 4513 4412 4498 7,754,000 +87.55(+1.98%)
May 15, 2008 4403 4417 4385 4411 6,262,600 +7.99(+0.18%)
May 14, 2008 4344 4403 4344 4403 9,760,000 +59.08(+1.36%)
May 13, 2008 4263 4364 4263 4344 8,673,800 +81.46(+1.91%)
May 12, 2008 4295 4303 4261 4262 0 +0.00(+0.00%)
May 09, 2008 4295 4303 4261 4262 6,054,200 -32.72(-0.76%)
May 08, 2008 4370 4370 4268 4295 8,268,000 -75.63(-1.73%)
May 07, 2008 4304 4387 4304 4371 6,052,200 +66.76(+1.55%)
May 06, 2008 4342 4364 4286 4304 7,363,200 -37.99(-0.87%)
May 05, 2008 4352 4371 4325 4342 3,660,200 -11.43(-0.26%)
May 02, 2008 4266 4374 4265 4353 7,292,000 +88.39(+2.07%)
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.