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 (%)
Jun 30, 2010 2314 2317 2258 2279 6,949,800 -34.84(-1.51%)
Jun 29, 2010 2389 2389 2298 2314 5,469,600 -75.87(-3.18%)
Jun 28, 2010 2352 2397 2352 2390 2,909,200 +37.46(+1.59%)
Jun 27, 2010 2374 2402 2350 2352 0 +0.00(+0.00%)
Jun 26, 2010 2374 2402 2350 2352 0 +0.00(+0.00%)
Jun 25, 2010 2374 2402 2350 2352 4,108,800 -23.04(-0.97%)
Jun 24, 2010 2427 2455 2372 2375 4,491,200 -51.45(-2.12%)
Jun 23, 2010 2448 2460 2425 2427 5,903,600 -21.40(-0.87%)
Jun 22, 2010 2448 2454 2421 2448 4,564,400 -0.24(-0.01%)
Jun 21, 2010 2428 2470 2428 2448 3,905,600 +20.12(+0.83%)
Jun 20, 2010 2400 2438 2395 2428 0 +0.00(+0.00%)
Jun 19, 2010 2400 2438 2395 2428 0 +0.00(+0.00%)
Jun 18, 2010 2400 2438 2395 2428 9,362,200 +28.16(+1.17%)
Jun 17, 2010 2411 2417 2390 2400 3,432,200 -10.85(-0.45%)
Jun 16, 2010 2428 2447 2397 2411 4,212,400 -16.95(-0.70%)
Jun 15, 2010 2406 2428 2364 2428 4,541,000 +21.93(+0.91%)
Jun 14, 2010 2363 2406 2363 2406 4,397,600 +42.66(+1.81%)
Jun 13, 2010 2339 2374 2338 2363 0 +0.00(+0.00%)
Jun 12, 2010 2339 2374 2338 2363 0 +0.00(+0.00%)
Jun 11, 2010 2339 2374 2338 2363 5,202,400 +24.40(+1.04%)
Jun 10, 2010 2270 2339 2253 2339 6,372,000 +68.98(+3.04%)
Jun 09, 2010 2217 2272 2217 2270 6,087,800 +52.89(+2.39%)
Jun 08, 2010 2236 2256 2195 2217 5,818,200 -18.37(-0.82%)
Jun 07, 2010 2267 2271 2224 2235 7,141,200 -32.15(-1.42%)
Jun 06, 2010 2365 2396 2260 2267 0 +0.00(+0.00%)
Jun 05, 2010 2365 2396 2260 2267 0 +0.00(+0.00%)
Jun 04, 2010 2365 2396 2260 2267 11,978,200 -97.44(-4.12%)
Jun 03, 2010 2380 2380 2352 2365 0 +0.00(+0.00%)
Jun 02, 2010 2380 2380 2352 2365 4,167,400 -15.15(-0.64%)
Jun 01, 2010 2423 2425 2348 2380 5,534,200 -42.68(-1.76%)
May 31, 2010 2430 2446 2420 2423 3,256,000 -7.64(-0.31%)
May 30, 2010 2422 2446 2422 2430 0 +0.00(+0.00%)
May 28, 2010 2422 2446 2422 2430 5,468,000 +7.93(+0.33%)
May 27, 2010 2340 2422 2340 2422 5,782,800 +83.06(+3.55%)
May 26, 2010 2294 2375 2293 2339 9,871,600 +45.91(+2.00%)
May 25, 2010 2398 2398 2279 2293 7,930,800 -104.44(-4.36%)
May 24, 2010 2384 2399 2335 2398 0 +0.00(+0.00%)
May 22, 2010 2384 2399 2335 2398 0 +0.00(+0.00%)
May 21, 2010 2384 2399 2335 2398 7,748,600 +13.13(+0.55%)
May 20, 2010 2446 2482 2361 2385 7,917,400 -61.81(-2.53%)
May 19, 2010 2501 2502 2445 2446 6,749,000 -55.33(-2.21%)
May 18, 2010 2454 2530 2454 2502 5,402,600 +46.95(+1.91%)
May 17, 2010 2481 2511 2434 2455 5,560,400 -25.03(-1.01%)
May 16, 2010 2555 2557 2475 2480 0 +0.00(+0.00%)
May 15, 2010 2555 2557 2475 2480 0 +0.00(+0.00%)
May 14, 2010 2555 2557 2475 2480 5,982,200 -75.39(-2.95%)
May 13, 2010 2486 2570 2483 2555 0 +0.00(+0.00%)
May 12, 2010 2486 2570 2483 2555 7,453,800 +68.71(+2.76%)
May 11, 2010 2522 2527 2465 2487 6,365,600 -35.56(-1.41%)
May 10, 2010 2312 2532 2312 2522 9,666,800 +203.62(+8.78%)
May 09, 2010 2390 2390 2303 2319 0 +0.00(+0.00%)
May 08, 2010 2390 2390 2303 2319 0 +6.75(+0.29%)
May 07, 2010 2390 2390 2298 2312 11,963,000 -79.70(-3.33%)
May 06, 2010 2478 2484 2391 2391 9,634,000 -86.65(-3.50%)
May 05, 2010 2559 2559 2470 2478 8,527,000 -80.77(-3.16%)
May 04, 2010 2665 2675 2558 2559 8,288,800 -107.69(-4.04%)
May 03, 2010 2650 2670 2650 2667 3,425,800 +16.26(+0.61%)
May 01, 2010 2644 2683 2644 2650 0 +0.00(+0.00%)
Apr 30, 2010 2644 2683 2644 2650 5,534,200 +6.42(+0.24%)
Apr 29, 2010 2631 2651 2623 2644 6,146,400 +13.09(+0.50%)
Apr 28, 2010 2701 2701 2576 2631 10,826,200 -70.17(-2.60%)
Apr 27, 2010 2758 2763 2701 2701 4,802,200 -57.16(-2.07%)
Apr 26, 2010 2731 2771 2731 2758 4,405,600 +27.11(+0.99%)
Apr 24, 2010 2701 2738 2701 2731 0 +0.00(+0.00%)
Apr 23, 2010 2701 2738 2701 2731 4,591,000 +29.93(+1.11%)
Apr 22, 2010 2745 2763 2701 2701 5,051,400 -43.72(-1.59%)
Apr 21, 2010 2751 2769 2736 2745 4,579,400 -6.57(-0.24%)
Apr 20, 2010 2726 2768 2725 2751 5,559,000 +25.83(+0.95%)
Apr 19, 2010 2733 2735 2672 2726 0 -7.52(-0.28%)
Apr 17, 2010 2789 2789 2722 2733 0 +0.00(+0.00%)
Apr 16, 2010 2789 2789 2721 2733 5,596,800 -57.46(-2.06%)
Apr 15, 2010 2796 2801 2773 2791 6,079,000 -4.78(-0.17%)
Apr 14, 2010 2753 2796 2748 2795 6,236,800 +42.41(+1.54%)
Apr 13, 2010 2786 2787 2740 2753 5,889,600 -33.51(-1.20%)
Apr 12, 2010 2766 2786 2758 2786 5,920,800 +20.58(+0.74%)
Apr 10, 2010 2722 2767 2719 2766 0 +0.00(+0.00%)
Apr 09, 2010 2722 2767 2719 2766 5,313,000 +44.70(+1.64%)
Apr 08, 2010 2735 2735 2683 2721 5,991,400 -13.59(-0.50%)
Apr 07, 2010 2709 2735 2692 2735 6,896,200 +26.34(+0.97%)
Apr 06, 2010 2658 2709 2658 2708 6,080,600 +50.09(+1.88%)
Apr 05, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
Apr 04, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
Apr 03, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
Apr 02, 2010 2634 2659 2634 2658 0 +0.00(+0.00%)
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.