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, 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%)
May 01, 2008 4182 4270 4171 4265 0 +0.00(+0.00%)
Apr 30, 2008 4182 4270 4171 4265 8,342,600 +82.68(+1.98%)
Apr 29, 2008 4157 4182 4129 4182 5,919,000 +25.34(+0.61%)
Apr 28, 2008 4106 4171 4101 4157 4,792,200 +51.38(+1.25%)
Apr 25, 2008 4074 4113 4074 4105 5,105,400 +33.55(+0.82%)
Apr 24, 2008 4050 4073 4029 4072 4,809,600 +22.91(+0.57%)
Apr 23, 2008 3990 4049 3990 4049 5,483,400 +56.33(+1.41%)
Apr 22, 2008 4024 4025 3986 3993 5,146,200 -28.38(-0.71%)
Apr 21, 2008 4062 4077 4017 4021 5,173,800 -40.85(-1.01%)
Apr 18, 2008 3985 4067 3983 4062 6,011,600 +79.52(+2.00%)
Apr 17, 2008 3981 4039 3974 3982 6,255,600 +0.92(+0.02%)
Apr 16, 2008 3910 3985 3910 3981 5,871,600 +70.85(+1.81%)
Apr 15, 2008 3857 3930 3854 3911 6,228,800 +55.10(+1.43%)
Apr 14, 2008 3879 3881 3818 3855 4,183,000 -26.51(-0.68%)
Apr 11, 2008 3890 3939 3857 3882 5,186,400 -7.42(-0.19%)
Apr 10, 2008 3950 3951 3866 3889 7,269,800 -60.69(-1.54%)
Apr 09, 2008 3961 3967 3924 3950 4,402,600 -12.13(-0.31%)
Apr 08, 2008 4005 4005 3925 3962 5,295,600 -42.69(-1.07%)
Apr 07, 2008 3920 4010 3920 4005 5,452,800 +85.81(+2.19%)
Apr 04, 2008 3903 3931 3887 3919 5,787,800 +15.97(+0.41%)
Apr 03, 2008 3934 3955 3902 3903 8,102,600 -29.95(-0.76%)
Apr 02, 2008 3880 3941 3880 3933 8,278,600 +54.26(+1.40%)
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.