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 30, 2007 5630 5674 5609 5634 106,559,104 +2.63(+0.05%)
Mar 29, 2007 5580 5633 5579 5632 102,912,200 +78.84(+1.42%)
Mar 28, 2007 5564 5575 5531 5553 128,851,600 -34.37(-0.62%)
Mar 27, 2007 5610 5618 5572 5587 116,854,896 +10.76(+0.19%)
Mar 26, 2007 5638 5639 5546 5576 155,438,896 -58.45(-1.04%)
Mar 23, 2007 5590 5642 5577 5635 132,817,904 +36.38(+0.65%)
Mar 22, 2007 5578 5610 5560 5598 170,424,704 +96.19(+1.75%)
Mar 21, 2007 5499 5518 5491 5502 125,262,704 -1.09(-0.02%)
Mar 20, 2007 5460 5505 5426 5503 140,060,096 +44.32(+0.81%)
Mar 19, 2007 5435 5459 5412 5459 68,657,400 +76.79(+1.43%)
Mar 16, 2007 5380 5421 5347 5382 191,552,000 -7.69(-0.14%)
Mar 15, 2007 5376 5390 5320 5390 157,388,896 +93.63(+1.77%)
Mar 14, 2007 5347 5367 5296 5296 214,300,304 -136.72(-2.52%)
Mar 13, 2007 5499 5509 5433 5433 129,619,800 -63.13(-1.15%)
Mar 12, 2007 5554 5565 5479 5496 121,047,696 -41.77(-0.75%)
Mar 10, 2007 5516 5549 5473 5538 137,914,096 +13.58(+0.25%)
Mar 09, 2007 5494 5529 5482 5524 146,668,496 +69.19(+1.27%)
Mar 08, 2007 5458 5469 5431 5455 146,583,808 +17.94(+0.33%)
Mar 07, 2007 5431 5444 5399 5437 165,844,192 +52.10(+0.97%)
Mar 06, 2007 5325 5404 5303 5385 188,472,896 +0.00(+0.00%)
Mar 05, 2007 5325 5404 5303 5385 0 -39.67(-0.73%)
Mar 03, 2007 5480 5499 5391 5425 182,954,000 -33.70(-0.62%)
Mar 02, 2007 5502 5555 5356 5458 285,963,104 -57.92(-1.05%)
Mar 01, 2007 5476 5557 5459 5516 248,669,104 -72.07(-1.29%)
Feb 28, 2007 5719 5719 5581 5588 208,229,600 -174.15(-3.02%)
Feb 27, 2007 5732 5772 5728 5763 104,397,000 +0.00(+0.00%)
Feb 26, 2007 5732 5772 5728 5763 0 +46.16(+0.81%)
Feb 24, 2007 5724 5728 5689 5716 134,364,992 +8.52(+0.15%)
Feb 23, 2007 5723 5737 5701 5708 113,583,296 +13.30(+0.23%)
Feb 22, 2007 5733 5736 5678 5695 110,464,496 -18.89(-0.33%)
Feb 21, 2007 5739 5745 5678 5713 101,759,504 -26.45(-0.46%)
Feb 20, 2007 5723 5758 5717 5740 84,568,200 +0.00(+0.00%)
Feb 19, 2007 5723 5758 5717 5740 0 +26.31(+0.46%)
Feb 17, 2007 5716 5728 5704 5714 109,439,296 -7.29(-0.13%)
Feb 16, 2007 5725 5729 5704 5721 140,234,304 -4.96(-0.09%)
Feb 15, 2007 5700 5726 5693 5726 125,880,400 +43.15(+0.76%)
Feb 14, 2007 5656 5683 5651 5683 115,131,696 +38.74(+0.69%)
Feb 13, 2007 5671 5671 5625 5644 102,407,200 +0.00(+0.00%)
Feb 12, 2007 5671 5671 5625 5644 0 -48.50(-0.85%)
Feb 10, 2007 5699 5710 5689 5692 123,393,296 +27.35(+0.48%)
Feb 09, 2007 5705 5711 5652 5665 119,012,600 -37.90(-0.66%)
Feb 08, 2007 5687 5711 5682 5703 122,518,400 +26.22(+0.46%)
Feb 07, 2007 5680 5699 5670 5677 100,431,904 -4.33(-0.08%)
Feb 06, 2007 5671 5692 5659 5681 103,841,696 +0.00(+0.00%)
Feb 05, 2007 5671 5692 5659 5681 0 +3.81(+0.07%)
Feb 03, 2007 5680 5693 5667 5677 119,787,904 +15.05(+0.27%)
Feb 02, 2007 5664 5689 5657 5662 132,583,400 +53.94(+0.96%)
Feb 01, 2007 5638 5654 5601 5608 116,580,400 -37.28(-0.66%)
Jan 31, 2007 5611 5654 5603 5646 104,085,696 +25.89(+0.46%)
Jan 30, 2007 5593 5630 5582 5620 105,438,200 +0.00(+0.00%)
Jan 29, 2007 5593 5630 5582 5620 0 +37.40(+0.67%)
Jan 27, 2007 5577 5612 5548 5582 136,073,792 -26.90(-0.48%)
Jan 26, 2007 5649 5658 5591 5609 131,019,000 -28.88(-0.51%)
Jan 25, 2007 5596 5646 5593 5638 149,718,208 +63.01(+1.13%)
Jan 24, 2007 5583 5593 5540 5575 240,186,208 -4.71(-0.08%)
Jan 23, 2007 5630 5640 5577 5580 127,162,704 +0.00(+0.00%)
Jan 22, 2007 5630 5640 5577 5580 0 -34.92(-0.62%)
Jan 20, 2007 5554 5623 5529 5615 161,119,200 +59.66(+1.07%)
Jan 19, 2007 5585 5609 5540 5555 153,034,400 -6.74(-0.12%)
Jan 18, 2007 5592 5603 5538 5562 117,555,696 -29.76(-0.53%)
Jan 17, 2007 5637 5645 5589 5592 119,572,400 -39.54(-0.70%)
Jan 16, 2007 5641 5650 5623 5631 96,391,200 +0.00(+0.00%)
Jan 15, 2007 5641 5650 5623 5631 0 +13.46(+0.24%)
Jan 13, 2007 5597 5620 5589 5618 129,982,000 +7.82(+0.14%)
Jan 12, 2007 5524 5610 5516 5610 157,830,496 +107.85(+1.96%)
Jan 11, 2007 5505 5524 5473 5502 134,474,704 -31.08(-0.56%)
Jan 10, 2007 5549 5563 5533 5533 151,688,192 +14.44(+0.26%)
Jan 09, 2007 5533 5556 5509 5519 115,053,800 +0.00(+0.00%)
Jan 08, 2007 5533 5556 5509 5519 0 +1.24(+0.02%)
Jan 06, 2007 5553 5566 5517 5517 126,420,496 -57.21(-1.03%)
Jan 05, 2007 5574 5586 5547 5575 130,465,696 -36.36(-0.65%)
Jan 04, 2007 5621 5624 5597 5611 118,580,704 -6.79(-0.12%)
Jan 03, 2007 5576 5622 5576 5618 85,910,000 +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.