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 (%)
Apr 30, 2013 2420 2433 2404 2414 5,310,200 -5.83(-0.24%)
Apr 29, 2013 2404 2420 2403 2420 2,835,800 +15.28(+0.64%)
Apr 28, 2013 2438 2439 2395 2405 0 +0.00(+0.00%)
Apr 27, 2013 2438 2439 2395 2405 0 +0.00(+0.00%)
Apr 26, 2013 2438 2439 2395 2405 3,439,000 -33.22(-1.36%)
Apr 25, 2013 2413 2438 2404 2438 3,831,400 +24.99(+1.04%)
Apr 24, 2013 2393 2413 2388 2413 4,156,200 +20.94(+0.88%)
Apr 23, 2013 2353 2396 2351 2392 4,347,200 +39.51(+1.68%)
Apr 22, 2013 2344 2373 2343 2353 3,745,600 +8.88(+0.38%)
Apr 19, 2013 2326 2345 2322 2344 3,824,000 +17.88(+0.77%)
Apr 18, 2013 2343 2355 2320 2326 3,917,800 -17.29(-0.74%)
Apr 17, 2013 2371 2390 2336 2343 4,414,400 -28.55(-1.20%)
Apr 16, 2013 2380 2390 2365 2372 4,886,400 -8.84(-0.37%)
Apr 15, 2013 2437 2440 2377 2380 4,869,800 -56.91(-2.33%)
Apr 14, 2013 2469 2469 2429 2437 0 +0.00(+0.00%)
Apr 12, 2013 2469 2469 2429 2437 4,513,000 -32.22(-1.30%)
Apr 11, 2013 2441 2470 2436 2470 4,870,400 +29.19(+1.20%)
Apr 10, 2013 2380 2446 2379 2440 6,312,600 +60.20(+2.53%)
Apr 09, 2013 2337 2383 2337 2380 4,694,000 +43.80(+1.87%)
Apr 08, 2013 2326 2347 2326 2336 3,841,400 +9.53(+0.41%)
Apr 06, 2013 2355 2370 2317 2327 0 +0.00(+0.00%)
Apr 05, 2013 2355 2370 2317 2327 5,939,800 -28.12(-1.19%)
Apr 04, 2013 2373 2384 2355 2355 5,434,400 -18.72(-0.79%)
Apr 03, 2013 2383 2386 2362 2374 4,380,400 -8.80(-0.37%)
Apr 02, 2013 2353 2383 2353 2383 7,390,400 +30.54(+1.30%)
Apr 01, 2013 2358 2369 2346 2352 0 +0.00(+0.00%)
Mar 29, 2013 2358 2369 2346 2352 0 +0.00(+0.00%)
Mar 28, 2013 2358 2369 2346 2352 10,190,200 -5.94(-0.25%)
Mar 27, 2013 2376 2389 2340 2358 7,323,600 -18.39(-0.77%)
Mar 26, 2013 2381 2386 2352 2376 5,137,000 -3.35(-0.14%)
Mar 25, 2013 2422 2450 2374 2380 5,948,600 -41.99(-1.73%)
Mar 24, 2013 2452 2453 2420 2422 0 +0.00(+0.00%)
Mar 22, 2013 2452 2453 2420 2422 4,999,600 -30.68(-1.25%)
Mar 21, 2013 2466 2467 2440 2452 6,686,800 -13.47(-0.55%)
Mar 20, 2013 2444 2478 2444 2466 4,473,400 +22.17(+0.91%)
Mar 19, 2013 2471 2471 2441 2444 5,670,200 -27.16(-1.10%)
Mar 18, 2013 2496 2496 2427 2471 4,832,800 -25.65(-1.03%)
Mar 15, 2013 2513 2519 2494 2496 18,565,800 -16.23(-0.65%)
Mar 14, 2013 2493 2516 2493 2513 5,314,600 +18.80(+0.75%)
Mar 13, 2013 2509 2510 2481 2494 4,945,200 -15.24(-0.61%)
Mar 12, 2013 2527 2539 2509 2509 4,371,400 -17.38(-0.69%)
Mar 11, 2013 2549 2550 2514 2527 3,917,400 -22.32(-0.88%)
Mar 10, 2013 2509 2550 2509 2549 0 +0.00(+0.00%)
Mar 09, 2013 2509 2550 2509 2549 5,098,200 +39.57(+1.58%)
Mar 08, 2013 2507 2521 2505 2509 5,649,600 +2.84(+0.11%)
Mar 07, 2013 2510 2532 2504 2506 4,869,000 -3.16(-0.13%)
Mar 06, 2013 2464 2514 2464 2510 5,224,800 +46.28(+1.88%)
Mar 05, 2013 2468 2471 2442 2463 4,083,400 +0.00(+0.00%)
Mar 04, 2013 2468 2471 2442 2463 0 -4.77(-0.19%)
Mar 03, 2013 2467 2474 2435 2468 0 +0.00(+0.00%)
Mar 02, 2013 2467 2474 2435 2468 5,196,800 +1.48(+0.06%)
Mar 01, 2013 2435 2472 2435 2467 8,561,800 +32.26(+1.33%)
Feb 28, 2013 2401 2434 2400 2434 4,633,400 +33.03(+1.38%)
Feb 27, 2013 2444 2444 2379 2401 5,801,000 -42.83(-1.75%)
Feb 26, 2013 2422 2462 2422 2444 4,156,400 +22.50(+0.93%)
Feb 24, 2013 2385 2426 2385 2422 0 +0.00(+0.00%)
Feb 23, 2013 2385 2426 2385 2422 4,291,800 +36.43(+1.53%)
Feb 22, 2013 2428 2428 2379 2385 4,600,000 -43.47(-1.79%)
Feb 21, 2013 2408 2430 2406 2429 4,500,200 +21.17(+0.88%)
Feb 20, 2013 2394 2409 2384 2408 3,277,000 +13.27(+0.55%)
Feb 19, 2013 2400 2404 2388 2394 2,094,000 +0.00(+0.00%)
Feb 18, 2013 2400 2404 2388 2394 0 -5.85(-0.24%)
Feb 17, 2013 2417 2417 2399 2400 0 +0.00(+0.00%)
Feb 16, 2013 2417 2417 2399 2400 3,132,400 -16.87(-0.70%)
Feb 15, 2013 2438 2438 2399 2417 3,658,800 -20.78(-0.85%)
Feb 14, 2013 2420 2441 2419 2438 6,068,800 +17.99(+0.74%)
Feb 13, 2013 2406 2422 2399 2420 3,276,000 +13.99(+0.58%)
Feb 12, 2013 2405 2414 2396 2406 3,059,200 +0.00(+0.00%)
Feb 11, 2013 2405 2414 2396 2406 0 +0.21(+0.01%)
Feb 09, 2013 2368 2411 2368 2406 4,079,600 +37.74(+1.59%)
Feb 08, 2013 2381 2400 2368 2368 4,622,600 -12.83(-0.54%)
Feb 07, 2013 2387 2404 2373 2381 5,243,800 -7.24(-0.30%)
Feb 06, 2013 2385 2395 2371 2388 4,553,000 +2.54(+0.11%)
Feb 05, 2013 2440 2444 2385 2385 6,000,800 +0.00(+0.00%)
Feb 04, 2013 2440 2444 2385 2385 0 -55.05(-2.26%)
Feb 03, 2013 2446 2449 2427 2440 0 +0.00(+0.00%)
Feb 02, 2013 2446 2449 2427 2440 5,434,600 -5.65(-0.23%)
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.