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 (%)
May 31, 2013 8441 8441 8305 8321 306,736,384 -112.90(-1.34%)
May 30, 2013 8404 8487 8395 8434 237,142,592 -8.20(-0.10%)
May 29, 2013 8466 8496 8424 8442 271,570,400 -69.60(-0.82%)
May 28, 2013 8408 8584 8398 8511 298,979,200 +147.70(+1.77%)
May 27, 2013 8301 8364 8298 8364 101,407,000 +99.00(+1.20%)
May 24, 2013 8389 8395 8216 8265 189,939,008 -79.00(-0.95%)
May 23, 2013 8268 8357 8244 8344 282,409,984 -118.80(-1.40%)
May 22, 2013 8470 8506 8381 8462 246,352,400 -2.10(-0.02%)
May 21, 2013 8500 8538 8398 8464 216,784,400 -50.70(-0.60%)
May 20, 2013 8585 8614 8445 8515 192,352,800 -67.20(-0.78%)
May 17, 2013 8528 8590 8518 8582 333,373,600 +40.10(+0.47%)
May 16, 2013 8570 8590 8522 8542 175,163,392 -40.20(-0.47%)
May 15, 2013 8465 8596 8439 8582 260,686,000 +107.90(+1.27%)
May 14, 2013 8481 8490 8367 8475 259,972,992 +16.80(+0.20%)
May 13, 2013 8554 8575 8405 8458 227,580,608 -86.70(-1.01%)
May 10, 2013 8583 8669 8512 8544 278,400,000 -28.20(-0.33%)
May 09, 2013 8598 8608 8536 8573 240,239,200 -24.30(-0.28%)
May 08, 2013 8544 8614 8500 8597 263,524,992 +53.00(+0.62%)
May 07, 2013 8542 8589 8500 8544 245,774,800 +40.20(+0.47%)
May 06, 2013 8551 8554 8473 8504 111,252,600 -41.00(-0.48%)
May 03, 2013 8446 8566 8410 8545 249,998,400 +138.40(+1.65%)
May 02, 2013 8394 8564 8287 8406 297,681,792 -12.60(-0.15%)
Apr 30, 2013 8489 8524 8398 8419 263,763,808 -31.90(-0.38%)
Apr 29, 2013 8325 8464 8325 8451 305,489,984 +153.90(+1.85%)
Apr 26, 2013 8323 8330 8252 8297 251,945,792 -68.10(-0.81%)
Apr 25, 2013 8360 8389 8270 8365 251,465,408 -24.20(-0.29%)
Apr 24, 2013 8300 8412 8288 8389 329,226,816 +100.00(+1.21%)
Apr 23, 2013 8046 8310 8032 8289 372,071,008 +261.60(+3.26%)
Apr 22, 2013 7984 8058 7928 8028 184,179,200 +112.20(+1.42%)
Apr 19, 2013 7888 7956 7851 7916 290,492,000 +103.00(+1.32%)
Apr 18, 2013 7844 7924 7764 7812 245,637,600 +9.50(+0.12%)
Apr 17, 2013 7985 7992 7744 7803 308,068,608 -145.70(-1.83%)
Apr 16, 2013 7977 8034 7934 7949 208,225,200 -65.40(-0.82%)
Apr 15, 2013 8052 8094 7941 8014 233,258,208 -26.30(-0.33%)
Apr 12, 2013 8085 8103 8011 8040 231,794,208 -119.10(-1.46%)
Apr 11, 2013 8128 8179 8063 8160 214,751,600 +23.10(+0.28%)
Apr 10, 2013 7918 8179 7910 8136 425,646,208 +263.90(+3.35%)
Apr 09, 2013 7847 7897 7812 7872 234,157,408 +85.40(+1.10%)
Apr 08, 2013 7810 7879 7774 7787 196,775,008 -11.30(-0.14%)
Apr 05, 2013 7880 7935 7716 7798 274,021,600 -49.50(-0.63%)
Apr 04, 2013 7966 8040 7822 7848 319,340,992 -56.40(-0.71%)
Apr 03, 2013 8015 8038 7880 7904 247,912,000 -146.10(-1.81%)
Apr 02, 2013 7918 8059 7888 8050 281,994,592 +130.40(+1.65%)
Mar 28, 2013 7893 7972 7797 7920 274,668,992 +19.60(+0.25%)
Mar 27, 2013 8038 8040 7822 7900 478,772,608 -90.10(-1.13%)
Mar 26, 2013 8175 8184 7968 7990 358,732,416 -150.10(-1.84%)
Mar 25, 2013 8435 8462 8100 8141 363,679,392 -188.90(-2.27%)
Mar 22, 2013 8322 8395 8259 8330 238,206,400 -21.70(-0.26%)
Mar 21, 2013 8413 8448 8261 8351 284,508,000 -65.10(-0.77%)
Mar 20, 2013 8394 8494 8327 8416 244,362,000 +95.30(+1.15%)
Mar 19, 2013 8500 8532 8250 8321 356,447,008 -186.80(-2.20%)
Mar 18, 2013 8383 8528 8352 8508 265,680,000 -111.30(-1.29%)
Mar 15, 2013 8645 8650 8544 8619 417,423,808 -38.80(-0.45%)
Mar 14, 2013 8533 8670 8530 8658 278,296,384 +159.60(+1.88%)
Mar 13, 2013 8503 8517 8435 8498 210,766,000 -34.00(-0.40%)
Mar 12, 2013 8529 8598 8507 8532 186,354,400 -22.10(-0.26%)
Mar 11, 2013 8605 8610 8496 8554 174,802,208 -73.70(-0.85%)
Mar 09, 2013 8444 8638 8440 8628 328,120,192 +239.00(+2.85%)
Mar 08, 2013 8393 8455 8380 8389 176,284,000 +30.20(+0.36%)
Mar 07, 2013 8436 8485 8356 8359 188,364,608 -64.40(-0.76%)
Mar 06, 2013 8325 8430 8313 8423 255,574,000 +177.00(+2.15%)
Mar 05, 2013 8135 8272 8129 8246 232,940,000 +59.20(+0.72%)
Mar 02, 2013 8220 8286 8105 8187 335,825,984 -43.20(-0.52%)
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.