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, 2011 13892 13902 13738 13803 275,436,416 -26.80(-0.19%)
May 30, 2011 13811 13856 13796 13830 867,000 +32.10(+0.23%)
May 27, 2011 13778 13856 13782 13798 254,044,704 +21.70(+0.16%)
May 26, 2011 13693 13776 13671 13776 228,212,096 +24.40(+0.18%)
May 25, 2011 13578 13768 13583 13752 173,707,392 +156.40(+1.15%)
May 24, 2011 13632 13691 13584 13595 200,117,904 -57.20(-0.42%)
May 23, 2011 13652 13652 13652 13652 0 +0.00(+0.00%)
May 22, 2011 13591 13683 13538 13652 0 +0.00(+0.00%)
May 21, 2011 13591 13683 13538 13652 0 +0.00(+0.00%)
May 20, 2011 13591 13683 13538 13652 202,873,200 +27.20(+0.20%)
May 19, 2011 13624 13647 13567 13625 205,296,496 +17.80(+0.13%)
May 18, 2011 13514 13646 13446 13607 214,278,496 +166.20(+1.24%)
May 17, 2011 13369 13473 13349 13441 225,325,200 +49.70(+0.37%)
May 16, 2011 13361 13519 13338 13391 184,635,904 +14.20(+0.11%)
May 15, 2011 13425 13440 13341 13377 0 +0.00(+0.00%)
May 14, 2011 13425 13440 13341 13377 0 +0.00(+0.00%)
May 13, 2011 13425 13440 13341 13377 171,966,400 -12.20(-0.09%)
May 12, 2011 13341 13441 13265 13389 270,588,000 -30.30(-0.23%)
May 11, 2011 13597 13642 13387 13420 221,128,400 -222.40(-1.63%)
May 10, 2011 13703 13691 13632 13642 168,172,496 -35.00(-0.26%)
May 09, 2011 13628 13679 13561 13677 175,743,104 +110.50(+0.81%)
May 08, 2011 13513 13616 13457 13567 0 +0.00(+0.00%)
May 07, 2011 13513 13616 13457 13567 0 +0.00(+0.00%)
May 06, 2011 13513 13616 13457 13567 208,956,096 +111.20(+0.83%)
May 05, 2011 13522 13607 13416 13455 235,265,104 -155.90(-1.15%)
May 04, 2011 13676 13694 13500 13611 214,496,304 -81.10(-0.59%)
May 03, 2011 13912 13932 13619 13692 24,579,200 -242.10(-1.74%)
May 02, 2011 13945 14089 13893 13934 15,914,000 -10.30(-0.07%)
Apr 29, 2011 13872 13946 13861 13945 197,821,504 +50.40(+0.36%)
Apr 28, 2011 13892 13937 13848 13894 175,468,992 +1.80(+0.01%)
Apr 27, 2011 13941 13943 13771 13893 244,523,504 -16.50(-0.12%)
Apr 26, 2011 13897 13926 13871 13909 193,028,496 +1.80(+0.01%)
Apr 25, 2011 13983 13998 13888 13907 191,204,704 -64.70(-0.46%)
Apr 24, 2011 13947 13978 13898 13972 0 +0.00(+0.00%)
Apr 23, 2011 13898 13972 0 +0.00(+0.00%)
Apr 22, 2011 13947 13978 13898 13972 0 +0.00(+0.00%)
Apr 21, 2011 13947 13978 13898 13972 145,015,008 +74.50(+0.54%)
Apr 20, 2011 13867 13921 13738 13898 177,964,096 +160.70(+1.17%)
Apr 19, 2011 13688 13756 13672 13737 174,828,400 +34.50(+0.25%)
Apr 18, 2011 13739 13798 13585 13702 183,792,800 -96.80(-0.70%)
Apr 17, 2011 13825 13890 13798 13799 0 +0.00(+0.00%)
Apr 16, 2011 13825 13890 13798 13799 0 +0.00(+0.00%)
Apr 15, 2011 13825 13890 13798 13799 183,776,704 -22.70(-0.16%)
Apr 14, 2011 13808 13848 13782 13822 184,423,392 -11.80(-0.09%)
Apr 13, 2011 13882 13947 13805 13834 231,915,904 +32.20(+0.23%)
Apr 12, 2011 13902 13996 13720 13801 229,062,800 -195.50(-1.40%)
Apr 11, 2011 14188 14208 13933 13997 177,510,000 -211.50(-1.49%)
Apr 10, 2011 14208 14208 14208 0 +0.00(+0.00%)
Apr 09, 2011 14195 14230 14108 14208 0 +0.00(+0.00%)
Apr 08, 2011 14195 14230 14108 14208 205,884,096 +100.60(+0.71%)
Apr 07, 2011 14182 14216 14097 14108 194,127,008 -94.90(-0.67%)
Apr 06, 2011 14315 14314 14140 14203 234,208,000 -67.80(-0.48%)
Apr 05, 2011 14201 14270 14188 14270 233,507,392 +52.10(+0.37%)
Apr 04, 2011 14213 14249 14146 14218 226,202,896 +88.20(+0.62%)
Apr 03, 2011 14118 14182 14117 14130 0 +0.00(+0.00%)
Apr 02, 2011 14118 14182 14117 14130 0 +0.00(+0.00%)
Apr 01, 2011 14118 14182 14117 14130 240,068,992 +14.10(+0.10%)
Mar 31, 2011 14154 14167 14084 14116 253,333,696 +32.50(+0.23%)
Mar 30, 2011 14008 14096 13934 14084 234,486,304 +153.20(+1.10%)
Mar 29, 2011 13891 13961 13843 13930 181,050,304 +37.70(+0.27%)
Mar 28, 2011 14004 14036 13889 13893 177,978,496 -146.70(-1.04%)
Mar 27, 2011 14014 14130 14015 14039 0 +0.00(+0.00%)
Mar 26, 2011 14014 14130 14015 14039 0 +0.00(+0.00%)
Mar 25, 2011 14014 14130 14015 14039 185,202,496 +10.00(+0.07%)
Mar 24, 2011 14084 14107 14015 14029 206,255,104 -57.80(-0.41%)
Mar 23, 2011 14017 14100 13986 14087 209,491,808 +87.20(+0.62%)
Mar 22, 2011 14008 14035 13967 14000 183,082,208 -13.70(-0.10%)
Mar 21, 2011 13919 14017 13812 14014 184,426,096 +224.10(+1.63%)
Mar 20, 2011 13820 13876 13746 13790 0 +0.00(+0.00%)
Mar 19, 2011 13820 13876 13746 13790 0 +0.00(+0.00%)
Mar 18, 2011 13820 13876 13746 13790 352,301,184 +43.40(+0.32%)
Mar 17, 2011 13683 13755 13525 13746 242,798,496 +221.40(+1.64%)
Mar 16, 2011 13541 13681 13431 13525 302,401,696 -22.20(-0.16%)
Mar 15, 2011 13275 13604 13238 13547 333,462,592 -72.20(-0.53%)
Mar 14, 2011 13545 13674 13511 13619 249,150,400 -55.00(-0.40%)
Mar 13, 2011 13478 13709 13477 13674 0 -0.10(-0.00%)
Mar 12, 2011 13478 13709 13477 13674 190,931,600 +35.70(+0.26%)
Mar 11, 2011 13747 13884 13578 13639 236,807,696 -246.10(-1.77%)
Mar 10, 2011 14014 14032 13840 13885 235,819,392 -128.30(-0.92%)
Mar 09, 2011 14131 14110 13974 14013 222,435,504 -79.40(-0.56%)
Mar 08, 2011 14303 14330 14078 14092 211,330,304 +0.10(+0.00%)
Mar 07, 2011 14303 14330 14078 14092 0 -160.50(-1.13%)
Mar 06, 2011 14260 14281 14214 14253 0 +0.00(+0.00%)
Mar 05, 2011 14260 14281 14214 14253 203,106,400 +38.10(+0.27%)
Mar 04, 2011 14184 14220 14144 14215 248,627,904 +70.70(+0.50%)
Mar 03, 2011 14123 14161 14093 14144 210,064,896 +21.10(+0.15%)
Mar 02, 2011 14167 14213 14092 14123 237,699,808 -13.60(-0.10%)
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.