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 (%)
Aug 31, 2009 28601 28601 28116 28130 161,924,704 -470.00(-1.64%)
Aug 28, 2009 28437 28708 28416 28600 201,946,592 +162.60(+0.57%)
Aug 27, 2009 28225 28572 27936 28437 237,378,496 +224.50(+0.80%)
Aug 26, 2009 28006 28216 27912 28213 209,486,496 +207.30(+0.74%)
Aug 25, 2009 28005 28258 27961 28006 197,865,504 +1.20(+0.00%)
Aug 24, 2009 28306 28608 27953 28004 214,635,904 -304.70(-1.08%)
Aug 21, 2009 27945 28390 27945 28309 206,511,008 +364.80(+1.31%)
Aug 20, 2009 27599 27945 27599 27944 189,847,008 +345.80(+1.25%)
Aug 19, 2009 27544 27655 27314 27598 207,640,096 +54.10(+0.20%)
Aug 18, 2009 27300 27600 27300 27544 169,366,208 +244.70(+0.90%)
Aug 17, 2009 27848 27848 27070 27300 171,287,504 -555.80(-2.00%)
Aug 14, 2009 28156 28202 27596 27855 141,276,608 -300.10(-1.07%)
Aug 13, 2009 28097 28216 27922 28156 176,599,904 +59.50(+0.21%)
Aug 12, 2009 27801 28121 27763 28096 136,708,400 +295.20(+1.06%)
Aug 11, 2009 28305 28379 27738 27801 169,969,904 -504.50(-1.78%)
Aug 10, 2009 28180 28365 28035 28305 132,510,800 +125.70(+0.45%)
Aug 07, 2009 27803 28306 27803 28180 190,108,496 +377.20(+1.36%)
Aug 06, 2009 28087 28275 27786 27802 197,996,304 -280.20(-1.00%)
Aug 05, 2009 27877 28170 27647 28083 170,777,696 +212.70(+0.76%)
Aug 04, 2009 27692 28015 27586 27870 183,437,696 +177.40(+0.64%)
Aug 03, 2009 27074 27803 27074 27692 146,920,304 +649.00(+2.40%)
Jul 31, 2009 26808 27156 26808 27044 158,987,504 +233.20(+0.87%)
Jul 30, 2009 26524 26915 26524 26810 133,046,400 +293.80(+1.11%)
Jul 29, 2009 26838 26838 26449 26516 149,124,400 -334.30(-1.25%)
Jul 28, 2009 26815 26918 26599 26851 140,706,208 +35.50(+0.13%)
Jul 27, 2009 26648 26856 26440 26815 123,884,600 +168.90(+0.63%)
Jul 24, 2009 26806 26851 26511 26646 138,510,000 -159.00(-0.59%)
Jul 23, 2009 26287 26897 26287 26805 192,373,792 +517.20(+1.97%)
Jul 22, 2009 26004 26379 25917 26288 173,120,304 +284.20(+1.09%)
Jul 21, 2009 26282 26450 25804 26004 139,020,400 -280.10(-1.07%)
Jul 20, 2009 25758 26407 25755 26284 190,451,504 +542.10(+2.11%)
Jul 17, 2009 25734 25881 25564 25742 153,809,504 +6.40(+0.02%)
Jul 16, 2009 25336 25738 25290 25736 140,645,408 +399.30(+1.58%)
Jul 15, 2009 24341 25336 24341 25336 218,028,000 +995.60(+4.09%)
Jul 14, 2009 23954 24411 23954 24341 140,769,504 +388.70(+1.62%)
Jul 13, 2009 23656 23953 23534 23952 124,812,896 +295.70(+1.25%)
Jul 10, 2009 23634 23666 23331 23656 131,724,800 +22.00(+0.09%)
Jul 09, 2009 23502 23725 23432 23634 119,856,400 +165.30(+0.70%)
Jul 08, 2009 23359 23538 23034 23469 146,884,096 +109.10(+0.47%)
Jul 07, 2009 23744 23762 23348 23360 120,984,304 -382.60(-1.61%)
Jul 06, 2009 24045 24045 23618 23742 104,251,696 -302.90(-1.26%)
Jul 03, 2009 24052 24099 23952 24045 34,703,000 -6.10(-0.03%)
Jul 02, 2009 24506 24506 23957 24052 125,206,400 -472.50(-1.93%)
Jul 01, 2009 24406 24690 24406 24524 119,185,904 +155.60(+0.64%)
Jun 30, 2009 24475 24634 24307 24368 114,791,696 -105.10(-0.43%)
Jun 29, 2009 24462 24615 24405 24474 90,991,000 +15.30(+0.06%)
Jun 26, 2009 24246 24500 24170 24458 97,903,200 +212.50(+0.88%)
Jun 25, 2009 23710 24268 23575 24246 137,272,704 +534.50(+2.25%)
Jun 24, 2009 23506 24076 23506 23711 153,541,296 +214.80(+0.91%)
Jun 23, 2009 23315 23497 22956 23496 155,296,608 +181.70(+0.78%)
Jun 22, 2009 24275 24275 23310 23315 141,146,704 -960.00(-3.95%)
Jun 19, 2009 24356 24638 24275 24275 135,760,000 -66.00(-0.27%)
Jun 18, 2009 24181 24464 24085 24341 119,173,400 +189.80(+0.79%)
Jun 17, 2009 24225 24279 23691 24151 189,867,696 -73.90(-0.31%)
Jun 16, 2009 24900 25002 24219 24225 172,220,704 -674.90(-2.71%)
Jun 15, 2009 25460 25460 24790 24900 204,609,696 -560.30(-2.20%)
Jun 12, 2009 25365 25554 25169 25460 139,077,600 +87.20(+0.34%)
Jun 11, 2009 25184 25446 25183 25373 164,651,296 +189.10(+0.75%)
Jun 10, 2009 25107 25372 25048 25184 202,528,000 +76.30(+0.30%)
Jun 09, 2009 24933 25189 24847 25107 151,848,608 +174.50(+0.70%)
Jun 08, 2009 24913 24949 24584 24933 109,181,904 +19.90(+0.08%)
Jun 05, 2009 24750 25046 24676 24913 122,116,600 +165.00(+0.67%)
Jun 04, 2009 24651 24803 24531 24748 150,974,592 +96.70(+0.39%)
Jun 03, 2009 25183 25183 24516 24651 176,736,896 -532.50(-2.11%)
Jun 02, 2009 25106 25416 24958 25184 206,917,200 +78.20(+0.31%)
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.