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 (%)
Jul 31, 2013 8441 8480 8376 8433 191,524,608 -23.10(-0.27%)
Jul 30, 2013 8402 8467 8363 8456 185,393,200 +80.40(+0.96%)
Jul 29, 2013 8375 8412 8349 8376 168,772,608 +22.50(+0.27%)
Jul 26, 2013 8308 8396 8303 8354 230,054,800 +71.50(+0.86%)
Jul 25, 2013 8198 8287 8152 8282 229,578,800 +89.60(+1.09%)
Jul 24, 2013 8120 8199 8095 8192 253,079,808 +118.80(+1.47%)
Jul 23, 2013 8015 8138 8012 8074 205,390,000 +107.70(+1.35%)
Jul 22, 2013 7955 8017 7917 7966 140,787,392 +22.80(+0.29%)
Jul 19, 2013 7939 7979 7888 7943 156,177,600 -14.10(-0.18%)
Jul 18, 2013 7790 7965 7782 7957 192,536,000 +144.60(+1.85%)
Jul 17, 2013 7814 7858 7703 7813 176,349,792 +14.50(+0.19%)
Jul 16, 2013 7868 7892 7737 7798 189,287,808 -56.90(-0.72%)
Jul 15, 2013 7832 7919 7783 7855 156,704,800 +10.40(+0.13%)
Jul 12, 2013 8035 8036 7801 7845 221,675,392 -186.00(-2.32%)
Jul 11, 2013 8083 8087 7980 8031 175,152,800 +35.70(+0.45%)
Jul 10, 2013 7976 8014 7896 7995 165,098,400 -19.80(-0.25%)
Jul 09, 2013 8058 8112 7966 8015 188,744,800 -2.80(-0.03%)
Jul 08, 2013 7922 8068 7895 8018 231,503,200 +149.20(+1.90%)
Jul 05, 2013 7995 8031 7847 7868 221,456,608 -133.60(-1.67%)
Jul 04, 2013 7802 8036 7781 8002 242,192,608 +238.20(+3.07%)
Jul 03, 2013 7763 7771 7613 7764 276,478,400 -122.80(-1.56%)
Jul 02, 2013 7934 7934 7856 7887 247,288,192 -20.50(-0.26%)
Jul 01, 2013 7817 7946 7746 7907 217,103,200 +144.40(+1.86%)
Jun 28, 2013 7872 7937 7724 7763 235,237,600 -81.70(-1.04%)
Jun 27, 2013 7827 7880 7710 7844 246,996,992 +21.40(+0.27%)
Jun 26, 2013 7637 7848 7589 7823 283,593,216 +215.30(+2.83%)
Jun 25, 2013 7646 7675 7581 7608 251,344,192 +54.50(+0.72%)
Jun 24, 2013 7682 7735 7508 7553 273,348,608 -147.00(-1.91%)
Jun 21, 2013 7860 7877 7700 7700 448,845,600 -121.90(-1.56%)
Jun 20, 2013 7974 8014 7787 7822 320,728,192 -276.20(-3.41%)
Jun 19, 2013 8179 8182 8079 8098 186,335,008 -81.90(-1.00%)
Jun 18, 2013 8134 8211 8099 8180 207,778,000 +43.90(+0.54%)
Jun 17, 2013 8133 8194 8072 8136 221,823,392 +65.40(+0.81%)
Jun 14, 2013 8102 8141 8053 8071 243,709,200 -0.80(-0.01%)
Jun 13, 2013 8040 8098 7959 8072 291,659,008 -52.10(-0.64%)
Jun 12, 2013 8068 8245 8054 8124 276,164,800 +34.50(+0.43%)
Jun 11, 2013 8180 8182 7980 8089 392,860,192 -138.10(-1.68%)
Jun 10, 2013 8271 8322 8185 8227 276,422,592 -39.20(-0.47%)
Jun 07, 2013 8229 8309 8165 8267 297,871,392 +49.90(+0.61%)
Jun 06, 2013 8309 8418 8217 8217 278,270,208 -74.00(-0.89%)
Jun 05, 2013 8308 8430 8283 8291 261,977,408 -72.30(-0.86%)
Jun 04, 2013 8341 8418 8338 8363 204,150,400 +78.60(+0.95%)
Jun 03, 2013 8267 8369 8192 8284 231,561,408 -36.20(-0.44%)
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%)
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.