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, 2012 6804 6914 6691 6738 212,508,192 -63.70(-0.94%)
Jul 30, 2012 6626 6806 6589 6802 284,309,184 +184.20(+2.78%)
Jul 27, 2012 6403 6618 6244 6618 282,898,400 +248.80(+3.91%)
Jul 26, 2012 5958 6369 5955 6369 352,307,200 +363.90(+6.06%)
Jul 25, 2012 5950 6093 5939 6005 201,585,200 +48.60(+0.82%)
Jul 24, 2012 6252 6255 5951 5956 235,090,000 -221.10(-3.58%)
Jul 23, 2012 6157 6240 5905 6177 381,196,992 -68.90(-1.10%)
Jul 20, 2012 6623 6668 6233 6246 420,760,000 -386.30(-5.82%)
Jul 19, 2012 6625 6682 6580 6633 205,900,400 +41.40(+0.63%)
Jul 18, 2012 6595 6608 6497 6591 267,875,808 +33.00(+0.50%)
Jul 17, 2012 6573 6643 6530 6558 202,328,000 +26.10(+0.40%)
Jul 16, 2012 6631 6659 6485 6532 204,862,400 -132.50(-1.99%)
Jul 13, 2012 6621 6688 6563 6665 195,775,008 +34.50(+0.52%)
Jul 12, 2012 6749 6755 6601 6630 233,862,400 -175.80(-2.58%)
Jul 11, 2012 6693 6830 6679 6806 220,999,200 +79.00(+1.17%)
Jul 10, 2012 6724 6812 6638 6727 204,163,200 +38.60(+0.58%)
Jul 09, 2012 6738 6786 6612 6688 285,046,400 -50.60(-0.75%)
Jul 06, 2012 6910 6921 6727 6739 329,276,800 -215.30(-3.10%)
Jul 05, 2012 7148 7181 6912 6954 256,422,208 -214.30(-2.99%)
Jul 04, 2012 7174 7203 7116 7168 164,931,600 -51.00(-0.71%)
Jul 03, 2012 7144 7220 7122 7220 238,493,792 +95.50(+1.34%)
Jul 02, 2012 7082 7178 7037 7124 272,362,400 +21.80(+0.31%)
Jun 29, 2012 6939 7102 6872 7102 445,205,792 +380.50(+5.66%)
Jun 28, 2012 6666 6724 6594 6722 205,109,200 +54.80(+0.82%)
Jun 27, 2012 6577 6667 6513 6667 250,549,200 +138.50(+2.12%)
Jun 26, 2012 6590 6708 6512 6528 218,002,400 -95.60(-1.44%)
Jun 25, 2012 6845 6858 6612 6624 235,446,800 -252.30(-3.67%)
Jun 22, 2012 6717 6960 6697 6876 276,895,392 +102.80(+1.52%)
Jun 21, 2012 6730 6915 6675 6774 247,857,200 -22.60(-0.33%)
Jun 20, 2012 6716 6807 6668 6796 217,636,608 +102.20(+1.53%)
Jun 19, 2012 6546 6717 6479 6694 212,727,600 +174.00(+2.67%)
Jun 18, 2012 6856 6863 6503 6520 277,028,000 -199.10(-2.96%)
Jun 15, 2012 6744 6830 6659 6719 506,761,600 +23.00(+0.34%)
Jun 14, 2012 6582 6696 6559 6696 219,611,392 +80.70(+1.22%)
Jun 13, 2012 6529 6639 6491 6615 214,979,808 +92.80(+1.42%)
Jun 12, 2012 6510 6593 6439 6522 254,535,200 +6.10(+0.09%)
Jun 11, 2012 6898 6940 6498 6516 362,914,400 -35.60(-0.54%)
Jun 08, 2012 6392 6578 6324 6552 242,093,600 +113.90(+1.77%)
Jun 07, 2012 6449 6538 6422 6438 270,686,016 +19.20(+0.30%)
Jun 06, 2012 6313 6466 6276 6419 277,318,592 +151.10(+2.41%)
Jun 05, 2012 6293 6333 6231 6268 205,623,008 +28.30(+0.45%)
Jun 04, 2012 5999 6273 5988 6240 205,104,800 +174.50(+2.88%)
Jun 01, 2012 6110 6153 5994 6065 347,827,200 -24.80(-0.41%)
May 31, 2012 6134 6168 6012 6090 402,041,984 -0.60(-0.01%)
May 30, 2012 6185 6303 6074 6090 331,142,784 -161.30(-2.58%)
May 29, 2012 6433 6449 6221 6252 280,790,592 -149.50(-2.34%)
May 28, 2012 6585 6621 6392 6401 225,608,000 -141.80(-2.17%)
May 25, 2012 6542 6613 6458 6543 181,672,000 +8.60(+0.13%)
May 24, 2012 6496 6589 6357 6534 239,097,200 +93.90(+1.46%)
May 23, 2012 6579 6603 6420 6440 254,664,608 -220.80(-3.31%)
May 22, 2012 6565 6683 6520 6661 205,436,400 +137.30(+2.10%)
May 21, 2012 6572 6606 6455 6524 211,506,000 -42.70(-0.65%)
May 18, 2012 6400 6627 6380 6567 393,737,600 +28.80(+0.44%)
May 17, 2012 6635 6653 6435 6538 251,827,008 -73.60(-1.11%)
May 16, 2012 6621 6759 6536 6612 325,321,984 -89.20(-1.33%)
May 15, 2012 6848 6893 6644 6701 255,003,200 -108.70(-1.60%)
May 14, 2012 6897 6907 6763 6809 219,614,592 -186.20(-2.66%)
May 11, 2012 6958 7027 6789 6996 307,603,008 -50.10(-0.71%)
May 10, 2012 6905 7079 6844 7046 350,192,384 +233.00(+3.42%)
May 09, 2012 7017 7022 6733 6813 371,381,792 -194.20(-2.77%)
May 08, 2012 7051 7176 6968 7007 265,161,792 -56.30(-0.80%)
May 07, 2012 6766 7078 6743 7063 205,943,600 +187.20(+2.72%)
May 04, 2012 6856 6990 6820 6876 238,106,800 +24.10(+0.35%)
May 03, 2012 6869 6992 6828 6852 271,072,800 +20.00(+0.29%)
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.