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 30, 2008 13582 13631 13541 13601 244,000 +61.40(+0.45%)
May 29, 2008 13573 13632 13430 13540 212,000 +40.30(+0.30%)
May 28, 2008 13505 13599 13398 13499 218,800 +47.80(+0.36%)
May 27, 2008 13624 13664 13445 13451 218,000 -132.30(-0.97%)
May 26, 2008 13524 13614 13514 13584 96,200 +6.10(+0.04%)
May 23, 2008 13863 13864 13578 13578 198,800 -274.40(-1.98%)
May 22, 2008 13742 13886 13667 13852 274,000 -5.20(-0.04%)
May 21, 2008 14047 14049 13803 13857 208,600 -134.90(-0.96%)
May 20, 2008 14158 14167 13974 13992 196,400 -255.50(-1.79%)
May 19, 2008 14149 14248 14110 14248 149,400 +122.80(+0.87%)
May 16, 2008 14255 14301 14078 14125 235,000 -61.60(-0.43%)
May 15, 2008 14145 14186 14079 14186 146,000 -0.80(-0.01%)
May 14, 2008 14068 14215 14033 14187 200,400 +170.80(+1.22%)
May 13, 2008 14112 14138 13959 14016 189,800 -37.50(-0.27%)
May 12, 2008 13991 14108 13987 14054 149,200 +108.80(+0.78%)
May 09, 2008 14000 14015 13844 13945 206,200 -128.90(-0.92%)
May 08, 2008 13898 14074 13881 14074 185,600 +47.20(+0.34%)
May 07, 2008 14037 14091 14004 14027 179,000 +21.00(+0.15%)
May 06, 2008 14071 14120 13884 14006 218,200 -68.20(-0.48%)
May 05, 2008 14049 14123 13974 14074 114,400 +14.00(+0.10%)
May 02, 2008 13916 14169 13913 14060 248,600 +261.70(+1.90%)
Apr 30, 2008 13698 13798 13561 13798 186,000 +91.10(+0.66%)
Apr 29, 2008 13803 13835 13669 13707 205,000 -170.60(-1.23%)
Apr 28, 2008 13767 13904 13767 13878 185,000 +105.00(+0.76%)
Apr 25, 2008 13731 13833 13694 13773 206,600 +103.60(+0.76%)
Apr 24, 2008 13634 13669 13427 13669 232,600 +6.20(+0.05%)
Apr 23, 2008 13617 13683 13466 13663 281,000 +69.60(+0.51%)
Apr 22, 2008 13681 13696 13537 13593 203,000 -135.50(-0.99%)
Apr 21, 2008 13927 13933 13677 13729 207,200 -196.00(-1.41%)
Apr 18, 2008 13632 13946 13621 13925 234,800 +356.20(+2.63%)
Apr 17, 2008 13673 13682 13538 13569 191,400 -68.90(-0.51%)
Apr 16, 2008 13529 13652 13442 13638 208,000 +228.70(+1.71%)
Apr 15, 2008 13274 13445 13263 13409 240,600 +248.60(+1.89%)
Apr 14, 2008 13215 13242 13107 13160 211,000 -118.00(-0.89%)
Apr 11, 2008 13570 13614 13226 13278 219,000 -229.60(-1.70%)
Apr 10, 2008 13560 13566 13310 13508 220,400 -91.10(-0.67%)
Apr 09, 2008 13692 13734 13579 13599 208,200 -160.40(-1.17%)
Apr 08, 2008 13861 13863 13675 13759 190,000 -160.20(-1.15%)
Apr 07, 2008 13907 14020 13863 13920 205,200 +73.20(+0.53%)
Apr 04, 2008 13777 13846 13695 13846 333,800 +107.50(+0.78%)
Apr 03, 2008 13840 13845 13620 13739 239,800 -99.80(-0.72%)
Apr 02, 2008 13783 13842 13692 13839 259,400 +139.60(+1.02%)
Apr 01, 2008 13206 13699 13194 13699 284,800 +430.10(+3.24%)
Mar 31, 2008 13359 13370 13181 13269 256,000 -173.40(-1.29%)
Mar 28, 2008 13557 13578 13413 13442 217,600 -95.50(-0.71%)
Mar 27, 2008 13358 13596 13355 13538 253,800 +134.90(+1.01%)
Mar 26, 2008 13378 13427 13300 13403 255,400 -31.20(-0.23%)
Mar 25, 2008 13370 13434 13305 13434 329,800 +470.00(+3.63%)
Mar 20, 2008 12840 13049 12790 12964 413,600 -0.50(-0.00%)
Mar 19, 2008 13152 13196 12874 12965 308,800 -65.80(-0.50%)
Mar 18, 2008 12892 13037 12780 13030 273,200 +374.50(+2.96%)
Mar 17, 2008 12678 12872 12638 12656 324,600 -365.40(-2.81%)
Mar 14, 2008 13089 13312 12905 13021 291,800 -51.80(-0.40%)
Mar 13, 2008 12926 13106 12849 13073 338,600 -58.10(-0.44%)
Mar 12, 2008 13272 13292 13080 13131 298,600 +75.20(+0.58%)
Mar 11, 2008 12744 13138 12713 13056 361,400 +401.10(+3.17%)
Mar 10, 2008 12673 12835 12571 12655 290,200 -36.30(-0.29%)
Mar 08, 2008 12674 12819 12584 12691 312,200 -112.00(-0.87%)
Mar 07, 2008 12982 12994 12746 12803 283,200 -144.80(-1.12%)
Mar 06, 2008 12732 12969 12682 12948 273,400 +318.00(+2.52%)
Mar 05, 2008 12913 12957 12585 12630 282,000 -232.40(-1.81%)
Mar 04, 2008 12998 13021 12830 12862 277,400 -307.90(-2.34%)
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.