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, 2006 11717 11806 11702 11744 309,395,200 +39.10(+0.33%)
May 30, 2006 11889 11881 11702 11705 158,316,992 -140.10(-1.18%)
May 29, 2006 11775 11861 11763 11846 56,503,000 +82.70(+0.70%)
May 26, 2006 11718 11767 11653 11763 150,004,400 +109.80(+0.94%)
May 25, 2006 11488 11653 11424 11653 170,224,704 +229.10(+2.01%)
May 24, 2006 11479 11540 11345 11424 191,782,304 -116.00(-1.01%)
May 23, 2006 11545 11663 11538 11540 202,591,904 -5.90(-0.05%)
May 22, 2006 11546 11546 11546 11546 0 +0.00(+0.00%)
May 19, 2006 11484 11591 11402 11546 201,342,000 +5.80(+0.05%)
May 18, 2006 11669 11697 11538 11540 203,113,904 -100.60(-0.86%)
May 17, 2006 11837 11854 11630 11641 210,901,600 -188.80(-1.60%)
May 16, 2006 11849 11935 11746 11829 206,093,696 -2.30(-0.02%)
May 15, 2006 11881 12038 11742 11832 209,824,896 -206.40(-1.71%)
May 12, 2006 12142 12165 11990 12038 196,868,800 -127.30(-1.05%)
May 11, 2006 12397 12421 12161 12165 261,046,592 -150.90(-1.23%)
May 10, 2006 12318 12349 12278 12316 228,063,200 -11.90(-0.10%)
May 09, 2006 12295 12385 12286 12328 217,622,096 +34.00(+0.28%)
May 08, 2006 12280 12294 12198 12294 217,378,400 +24.10(+0.20%)
May 05, 2006 12166 12271 12126 12270 193,116,096 +144.20(+1.19%)
May 04, 2006 12162 12220 12126 12126 184,077,904 -70.30(-0.58%)
May 03, 2006 12293 12306 12154 12196 184,259,504 -78.30(-0.64%)
May 02, 2006 12241 12286 12229 12274 202,975,296 +39.90(+0.33%)
May 01, 2006 12289 12308 12204 12235 139,837,696 +30.40(+0.25%)
Apr 28, 2006 12219 12251 12188 12204 171,843,104 +16.50(+0.14%)
Apr 27, 2006 12244 12322 12159 12188 216,584,192 -134.00(-1.09%)
Apr 26, 2006 12364 12385 12316 12322 182,457,296 -8.10(-0.07%)
Apr 25, 2006 12396 12426 12297 12330 181,365,296 -12.40(-0.10%)
Apr 24, 2006 12418 12437 12338 12342 145,236,096 -95.00(-0.76%)
Apr 21, 2006 12364 12440 12314 12437 167,916,992 +123.50(+1.00%)
Apr 20, 2006 12468 12487 12296 12314 197,652,992 -173.60(-1.39%)
Apr 19, 2006 12441 12495 12413 12487 177,933,904 +40.50(+0.33%)
Apr 18, 2006 12338 12464 12309 12447 186,418,304 +137.80(+1.12%)
Apr 17, 2006 12281 12335 12249 12309 128,165,504 +60.40(+0.49%)
Apr 13, 2006 12179 12249 12123 12249 180,177,408 +80.90(+0.66%)
Apr 12, 2006 12200 12225 12168 12168 167,915,904 -9.60(-0.08%)
Apr 11, 2006 12311 12343 12165 12177 186,017,792 -112.40(-0.91%)
Apr 10, 2006 12280 12303 12241 12290 153,001,696 +48.50(+0.40%)
Apr 07, 2006 12270 12342 12213 12241 164,683,296 -100.80(-0.82%)
Apr 06, 2006 12340 12352 12258 12342 205,612,992 +42.90(+0.35%)
Apr 05, 2006 12185 12305 12174 12299 172,950,208 +125.00(+1.03%)
Apr 04, 2006 12220 12222 12144 12174 235,333,600 -36.80(-0.30%)
Apr 03, 2006 12201 12299 12111 12211 184,885,904 +100.30(+0.83%)
Apr 01, 2006 12155 12207 12066 12111 191,871,504 -96.40(-0.79%)
Mar 31, 2006 12224 12288 12191 12207 210,090,304 +16.40(+0.13%)
Mar 30, 2006 12063 12196 12049 12191 188,498,496 +141.80(+1.18%)
Mar 29, 2006 12083 12141 12049 12049 174,210,208 -29.70(-0.25%)
Mar 28, 2006 12097 12123 12064 12078 185,124,800 +0.00(+0.00%)
Mar 27, 2006 12097 12123 12064 12078 0 -32.60(-0.27%)
Mar 25, 2006 12038 12122 12018 12111 142,396,992 +93.20(+0.78%)
Mar 24, 2006 11981 12028 11947 12018 155,769,904 +47.20(+0.39%)
Mar 23, 2006 11920 11984 11903 11971 146,222,400 +23.10(+0.19%)
Mar 22, 2006 11901 12005 11872 11948 149,470,096 +18.30(+0.15%)
Mar 21, 2006 12010 12088 11929 11929 140,240,608 +0.00(+0.00%)
Mar 20, 2006 12010 12088 11929 11929 0 -71.40(-0.59%)
Mar 18, 2006 12001 12001 12001 12001 249,949,792 -85.00(-0.70%)
Mar 17, 2006 12053 12121 12045 12086 146,809,200 +30.10(+0.25%)
Mar 16, 2006 12056 12056 12056 12056 158,354,800 +82.30(+0.69%)
Mar 15, 2006 11894 12018 11886 11973 168,498,400 +66.60(+0.56%)
Mar 14, 2006 11907 11907 11907 11907 131,931,000 +0.00(+0.00%)
Mar 13, 2006 11828 11907 11830 11907 0 +73.10(+0.62%)
Mar 11, 2006 11736 11880 11722 11834 190,081,200 +68.30(+0.58%)
Mar 10, 2006 11794 11852 11737 11765 162,560,608 +28.20(+0.24%)
Mar 09, 2006 11747 11881 11649 11737 179,632,992 -79.40(-0.67%)
Mar 08, 2006 11864 11883 11755 11816 167,739,696 -66.80(-0.56%)
Mar 07, 2006 11973 11988 11847 11883 166,341,600 +0.00(+0.00%)
Mar 06, 2006 11973 11988 11847 11883 0 -95.40(-0.80%)
Mar 04, 2006 11881 12004 11866 11979 160,548,304 +71.80(+0.60%)
Mar 03, 2006 11834 11907 11795 11907 220,239,600 +112.30(+0.95%)
Mar 02, 2006 11695 11808 11686 11795 170,905,792 +106.30(+0.91%)
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.