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, 2010 11766 11766 11671 11763 586,800 +91.60(+0.78%)
May 30, 2010 11777 11800 11641 11671 0 +0.00(+0.00%)
May 28, 2010 11779 11800 11641 11671 174,609,600 -77.70(-0.66%)
May 27, 2010 11609 11755 11544 11749 235,526,800 +205.20(+1.78%)
May 26, 2010 11700 11724 11518 11544 295,819,712 +25.80(+0.22%)
May 25, 2010 11271 11522 11263 11518 253,635,696 -3.30(-0.03%)
May 24, 2010 11521 11521 11521 11521 0 +0.10(+0.00%)
May 22, 2010 11268 11539 11180 11521 0 -0.10(-0.00%)
May 21, 2010 11244 11539 11180 11521 212,582,896 +115.40(+1.01%)
May 20, 2010 11495 11666 11381 11406 287,930,304 -259.80(-2.23%)
May 19, 2010 11700 11787 11514 11666 260,917,696 -98.70(-0.84%)
May 18, 2010 11891 11960 11761 11764 227,515,296 -48.50(-0.41%)
May 17, 2010 12000 12015 11696 11813 230,554,000 -202.00(-1.68%)
May 16, 2010 12082 12086 11891 12015 0 +0.00(+0.00%)
May 15, 2010 12082 12086 11891 12015 0 +0.00(+0.00%)
May 14, 2010 12088 12117 11891 12015 210,463,904 -101.60(-0.84%)
May 13, 2010 12171 12210 12059 12117 205,673,696 -79.40(-0.65%)
May 12, 2010 12103 12205 12001 12196 237,159,696 +195.40(+1.63%)
May 11, 2010 11932 12094 11916 12001 255,876,304 +52.70(+0.44%)
May 10, 2010 12012 12024 11692 11948 205,450,400 +255.50(+2.19%)
May 09, 2010 11754 11800 11557 11692 0 +0.00(+0.00%)
May 08, 2010 11754 11800 11557 11692 0 +0.00(+0.00%)
May 07, 2010 11750 11842 11557 11692 281,577,504 -150.00(-1.27%)
May 06, 2010 11846 11949 11423 11842 365,163,008 -32.70(-0.28%)
May 05, 2010 11862 12031 11754 11875 284,613,792 -155.80(-1.29%)
May 04, 2010 12165 12196 11954 12031 256,142,704 -165.60(-1.36%)
May 03, 2010 12274 12295 12166 12196 179,449,504 -14.20(-0.12%)
May 01, 2010 12243 12308 12184 12211 0 +0.00(+0.00%)
Apr 30, 2010 12247 12308 12184 12211 246,932,704 +10.40(+0.09%)
Apr 29, 2010 12111 12227 12077 12200 223,547,296 +123.40(+1.02%)
Apr 28, 2010 12165 12173 12076 12077 222,608,992 -69.80(-0.57%)
Apr 27, 2010 12256 12322 12143 12147 221,201,200 -134.30(-1.09%)
Apr 26, 2010 12254 12298 12235 12281 155,928,304 +41.40(+0.34%)
Apr 24, 2010 12165 12248 12127 12240 0 +0.00(+0.00%)
Apr 23, 2010 12168 12248 12127 12240 192,225,696 +78.70(+0.65%)
Apr 22, 2010 12053 12161 11985 12161 201,924,704 +26.30(+0.22%)
Apr 21, 2010 12135 12158 12071 12135 182,199,696 +21.10(+0.17%)
Apr 20, 2010 12122 12160 12103 12114 179,248,400 +10.50(+0.09%)
Apr 19, 2010 11975 12103 11954 12103 185,354,896 +32.30(+0.27%)
Apr 17, 2010 12191 12212 12020 12071 0 +0.00(+0.00%)
Apr 16, 2010 12191 12212 12020 12071 209,408,304 -140.80(-1.15%)
Apr 15, 2010 12179 12250 12169 12212 164,368,496 +7.10(+0.06%)
Apr 14, 2010 12142 12212 12096 12204 177,248,496 +102.90(+0.85%)
Apr 13, 2010 12092 12149 12025 12102 145,607,200 -47.20(-0.39%)
Apr 12, 2010 12168 12214 12139 12149 163,197,104 -28.10(-0.23%)
Apr 10, 2010 12149 12211 12127 12177 0 +0.00(+0.00%)
Apr 09, 2010 12150 12211 12114 12177 163,373,504 +63.30(+0.52%)
Apr 08, 2010 12061 12139 11976 12114 179,570,400 +2.60(+0.02%)
Apr 07, 2010 12137 12160 12059 12111 210,588,896 -45.80(-0.38%)
Apr 06, 2010 12136 12200 12120 12157 163,854,800 -29.70(-0.24%)
Apr 05, 2010 12191 12203 12151 12186 146,615,808 +35.30(+0.29%)
Apr 04, 2010 12067 12157 12067 12151 0 +0.00(+0.00%)
Apr 03, 2010 12067 12157 12067 12151 0 +0.00(+0.00%)
Apr 02, 2010 12067 12157 12067 12151 0 +0.00(+0.00%)
Apr 01, 2010 12070 12157 12038 12151 190,576,800 +113.40(+0.94%)
Mar 31, 2010 12063 12080 11983 12038 192,925,504 -6.50(-0.05%)
Mar 30, 2010 12042 12062 12023 12044 153,305,600 +14.50(+0.12%)
Mar 29, 2010 12000 12035 11957 12030 159,040,896 +72.30(+0.60%)
Mar 27, 2010 11985 12041 11909 11957 0 +0.00(+0.00%)
Mar 26, 2010 11992 12041 11909 11957 197,405,200 -0.70(-0.01%)
Mar 25, 2010 12010 12049 11958 11958 208,243,200 -4.90(-0.04%)
Mar 24, 2010 12009 12044 11963 11963 206,398,800 -81.50(-0.68%)
Mar 23, 2010 11988 12048 11967 12044 193,096,400 +77.30(+0.65%)
Mar 22, 2010 11877 11992 11844 11967 211,048,704 +19.20(+0.16%)
Mar 20, 2010 12037 12047 11926 11948 0 +0.00(+0.00%)
Mar 19, 2010 12032 12047 11926 11948 342,072,192 -92.00(-0.76%)
Mar 18, 2010 12091 12129 12008 12040 155,656,192 -60.70(-0.50%)
Mar 17, 2010 12122 12119 12085 12101 158,066,496 +11.30(+0.09%)
Mar 16, 2010 12049 12098 12009 12089 155,497,792 +80.60(+0.67%)
Mar 15, 2010 11988 12017 11908 12009 128,560,304 -5.00(-0.04%)
Mar 14, 2010 12005 12048 11954 12014 0 +0.00(+0.00%)
Mar 13, 2010 12020 12048 11954 12014 177,279,904 +34.10(+0.28%)
Mar 12, 2010 11936 11982 11910 11980 142,983,104 +18.60(+0.16%)
Mar 11, 2010 11932 11995 11917 11961 199,895,808 +42.40(+0.36%)
Mar 10, 2010 11923 11965 11893 11919 177,582,208 -45.10(-0.38%)
Mar 09, 2010 12026 12040 11958 11964 143,493,104 +0.00(+0.00%)
Mar 08, 2010 12019 12040 11958 11964 0 -11.30(-0.09%)
Mar 07, 2010 11871 11975 11871 11975 0 +0.00(+0.00%)
Mar 06, 2010 11878 11975 11825 11975 170,065,792 +150.10(+1.27%)
Mar 05, 2010 11867 11877 11792 11825 175,292,000 -27.90(-0.24%)
Mar 04, 2010 11842 11876 11811 11853 163,136,304 +24.60(+0.21%)
Mar 03, 2010 11752 11844 11728 11828 161,257,904 +100.20(+0.85%)
Mar 02, 2010 11683 11732 11630 11728 138,624,800 +0.00(+0.00%)
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.