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, 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%)
May 02, 2012 7101 7118 6776 6832 328,073,216 -179.10(-2.55%)
Apr 30, 2012 7182 7208 7002 7011 200,836,800 -134.80(-1.89%)
Apr 27, 2012 6906 7185 6841 7146 260,329,200 +118.70(+1.69%)
Apr 26, 2012 7152 7160 6955 7027 286,928,192 -91.80(-1.29%)
Apr 25, 2012 7036 7203 7034 7119 304,911,808 +119.00(+1.70%)
Apr 24, 2012 6869 7010 6849 7000 280,715,200 +153.30(+2.24%)
Apr 23, 2012 6987 6994 6811 6847 323,957,792 -194.00(-2.76%)
Apr 20, 2012 6937 7059 6858 7041 405,539,808 +132.50(+1.92%)
Apr 19, 2012 7122 7151 6907 6908 380,127,200 -171.10(-2.42%)
Apr 18, 2012 7354 7364 7079 7079 386,704,992 -294.10(-3.99%)
Apr 17, 2012 7158 7373 7137 7373 286,424,800 +164.20(+2.28%)
Apr 16, 2012 7232 7331 7187 7209 253,824,800 -41.50(-0.57%)
Apr 13, 2012 7469 7486 7218 7251 345,668,000 -269.40(-3.58%)
Apr 12, 2012 7611 7619 7401 7520 308,032,992 -56.70(-0.75%)
Apr 11, 2012 7449 7588 7413 7577 290,566,016 +143.10(+1.93%)
Apr 10, 2012 7582 7634 7434 7434 290,368,000 -226.90(-2.96%)
Apr 05, 2012 7682 7713 7545 7660 194,452,992 -0.20(-0.00%)
Apr 04, 2012 7809 7834 7634 7661 347,351,008 -163.80(-2.09%)
Apr 03, 2012 8032 8073 7824 7824 224,107,008 -218.30(-2.71%)
Apr 02, 2012 8025 8043 7867 8043 244,563,008 +34.80(+0.43%)
Mar 30, 2012 7946 8015 7903 8008 259,620,992 +97.00(+1.23%)
Mar 29, 2012 7965 8022 7866 7911 280,009,984 -69.80(-0.87%)
Mar 28, 2012 8137 8180 7964 7981 244,326,000 -159.50(-1.96%)
Mar 27, 2012 8285 8346 8131 8140 256,270,000 -84.40(-1.03%)
Mar 26, 2012 8311 8311 8115 8225 199,200,000 -57.10(-0.69%)
Mar 23, 2012 8360 8387 8193 8282 249,692,000 -71.80(-0.86%)
Mar 22, 2012 8449 8463 8311 8354 255,496,000 -137.30(-1.62%)
Mar 21, 2012 8603 8626 8432 8491 228,467,008 -76.60(-0.89%)
Mar 20, 2012 8577 8606 8508 8568 185,872,992 -24.30(-0.28%)
Mar 19, 2012 8478 8592 8444 8592 197,670,000 +105.50(+1.24%)
Mar 16, 2012 8450 8486 8379 8486 424,100,000 +59.60(+0.71%)
Mar 15, 2012 8401 8430 8322 8427 251,306,000 +35.60(+0.42%)
Mar 14, 2012 8423 8500 8373 8391 261,394,000 +14.30(+0.17%)
Mar 13, 2012 8244 8378 8219 8377 202,583,008 +196.60(+2.40%)
Mar 12, 2012 8277 8296 8160 8180 283,676,000 -102.50(-1.24%)
Mar 10, 2012 8322 8340 8233 8283 240,616,992 -24.70(-0.30%)
Mar 09, 2012 8221 8307 8148 8307 239,944,992 +145.60(+1.78%)
Mar 08, 2012 8165 8202 8082 8162 289,619,008 -4.80(-0.06%)
Mar 07, 2012 8424 8426 8167 8167 287,919,008 -286.90(-3.39%)
Mar 06, 2012 8514 8541 8421 8454 167,063,008 -109.90(-1.28%)
Mar 03, 2012 8567 8602 8520 8563 151,559,008 +15.70(+0.18%)
Mar 02, 2012 8442 8568 8402 8548 199,094,000 +81.80(+0.97%)
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.