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 16872 16971 16806 16945 15,600 +81.50(+0.48%)
May 30, 2010 16693 16891 16693 16863 0 +0.00(+0.00%)
May 28, 2010 16693 16891 16693 16863 19,000 +196.70(+1.18%)
May 27, 2010 16411 16695 16331 16666 18,800 +278.60(+1.70%)
May 26, 2010 16070 16410 16070 16388 18,400 +365.30(+2.28%)
May 25, 2010 16445 16445 15960 16022 21,600 -447.10(-2.71%)
May 24, 2010 16495 16758 16413 16470 22,200 +24.00(+0.15%)
May 22, 2010 16318 16487 16187 16446 0 +0.00(+0.00%)
May 21, 2010 16318 16487 16187 16446 24,200 -74.10(-0.45%)
May 20, 2010 16419 16618 16419 16520 21,600 +111.20(+0.68%)
May 19, 2010 16802 16802 16373 16408 22,200 -467.30(-2.77%)
May 18, 2010 16841 17000 16744 16876 16,800 +40.20(+0.24%)
May 17, 2010 16962 16962 16551 16836 20,400 -159.00(-0.94%)
May 16, 2010 17267 17329 16924 16995 0 +0.00(+0.00%)
May 15, 2010 17267 17329 16924 16995 0 +0.00(+0.00%)
May 14, 2010 17267 17329 16924 16995 15,200 -271.30(-1.57%)
May 13, 2010 17324 17389 17240 17266 18,000 +70.10(+0.41%)
May 12, 2010 17142 17252 17028 17196 18,400 +54.30(+0.32%)
May 11, 2010 17336 17379 17104 17142 20,400 -189.10(-1.09%)
May 10, 2010 16800 17356 16800 17331 19,800 +561.50(+3.35%)
May 09, 2010 16940 16940 16684 16769 0 +0.00(+0.00%)
May 08, 2010 16940 16940 16684 16769 0 +0.00(+0.00%)
May 07, 2010 16940 16940 16684 16769 19,400 -218.40(-1.29%)
May 06, 2010 17080 17080 16823 16988 16,400 -100.50(-0.59%)
May 05, 2010 17104 17122 16858 17088 20,000 -49.10(-0.29%)
May 04, 2010 17372 17465 17102 17137 19,800 -249.00(-1.43%)
May 03, 2010 17537 17537 17346 17386 10,400 -172.60(-0.98%)
May 01, 2010 17504 17647 17504 17559 0 +0.00(+0.00%)
Apr 30, 2010 17504 17647 17504 17559 12,200 +55.20(+0.32%)
Apr 29, 2010 17382 17533 17382 17504 10,800 +123.40(+0.71%)
Apr 28, 2010 17644 17644 17345 17380 17,000 -310.50(-1.76%)
Apr 27, 2010 17745 17769 17679 17691 12,200 -54.70(-0.31%)
Apr 26, 2010 17692 17826 17692 17745 14,800 +51.10(+0.29%)
Apr 24, 2010 17534 17726 17534 17694 0 +0.00(+0.00%)
Apr 23, 2010 17534 17726 17534 17694 17,200 +120.20(+0.68%)
Apr 22, 2010 17476 17778 17408 17574 17,600 +101.40(+0.58%)
Apr 21, 2010 17459 17566 17446 17473 10,000 +12.00(+0.07%)
Apr 20, 2010 17395 17560 17395 17461 14,000 +59.90(+0.34%)
Apr 19, 2010 17585 17585 17277 17401 11,800 -190.50(-1.08%)
Apr 17, 2010 17646 17664 17530 17591 0 +0.00(+0.00%)
Apr 16, 2010 17646 17664 17530 17591 11,600 -48.10(-0.27%)
Apr 15, 2010 17805 17976 17619 17639 12,600 -182.70(-1.03%)
Apr 14, 2010 17831 17893 17736 17822 0 +0.00(+0.00%)
Apr 13, 2010 17831 17893 17736 17822 12,800 -31.00(-0.17%)
Apr 12, 2010 17874 17995 17816 17853 9,800 -80.10(-0.45%)
Apr 10, 2010 17715 17972 17715 17933 0 +0.00(+0.00%)
Apr 09, 2010 17715 17972 17715 17933 12,200 +218.70(+1.23%)
Apr 08, 2010 17951 17961 17679 17714 11,800 -255.60(-1.42%)
Apr 07, 2010 17916 18048 17878 17970 13,200 +28.60(+0.16%)
Apr 06, 2010 17940 17991 17898 17941 12,400 +5.70(+0.03%)
Apr 05, 2010 17694 17948 17694 17936 12,800 +243.10(+1.37%)
Apr 04, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 03, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 02, 2010 17555 17707 17555 17693 0 +0.00(+0.00%)
Apr 01, 2010 17555 17707 17555 17693 13,000 +164.80(+0.94%)
Mar 31, 2010 17602 17700 17489 17528 13,600 -62.40(-0.35%)
Mar 30, 2010 17704 17783 17558 17590 12,600 -121.10(-0.68%)
Mar 29, 2010 17639 17793 17639 17711 14,800 +66.50(+0.38%)
Mar 27, 2010 17559 17683 17559 17645 0 +0.00(+0.00%)
Mar 26, 2010 17559 17683 17559 17645 13,000 +86.00(+0.49%)
Mar 25, 2010 17458 17575 17383 17559 13,800 +107.80(+0.62%)
Mar 24, 2010 17422 17531 17357 17451 0 +0.00(+0.00%)
Mar 23, 2010 17422 17531 17357 17451 12,600 +40.40(+0.23%)
Mar 22, 2010 17482 17559 17337 17411 12,200 -167.60(-0.95%)
Mar 20, 2010 17532 17601 17502 17578 0 +0.00(+0.00%)
Mar 19, 2010 17532 17601 17502 17578 13,800 +58.90(+0.34%)
Mar 18, 2010 17493 17548 17418 17519 13,600 +29.20(+0.17%)
Mar 17, 2010 17390 17577 17390 17490 16,800 +106.90(+0.61%)
Mar 16, 2010 17170 17417 17150 17383 12,400 +218.20(+1.27%)
Mar 15, 2010 17167 17196 17061 17165 14,200 -1.60(-0.01%)
Mar 14, 2010 17176 17244 17127 17167 0 +0.00(+0.00%)
Mar 13, 2010 17176 17244 17127 17167 24,000 -1.40(-0.01%)
Mar 12, 2010 17088 17215 17054 17168 11,400 +69.70(+0.41%)
Mar 11, 2010 17073 17184 17028 17098 16,800 +45.80(+0.27%)
Mar 10, 2010 17089 17131 17031 17052 56,600 -50.10(-0.29%)
Mar 09, 2010 17035 17188 17035 17103 15,200 +0.00(+0.00%)
Mar 08, 2010 17035 17188 17035 17103 0 +108.10(+0.64%)
Mar 07, 2010 16988 17098 16936 16994 0 +0.00(+0.00%)
Mar 06, 2010 16988 17098 16936 16994 19,600 +22.80(+0.13%)
Mar 05, 2010 17014 17025 16888 16972 19,000 -28.30(-0.17%)
Mar 04, 2010 16778 17013 16778 17000 20,000 +227.40(+1.36%)
Mar 03, 2010 16438 16808 16438 16773 22,400 +0.00(+0.00%)
Mar 02, 2010 16438 16808 16438 16773 0 +343.00(+2.09%)
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.