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 (%)
Dec 31, 2009 6002 6009 5949 5957 9,467,800 -54.12(-0.90%)
Dec 30, 2009 6011 6027 6001 6012 13,021,500 +8.63(+0.14%)
Dec 29, 2009 5978 6011 5978 6003 11,077,100 +0.00(+0.00%)
Dec 28, 2009 5978 6011 5978 6003 0 +45.48(+0.76%)
Dec 27, 2009 5966 5988 5935 5957 0 +0.00(+0.00%)
Dec 26, 2009 5966 5988 5935 5957 0 +0.00(+0.00%)
Dec 25, 2009 5966 5988 5935 5957 0 +0.00(+0.00%)
Dec 24, 2009 5966 5988 5935 5957 15,732,300 +11.75(+0.20%)
Dec 23, 2009 5939 5982 5930 5946 20,790,700 +15.16(+0.26%)
Dec 22, 2009 5842 5936 5842 5931 24,620,500 +0.00(+0.00%)
Dec 21, 2009 5842 5936 5842 5931 0 +99.32(+1.70%)
Dec 20, 2009 5847 5901 5830 5831 0 +0.00(+0.00%)
Dec 19, 2009 5847 5901 5830 5831 74,691,800 -13.23(-0.23%)
Dec 18, 2009 5884 5891 5834 5844 29,334,400 -58.99(-1.00%)
Dec 17, 2009 5813 5903 5812 5903 34,178,500 +92.09(+1.58%)
Dec 16, 2009 5816 5828 5752 5811 24,764,000 +9.08(+0.16%)
Dec 15, 2009 5803 5827 5779 5802 23,530,900 +0.00(+0.00%)
Dec 14, 2009 5803 5827 5779 5802 0 +45.97(+0.80%)
Dec 12, 2009 5714 5793 5714 5756 27,790,100 +47.27(+0.83%)
Dec 11, 2009 5647 5742 5637 5709 22,981,500 +61.18(+1.08%)
Dec 10, 2009 5673 5712 5605 5648 26,700,900 -40.74(-0.72%)
Dec 09, 2009 5764 5810 5659 5689 29,652,400 -96.17(-1.66%)
Dec 08, 2009 5812 5813 5743 5785 22,623,200 +0.00(+0.00%)
Dec 07, 2009 5812 5813 5743 5785 0 -32.90(-0.57%)
Dec 05, 2009 5753 5859 5724 5818 31,793,400 +47.30(+0.82%)
Dec 04, 2009 5805 5853 5755 5770 32,752,200 -11.33(-0.20%)
Dec 03, 2009 5772 5813 5752 5782 30,434,200 +5.07(+0.09%)
Dec 02, 2009 5654 5777 5653 5777 31,732,000 +150.66(+2.68%)
Dec 01, 2009 5692 5718 5608 5626 32,196,800 +0.00(+0.00%)
Nov 30, 2009 5692 5718 5612 5626 0 -59.66(-1.05%)
Nov 29, 2009 5581 5719 5519 5686 0 +0.00(+0.00%)
Nov 28, 2009 5581 5719 5519 5686 32,389,800 +71.44(+1.27%)
Nov 27, 2009 5785 5785 5597 5614 33,803,100 -188.85(-3.25%)
Nov 26, 2009 5795 5826 5754 5803 25,126,300 +33.71(+0.58%)
Nov 25, 2009 5763 5814 5746 5769 25,722,300 -32.17(-0.55%)
Nov 24, 2009 5689 5823 5689 5801 23,212,100 +0.00(+0.00%)
Nov 23, 2009 5689 5823 5689 5801 0 +138.33(+2.44%)
Nov 22, 2009 5725 5745 5638 5663 0 +0.00(+0.00%)
Nov 21, 2009 5725 5745 5638 5663 37,529,200 -39.03(-0.68%)
Nov 20, 2009 5784 5792 5689 5702 25,255,700 -85.43(-1.48%)
Nov 19, 2009 5793 5843 5771 5788 28,561,500 +9.18(+0.16%)
Nov 18, 2009 5788 5802 5761 5778 24,417,600 -26.39(-0.45%)
Nov 17, 2009 5717 5813 5717 5805 30,974,400 +0.00(+0.00%)
Nov 16, 2009 5805 5805 5805 0 +117.99(+2.07%)
Nov 15, 2009 5662 5701 5616 5687 0 +0.00(+0.00%)
Nov 14, 2009 5662 5701 5616 5687 23,373,200 +22.87(+0.40%)
Nov 13, 2009 5658 5726 5633 5664 27,014,900 -4.39(-0.08%)
Nov 12, 2009 5633 5706 5633 5668 26,517,200 +55.15(+0.98%)
Nov 11, 2009 5627 5651 5603 5613 25,141,700 -6.52(-0.12%)
Nov 10, 2009 5514 5626 5514 5620 26,023,700 +0.00(+0.00%)
Nov 09, 2009 5514 5626 5514 5620 0 +131.47(+2.40%)
Nov 08, 2009 5465 5510 5411 5488 0 +0.00(+0.00%)
Nov 07, 2009 5465 5527 5411 5488 29,006,400 +7.33(+0.13%)
Nov 06, 2009 5405 5512 5356 5481 34,137,800 +36.69(+0.67%)
Nov 05, 2009 5378 5471 5365 5444 31,275,400 +90.88(+1.70%)
Nov 04, 2009 5412 5412 5313 5353 36,175,300 -77.47(-1.43%)
Nov 03, 2009 5411 5472 5377 5431 29,600,000 +0.00(+0.00%)
Nov 02, 2009 5411 5472 5377 5431 0 +15.86(+0.29%)
Nov 01, 2009 5593 5597 5395 5415 0 +0.00(+0.00%)
Oct 31, 2009 5593 5597 5395 5415 0 +0.00(+0.00%)
Oct 30, 2009 5593 5597 5395 5415 37,016,100 -172.49(-3.09%)
Oct 29, 2009 5492 5590 5462 5587 41,226,200 +91.18(+1.66%)
Oct 28, 2009 5640 5646 5494 5496 50,470,000 -138.75(-2.46%)
Oct 27, 2009 5653 5673 5598 5635 35,608,800 -7.14(-0.13%)
Oct 26, 2009 5764 5799 5624 5642 31,113,500 -98.09(-1.71%)
Oct 25, 2009 5788 5849 5732 5740 0 +0.00(+0.00%)
Oct 24, 2009 5788 5849 5732 5740 0 +0.00(+0.00%)
Oct 23, 2009 5788 5849 5732 5740 27,025,500 -22.68(-0.39%)
Oct 22, 2009 5806 5806 5713 5763 30,967,600 -70.56(-1.21%)
Oct 21, 2009 5827 5858 5737 5833 37,291,500 +21.72(+0.37%)
Oct 20, 2009 5856 5888 5801 5812 30,890,800 -40.79(-0.70%)
Oct 19, 2009 5761 5857 5761 5853 29,384,000 +109.17(+1.90%)
Oct 16, 2009 5846 5886 5731 5743 44,943,400 -87.38(-1.50%)
Oct 15, 2009 5853 5869 5806 5831 35,968,200 -23.37(-0.40%)
Oct 14, 2009 5757 5860 5757 5854 45,128,000 +139.83(+2.45%)
Oct 13, 2009 5778 5787 5695 5714 26,792,600 -68.92(-1.19%)
Oct 12, 2009 5727 5814 5727 5783 27,102,500 +71.35(+1.25%)
Oct 09, 2009 5701 5748 5674 5712 25,213,600 -4.66(-0.08%)
Oct 08, 2009 5680 5728 5667 5717 32,363,200 +75.79(+1.34%)
Oct 07, 2009 5650 5691 5626 5641 26,751,200 -16.89(-0.30%)
Oct 06, 2009 5519 5662 5519 5658 34,041,100 +148.79(+2.70%)
Oct 05, 2009 5478 5512 5440 5509 25,126,700 +40.95(+0.75%)
Oct 02, 2009 5533 5537 5442 5468 37,569,300 -86.65(-1.56%)
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.