Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 2518 2526 2511 2511 9,583,800 -15.27(-0.60%)
Dec 30, 2009 2519 2530 2514 2526 9,515,200 +9.85(+0.39%)
Dec 29, 2009 2500 2516 2500 2516 0 +45.53(+1.84%)
Dec 28, 2009 2500 2506 2468 2471 0 +0.00(+0.00%)
Dec 27, 2009 2500 2506 2468 2471 0 +0.00(+0.00%)
Dec 26, 2009 2500 2506 2468 2471 0 -19.92(-0.80%)
Dec 25, 2009 2485 2495 2485 2490 3,164,200 +0.91(+0.04%)
Dec 24, 2009 2497 2501 2481 2490 13,249,200 +0.46(+0.02%)
Dec 23, 2009 2489 2499 2482 2489 14,171,200 +6.49(+0.26%)
Dec 22, 2009 2460 2487 2452 2483 17,199,800 +0.00(+0.00%)
Dec 21, 2009 2460 2487 2452 2483 0 +29.55(+1.20%)
Dec 20, 2009 2491 2500 2453 2453 0 +0.00(+0.00%)
Dec 19, 2009 2491 2500 2453 2453 46,832,000 -37.63(-1.51%)
Dec 18, 2009 2511 2517 2491 2491 22,071,000 -36.98(-1.46%)
Dec 17, 2009 2509 2528 2500 2528 23,452,000 +18.91(+0.75%)
Dec 16, 2009 2514 2515 2484 2509 22,101,800 +1.90(+0.08%)
Dec 15, 2009 2511 2513 2494 2507 15,670,400 +0.00(+0.00%)
Dec 14, 2009 2511 2513 2494 2507 0 +19.48(+0.78%)
Dec 12, 2009 2487 2515 2481 2487 20,839,800 +3.79(+0.15%)
Dec 11, 2009 2472 2485 2464 2484 26,300,800 +13.04(+0.53%)
Dec 10, 2009 2500 2506 2466 2471 32,304,800 -38.93(-1.55%)
Dec 09, 2009 2531 2542 2494 2509 19,549,800 -24.38(-0.96%)
Dec 08, 2009 2532 2543 2510 2534 13,761,800 +0.00(+0.00%)
Dec 07, 2009 2522 2543 2510 2534 0 -4.98(-0.20%)
Dec 05, 2009 2522 2555 2504 2539 21,192,800 +13.70(+0.54%)
Dec 04, 2009 2534 2549 2519 2525 24,205,000 +8.52(+0.34%)
Dec 03, 2009 2499 2524 2490 2517 22,131,400 +26.56(+1.07%)
Dec 02, 2009 2440 2490 2440 2490 20,142,000 +68.77(+2.84%)
Dec 01, 2009 2470 2470 2421 2421 25,154,800 +0.00(+0.00%)
Nov 30, 2009 2470 2470 2421 2421 0 -35.53(-1.45%)
Nov 29, 2009 2383 2467 2379 2457 0 +0.00(+0.00%)
Nov 28, 2009 2383 2467 2379 2457 27,624,400 +30.42(+1.25%)
Nov 27, 2009 2491 2492 2422 2426 31,625,800 -77.13(-3.08%)
Nov 26, 2009 2515 2523 2496 2504 17,682,800 +0.59(+0.02%)
Nov 25, 2009 2507 2526 2501 2503 18,889,200 -18.98(-0.75%)
Nov 24, 2009 2499 2531 2499 2522 18,447,000 +0.00(+0.00%)
Nov 23, 2009 2499 2531 2499 2522 0 +38.46(+1.55%)
Nov 22, 2009 2490 2508 2478 2483 0 +0.00(+0.00%)
Nov 21, 2009 2490 2508 2478 2483 22,128,600 -2.15(-0.09%)
Nov 20, 2009 2523 2533 2482 2486 26,029,400 -39.83(-1.58%)
Nov 19, 2009 2537 2555 2525 2525 24,610,400 -1.61(-0.06%)
Nov 18, 2009 2534 2541 2523 2527 31,866,200 -8.27(-0.33%)
Nov 17, 2009 2519 2542 2519 2535 27,689,200 +0.00(+0.00%)
Nov 16, 2009 2535 2535 2535 0 +28.85(+1.15%)
Nov 15, 2009 2502 2516 2489 2506 0 +0.00(+0.00%)
Nov 14, 2009 2502 2516 2489 2506 19,880,000 +25.54(+1.03%)
Nov 13, 2009 2464 2487 2460 2481 25,228,000 +2.95(+0.12%)
Nov 12, 2009 2482 2492 2471 2478 17,104,400 +12.63(+0.51%)
Nov 11, 2009 2498 2503 2462 2465 20,419,600 -18.95(-0.76%)
Nov 10, 2009 2455 2487 2452 2484 24,378,200 +0.00(+0.00%)
Nov 09, 2009 2455 2487 2452 2484 0 +52.59(+2.16%)
Nov 08, 2009 2430 2445 2412 2432 0 +0.00(+0.00%)
Nov 07, 2009 2430 2445 2412 2432 23,186,800 +12.63(+0.52%)
Nov 06, 2009 2402 2440 2378 2419 25,990,400 +17.91(+0.75%)
Nov 05, 2009 2366 2407 2366 2401 25,442,000 +50.08(+2.13%)
Nov 04, 2009 2379 2381 2338 2351 33,317,000 -46.32(-1.93%)
Nov 03, 2009 2391 2414 2380 2397 24,477,000 +0.00(+0.00%)
Nov 02, 2009 2391 2414 2380 2397 0 +4.69(+0.20%)
Nov 01, 2009 2476 2476 2387 2393 0 +0.00(+0.00%)
Oct 31, 2009 2476 2476 2387 2393 0 +0.00(+0.00%)
Oct 30, 2009 2476 2476 2385 2393 31,162,800 -47.73(-1.96%)
Oct 29, 2009 2370 2444 2366 2440 40,888,800 +68.49(+2.89%)
Oct 28, 2009 2442 2444 2372 2372 39,854,200 -71.08(-2.91%)
Oct 27, 2009 2476 2481 2435 2443 59,163,200 -50.21(-2.01%)
Oct 26, 2009 2554 2563 2486 2493 29,929,600 -54.09(-2.12%)
Oct 25, 2009 2571 2579 2547 2547 0 +0.00(+0.00%)
Oct 24, 2009 2571 2579 2547 2547 0 +0.00(+0.00%)
Oct 23, 2009 2571 2579 2547 2547 23,411,800 -9.21(-0.36%)
Oct 22, 2009 2551 2562 2534 2557 22,144,800 -21.48(-0.83%)
Oct 21, 2009 2587 2594 2545 2578 25,457,400 -6.56(-0.25%)
Oct 20, 2009 2618 2619 2582 2585 21,577,000 -22.34(-0.86%)
Oct 19, 2009 2582 2614 2582 2607 19,346,200 +28.79(+1.12%)
Oct 16, 2009 2592 2615 2569 2578 42,824,800 -6.25(-0.24%)
Oct 15, 2009 2590 2599 2577 2584 35,208,000 +0.10(+0.00%)
Oct 14, 2009 2562 2584 2552 2584 27,695,000 +52.27(+2.06%)
Oct 13, 2009 2557 2560 2525 2532 28,077,800 -27.24(-1.06%)
Oct 12, 2009 2554 2576 2551 2559 23,084,400 +12.25(+0.48%)
Oct 09, 2009 2536 2567 2536 2547 23,866,400 +4.73(+0.19%)
Oct 08, 2009 2542 2543 2516 2542 27,650,200 +35.06(+1.40%)
Oct 07, 2009 2525 2537 2501 2507 36,750,600 -19.65(-0.78%)
Oct 06, 2009 2467 2527 2457 2527 39,762,000 +80.87(+3.31%)
Oct 05, 2009 2425 2452 2407 2446 31,065,200 +30.04(+1.24%)
Oct 02, 2009 2433 2436 2397 2416 43,211,200 -35.41(-1.44%)
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.