Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red Hat
(NY:
RHT
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
21.10
21.14
20.49
20.57
1,720,054
-0.54(-2.56%)
Apr 29, 2008
20.52
21.14
20.52
21.11
1,930,559
+0.45(+2.18%)
Apr 28, 2008
20.59
20.87
20.47
20.66
1,035,656
+0.05(+0.24%)
Apr 25, 2008
20.53
20.70
20.23
20.61
1,092,290
+0.00(+0.00%)
Apr 24, 2008
20.21
20.80
20.10
20.61
1,405,627
+0.25(+1.23%)
Apr 23, 2008
19.84
20.70
19.77
20.36
1,489,934
+0.51(+2.57%)
Apr 22, 2008
19.61
19.87
19.43
19.85
1,912,630
+0.33(+1.69%)
Apr 21, 2008
19.68
19.69
19.14
19.52
1,422,982
-0.17(-0.86%)
Apr 18, 2008
19.86
20.00
19.67
19.69
1,516,672
+0.06(+0.31%)
Apr 17, 2008
19.22
19.68
19.15
19.63
1,173,269
+0.27(+1.39%)
Apr 16, 2008
19.02
19.46
18.94
19.36
1,485,436
+0.40(+2.11%)
Apr 15, 2008
19.18
19.24
18.76
18.96
1,723,507
-0.21(-1.10%)
Apr 14, 2008
19.40
19.65
19.14
19.17
1,497,821
-0.17(-0.88%)
Apr 11, 2008
19.62
19.83
19.15
19.34
1,177,893
-0.63(-3.15%)
Apr 10, 2008
19.72
20.00
19.70
19.97
1,544,060
+0.16(+0.81%)
Apr 09, 2008
20.12
20.38
19.57
19.81
3,033,248
-0.47(-2.32%)
Apr 08, 2008
20.12
20.59
19.90
20.28
1,456,200
+0.14(+0.70%)
Apr 07, 2008
20.27
20.45
20.04
20.14
1,634,700
-0.18(-0.89%)
Apr 04, 2008
20.13
20.47
19.87
20.32
1,346,707
+0.12(+0.59%)
Apr 03, 2008
20.29
20.60
20.02
20.20
2,122,182
-0.02(-0.10%)
Apr 02, 2008
19.98
20.76
19.86
20.22
4,210,288
+0.18(+0.90%)
Apr 01, 2008
18.54
20.10
18.37
20.04
5,047,421
+1.65(+8.97%)
Mar 31, 2008
18.34
18.66
17.97
18.39
2,733,225
-0.10(-0.54%)
Mar 28, 2008
18.48
18.93
18.00
18.49
5,565,416
+0.96(+5.48%)
Mar 27, 2008
18.13
18.13
17.50
17.53
2,755,520
-0.52(-2.88%)
Mar 26, 2008
18.10
18.19
17.66
18.05
2,115,750
-0.15(-0.82%)
Mar 25, 2008
18.29
18.44
17.50
18.20
2,911,000
-0.15(-0.82%)
Mar 24, 2008
17.04
18.41
17.00
18.35
4,641,516
+1.29(+7.56%)
Mar 21, 2008
16.82
17.10
16.69
17.06
3,045,612
+0.00(+0.00%)
Mar 20, 2008
16.82
17.10
16.69
17.06
3,045,612
+0.24(+1.43%)
Mar 19, 2008
17.04
17.28
16.78
16.82
3,466,059
-0.22(-1.29%)
Mar 18, 2008
16.66
17.13
16.66
17.04
6,501,530
+0.46(+2.77%)
Mar 17, 2008
16.77
17.05
16.53
16.58
3,130,708
-0.47(-2.76%)
Mar 14, 2008
17.57
17.57
17.00
17.05
2,930,624
-0.37(-2.12%)
Mar 13, 2008
17.01
17.53
16.89
17.42
2,878,344
+0.27(+1.57%)
Mar 12, 2008
17.22
17.48
17.13
17.15
2,434,500
-0.13(-0.75%)
Mar 11, 2008
17.55
17.96
17.02
17.28
3,799,448
-0.04(-0.23%)
Mar 10, 2008
17.24
17.64
17.24
17.32
1,684,360
+0.00(+0.00%)
Mar 07, 2008
17.24
17.74
17.19
17.32
1,605,200
-0.14(-0.80%)
Mar 06, 2008
17.75
17.90
17.39
17.46
1,080,200
-0.24(-1.36%)
Mar 05, 2008
17.43
17.82
17.24
17.70
1,648,482
+0.27(+1.55%)
Mar 04, 2008
17.33
17.50
17.09
17.43
1,381,238
+0.06(+0.35%)
Mar 03, 2008
17.73
17.79
17.15
17.37
2,241,655
-0.46(-2.58%)
Feb 29, 2008
17.98
17.98
17.60
17.83
1,641,722
-0.06(-0.34%)
Feb 28, 2008
18.26
18.31
17.78
17.89
1,539,166
-0.45(-2.45%)
Feb 27, 2008
18.10
18.54
18.10
18.34
1,100,025
+0.06(+0.33%)
Feb 26, 2008
18.12
18.53
18.12
18.28
1,371,800
-0.03(-0.16%)
Feb 25, 2008
18.20
18.40
18.04
18.31
1,508,227
+0.07(+0.38%)
Feb 22, 2008
18.27
18.37
17.92
18.24
1,458,734
+0.06(+0.33%)
Feb 21, 2008
18.11
18.62
18.04
18.18
2,230,793
+0.10(+0.55%)
Feb 20, 2008
18.03
18.18
17.86
18.08
2,467,129
-0.05(-0.28%)
Feb 19, 2008
18.21
18.53
18.00
18.13
2,308,556
+0.01(+0.06%)
Feb 18, 2008
18.01
18.22
18.00
18.12
0
+0.00(+0.00%)
Feb 15, 2008
18.01
18.22
18.00
18.12
1,512,649
+0.00(+0.00%)
Feb 14, 2008
18.54
18.55
18.01
18.12
1,355,475
-0.49(-2.63%)
Feb 13, 2008
18.10
18.79
18.10
18.61
1,341,853
+0.51(+2.82%)
Feb 12, 2008
18.35
18.47
17.89
18.10
1,671,313
-0.14(-0.77%)
Feb 11, 2008
18.18
18.42
18.08
18.24
1,314,454
+0.04(+0.22%)
Feb 08, 2008
18.04
18.64
18.00
18.20
1,688,970
+0.02(+0.11%)
Feb 07, 2008
18.17
18.37
17.97
18.18
1,613,334
-0.08(-0.44%)
Feb 06, 2008
18.82
18.86
18.18
18.26
1,705,050
-0.42(-2.25%)
Feb 05, 2008
19.09
19.17
18.60
18.68
2,324,415
-0.65(-3.36%)
Feb 04, 2008
19.13
19.50
19.04
19.33
1,653,117
+0.19(+0.99%)
Feb 01, 2008
18.93
19.35
18.80
19.14
2,375,808
+0.47(+2.52%)
Jan 31, 2008
17.70
19.06
17.70
18.67
3,235,999
+0.63(+3.49%)
Jan 30, 2008
17.72
18.57
17.51
18.04
3,085,945
+0.46(+2.62%)
Jan 29, 2008
17.92
18.29
17.56
17.58
2,802,620
-0.25(-1.37%)
Jan 28, 2008
17.73
18.01
17.49
17.82
2,264,293
-0.12(-0.70%)
Jan 25, 2008
18.27
18.50
17.88
17.95
3,840,605
-0.21(-1.16%)
Jan 24, 2008
17.86
18.23
17.62
18.16
3,430,279
+0.35(+1.97%)
Jan 23, 2008
16.98
17.85
16.82
17.81
4,347,892
+0.13(+0.74%)
Jan 22, 2008
17.54
18.21
17.32
17.68
3,414,940
-0.49(-2.70%)
Jan 21, 2008
18.43
18.78
17.97
18.17
0
+0.00(+0.00%)
Jan 18, 2008
18.43
18.78
17.97
18.17
4,486,726
-0.10(-0.55%)
Jan 17, 2008
18.70
19.01
18.07
18.27
3,078,361
-0.41(-2.19%)
Jan 16, 2008
19.02
19.42
18.59
18.68
5,276,575
-0.58(-3.01%)
Jan 15, 2008
19.67
19.85
19.19
19.26
2,273,335
-0.59(-2.97%)
Jan 14, 2008
19.66
20.00
19.45
19.85
1,830,205
+0.20(+1.02%)
Jan 11, 2008
19.53
19.80
19.53
19.65
1,436,700
-0.20(-1.01%)
Jan 10, 2008
20.00
20.20
19.52
19.85
3,816,800
-0.10(-0.50%)
Jan 09, 2008
19.84
20.46
19.76
19.95
4,126,231
+0.06(+0.30%)
Jan 08, 2008
20.08
20.54
19.88
19.89
2,427,499
-0.29(-1.44%)
Jan 07, 2008
20.45
20.51
19.97
20.18
3,327,952
-0.16(-0.79%)
Jan 04, 2008
20.55
20.75
20.25
20.34
3,421,460
-0.37(-1.79%)
Jan 03, 2008
20.51
20.87
20.51
20.71
1,519,663
+0.11(+0.53%)
Jan 02, 2008
20.84
21.05
20.42
20.60
2,294,187
-0.24(-1.15%)
Jan 01, 2008
21.00
21.21
20.74
20.84
0
+0.00(+0.00%)
Dec 31, 2007
21.00
21.21
20.74
20.84
1,433,448
-0.28(-1.33%)
Dec 28, 2007
20.95
21.25
20.95
21.12
1,806,235
+0.08(+0.38%)
Dec 27, 2007
21.00
21.32
20.95
21.04
1,635,939
-0.11(-0.52%)
Dec 26, 2007
21.03
21.23
20.85
21.15
1,302,959
+0.01(+0.05%)
Dec 24, 2007
20.87
21.14
20.66
21.14
867,500
+0.43(+2.08%)
Dec 21, 2007
20.17
20.95
20.00
20.71
8,018,967
+1.92(+10.22%)
Dec 20, 2007
18.30
18.93
18.30
18.79
5,105,580
+0.53(+2.90%)
Dec 19, 2007
18.18
18.80
18.04
18.26
2,599,370
-0.09(-0.49%)
Dec 18, 2007
18.80
18.90
18.28
18.35
1,716,603
-0.35(-1.87%)
Dec 17, 2007
18.98
18.98
18.58
18.70
2,857,760
-0.15(-0.80%)
Dec 14, 2007
18.90
19.27
18.75
18.85
2,129,408
-0.18(-0.95%)
Dec 13, 2007
18.75
19.20
18.69
19.03
1,950,450
-0.30(-1.55%)
Dec 12, 2007
19.35
19.60
19.05
19.33
2,297,730
+0.19(+0.99%)
Dec 11, 2007
19.20
19.78
19.11
19.14
1,255,485
-0.33(-1.69%)
Dec 10, 2007
19.28
19.75
19.19
19.47
1,447,810
-0.54(-2.70%)
Dec 07, 2007
20.01
20.19
19.81
20.01
646,065
-0.06(-0.30%)
Dec 06, 2007
19.89
20.14
19.81
20.07
690,905
+0.04(+0.20%)
Dec 05, 2007
19.66
20.20
19.66
20.03
1,597,912
+0.34(+1.73%)
Dec 04, 2007
20.00
20.24
19.61
19.69
1,510,100
-0.15(-0.76%)
Dec 03, 2007
20.06
20.14
19.68
19.84
1,376,774
-0.18(-0.90%)
Nov 30, 2007
20.05
20.46
19.88
20.02
1,537,812
-0.01(-0.05%)
Nov 29, 2007
19.34
20.07
19.34
20.03
1,879,815
+0.47(+2.40%)
Nov 28, 2007
18.75
19.78
18.75
19.56
1,910,844
+0.78(+4.15%)
Nov 27, 2007
18.70
19.27
18.49
18.78
2,212,890
+0.00(+0.00%)
Nov 26, 2007
18.70
19.13
18.51
18.78
1,721,237
+0.16(+0.86%)
Nov 23, 2007
18.69
18.75
18.20
18.62
659,000
-0.03(-0.16%)
Nov 21, 2007
18.57
18.88
18.45
18.65
1,034,000
-0.25(-1.32%)
Nov 20, 2007
19.15
19.15
18.48
18.90
1,634,125
-0.01(-0.05%)
Nov 19, 2007
19.14
19.50
18.71
18.91
2,533,087
-0.56(-2.88%)
Nov 16, 2007
19.52
19.75
19.23
19.47
1,719,100
-0.11(-0.56%)
Nov 15, 2007
19.70
19.97
19.35
19.58
2,400,520
-0.40(-2.00%)
Nov 14, 2007
20.07
20.36
19.90
19.98
1,007,550
-0.16(-0.79%)
Nov 13, 2007
19.87
20.27
19.72
20.14
1,547,500
+0.24(+1.21%)
Nov 12, 2007
19.70
21.00
19.70
19.90
2,553,235
-0.33(-1.63%)
Nov 09, 2007
20.69
20.99
20.21
20.23
2,275,200
-0.77(-3.67%)
Nov 08, 2007
22.25
22.25
20.56
21.00
2,933,681
-1.11(-5.02%)
Nov 07, 2007
21.98
22.67
21.98
22.11
1,789,308
-0.32(-1.43%)
Nov 06, 2007
21.90
22.48
21.82
22.43
2,242,490
+0.55(+2.51%)
Nov 05, 2007
21.50
21.97
21.16
21.88
1,750,460
+0.38(+1.77%)
Nov 02, 2007
21.47
21.67
21.26
21.50
1,267,100
+0.16(+0.75%)
Nov 01, 2007
21.22
21.60
21.02
21.34
951,500
-0.25(-1.16%)
Oct 31, 2007
20.91
21.74
20.77
21.59
1,828,550
+0.68(+3.25%)
Oct 30, 2007
21.30
21.34
20.84
20.91
1,276,400
-0.44(-2.06%)
Oct 29, 2007
21.13
21.66
20.85
21.35
1,546,300
+0.19(+0.90%)
Oct 26, 2007
20.91
21.21
20.80
21.16
2,273,700
+0.31(+1.49%)
Oct 25, 2007
20.93
20.98
20.66
20.85
1,600,100
-0.14(-0.67%)
Oct 24, 2007
20.84
21.00
20.55
20.99
1,280,685
-0.01(-0.05%)
Oct 23, 2007
21.00
21.15
20.61
21.00
1,731,900
+0.02(+0.10%)
Oct 22, 2007
20.54
21.05
20.52
20.98
1,015,200
+0.16(+0.77%)
Oct 19, 2007
20.88
21.03
20.64
20.82
1,673,000
-0.23(-1.09%)
Oct 18, 2007
20.72
21.11
20.69
21.05
1,119,400
+0.19(+0.91%)
Oct 17, 2007
21.03
21.21
20.68
20.86
1,834,300
-0.14(-0.67%)
Oct 16, 2007
20.91
21.24
20.76
21.00
1,802,700
+0.00(+0.00%)
Oct 15, 2007
21.23
21.30
20.82
21.00
1,393,300
-0.39(-1.82%)
Oct 12, 2007
21.35
21.43
20.84
21.39
1,812,720
+0.01(+0.05%)
Oct 11, 2007
21.65
21.65
21.33
21.38
1,758,000
-0.14(-0.65%)
Oct 10, 2007
21.48
21.67
21.38
21.52
3,436,300
+0.10(+0.47%)
Oct 09, 2007
20.62
21.57
20.62
21.42
3,790,600
+0.81(+3.93%)
Oct 08, 2007
20.65
20.72
20.42
20.61
1,242,300
+0.04(+0.19%)
Oct 05, 2007
19.80
20.60
19.80
20.57
4,063,200
+0.82(+4.15%)
Oct 04, 2007
19.51
19.84
19.40
19.75
2,464,100
+0.25(+1.28%)
Oct 03, 2007
19.36
19.50
19.25
19.50
3,029,100
+0.07(+0.36%)
Oct 02, 2007
19.57
19.72
19.38
19.43
1,871,200
-0.27(-1.37%)
Oct 01, 2007
19.67
19.86
19.09
19.70
4,088,000
-0.17(-0.86%)
Sep 28, 2007
19.79
19.94
19.63
19.87
3,071,200
-0.08(-0.40%)
Sep 27, 2007
19.89
20.00
19.72
19.95
2,396,900
+0.06(+0.30%)
Sep 26, 2007
20.33
20.39
19.52
19.89
9,009,050
+1.00(+5.29%)
Sep 25, 2007
19.00
19.51
18.65
18.89
6,026,410
-0.11(-0.58%)
Sep 24, 2007
19.37
19.45
18.74
19.00
6,421,700
-0.77(-3.89%)
Sep 21, 2007
20.20
20.46
19.70
19.77
3,166,600
-0.41(-2.03%)
Sep 20, 2007
19.85
20.38
19.81
20.18
2,445,900
+0.28(+1.41%)
Sep 19, 2007
19.97
20.10
19.65
19.90
1,361,300
+0.18(+0.91%)
Sep 18, 2007
19.33
19.75
19.11
19.72
1,848,100
+0.47(+2.44%)
Sep 17, 2007
19.00
19.39
18.31
19.25
2,806,600
+0.17(+0.89%)
Sep 14, 2007
19.02
19.18
18.91
19.08
1,203,600
-0.05(-0.26%)
Sep 13, 2007
19.12
19.22
19.01
19.13
891,700
+0.08(+0.42%)
Sep 12, 2007
19.26
19.38
19.01
19.05
1,664,500
-0.38(-1.96%)
Sep 11, 2007
19.21
19.45
19.05
19.43
1,658,400
+0.42(+2.21%)
Sep 10, 2007
19.67
19.68
18.76
19.01
2,227,000
-0.40(-2.06%)
Sep 07, 2007
19.45
19.58
19.21
19.41
2,001,200
-0.13(-0.67%)
Sep 06, 2007
19.73
19.73
19.38
19.54
1,534,400
-0.02(-0.10%)
Sep 05, 2007
19.96
19.96
19.46
19.56
2,008,400
-0.25(-1.26%)
Sep 04, 2007
19.49
19.94
19.49
19.81
1,756,100
+0.36(+1.85%)
Aug 31, 2007
19.28
19.55
19.06
19.45
1,523,600
+0.15(+0.78%)
Aug 30, 2007
19.19
19.66
19.04
19.30
2,375,200
+0.18(+0.94%)
Aug 29, 2007
18.50
19.29
18.50
19.12
3,605,800
+0.45(+2.41%)
Aug 28, 2007
19.01
19.19
18.57
18.67
3,146,400
-0.44(-2.30%)
Aug 27, 2007
19.59
19.77
19.00
19.11
2,687,759
-0.58(-2.95%)
Aug 24, 2007
19.19
19.77
19.17
19.69
2,297,500
+0.45(+2.34%)
Aug 23, 2007
19.56
19.86
19.08
19.24
2,300,200
-0.32(-1.64%)
Aug 22, 2007
19.80
20.00
19.31
19.56
3,271,400
-0.25(-1.26%)
Aug 21, 2007
20.33
20.37
19.64
19.81
2,084,700
-0.25(-1.25%)
Aug 20, 2007
20.56
20.56
19.75
20.06
1,985,000
-0.32(-1.57%)
Aug 17, 2007
20.60
20.94
19.90
20.38
2,082,700
-0.08(-0.39%)
Aug 16, 2007
20.47
21.06
19.97
20.46
3,569,900
-0.55(-2.62%)
Aug 15, 2007
21.14
22.10
20.81
21.01
1,790,700
-0.04(-0.19%)
Aug 14, 2007
21.69
22.04
20.97
21.05
1,500,600
-0.72(-3.31%)
Aug 13, 2007
22.19
22.19
21.23
21.77
1,527,800
-0.21(-0.96%)
Aug 10, 2007
21.83
22.92
21.65
21.98
2,730,200
-0.32(-1.43%)
Aug 09, 2007
22.53
23.82
22.22
22.30
3,921,400
-0.39(-1.72%)
Aug 08, 2007
21.35
22.69
21.18
22.69
3,037,500
+1.44(+6.78%)
Aug 07, 2007
21.25
21.46
20.65
21.25
2,181,251
+0.00(+0.00%)
Aug 06, 2007
19.90
21.35
19.72
21.25
2,642,172
+1.11(+5.51%)
Aug 03, 2007
20.45
20.83
20.06
20.14
2,347,300
-0.69(-3.31%)
Aug 02, 2007
21.02
21.22
20.63
20.83
2,510,972
+0.04(+0.19%)
Aug 01, 2007
20.74
20.85
19.82
20.79
3,326,000
-0.03(-0.14%)
Jul 31, 2007
21.07
21.24
20.75
20.82
1,970,800
-0.23(-1.09%)
Jul 30, 2007
21.66
21.66
20.90
21.05
2,401,800
-0.45(-2.09%)
Jul 27, 2007
21.87
22.25
21.42
21.50
2,003,466
-0.32(-1.47%)
Jul 26, 2007
22.00
22.43
21.30
21.82
2,086,007
-0.26(-1.18%)
Jul 25, 2007
22.00
22.23
21.80
22.08
1,653,604
-0.07(-0.32%)
Jul 24, 2007
21.71
22.35
21.59
22.15
3,020,200
+0.43(+1.98%)
Jul 23, 2007
22.08
22.19
21.51
21.72
2,018,500
-0.46(-2.07%)
Jul 20, 2007
21.86
22.20
21.73
22.18
2,220,600
+0.48(+2.21%)
Jul 19, 2007
21.73
21.77
21.38
21.70
1,931,400
+0.20(+0.93%)
Jul 18, 2007
21.65
21.67
21.35
21.50
1,610,600
-0.34(-1.56%)
Jul 17, 2007
21.52
21.95
21.35
21.84
2,057,800
+0.29(+1.35%)
Jul 16, 2007
21.86
21.86
21.11
21.55
1,779,300
+0.17(+0.80%)
Jul 13, 2007
21.72
21.72
21.31
21.38
1,993,100
-0.32(-1.47%)
Jul 12, 2007
21.40
21.70
21.26
21.70
2,426,900
+0.44(+2.07%)
Jul 11, 2007
21.24
21.37
20.95
21.26
1,902,600
+0.11(+0.52%)
Jul 10, 2007
20.97
21.22
20.88
21.15
1,905,800
+0.18(+0.86%)
Jul 09, 2007
22.15
21.44
20.87
20.97
2,969,500
-0.51(-2.37%)
Jul 06, 2007
21.55
21.60
21.31
21.48
1,269,100
-0.12(-0.56%)
Jul 05, 2007
21.75
21.76
21.41
21.60
1,583,300
-0.23(-1.05%)
Jul 03, 2007
21.71
21.86
21.71
21.83
847,100
+0.08(+0.37%)
Jul 02, 2007
22.00
22.07
21.68
21.75
2,877,600
-0.53(-2.38%)
Jun 29, 2007
22.37
22.68
22.00
22.28
2,546,100
-0.09(-0.40%)
Jun 28, 2007
23.70
23.75
22.19
22.37
9,320,200
-1.82(-7.52%)
Jun 27, 2007
23.15
24.50
23.11
24.19
3,453,520
+0.83(+3.55%)
Jun 26, 2007
23.42
23.75
23.17
23.36
2,175,600
-0.08(-0.34%)
Jun 25, 2007
23.78
24.11
23.41
23.44
958,800
-0.42(-1.76%)
Jun 22, 2007
24.35
24.35
23.64
23.86
1,080,000
-0.36(-1.49%)
Jun 21, 2007
23.80
24.22
23.71
24.22
1,179,400
+0.42(+1.76%)
Jun 20, 2007
23.40
24.37
23.40
23.80
1,961,600
+0.38(+1.62%)
Jun 19, 2007
23.13
23.58
23.05
23.42
2,769,600
+0.15(+0.64%)
Jun 18, 2007
23.24
23.46
23.16
23.27
791,500
-0.01(-0.04%)
Jun 15, 2007
23.50
23.75
23.22
23.28
1,185,200
-0.07(-0.30%)
Jun 14, 2007
23.45
23.98
23.28
23.35
2,468,600
+0.01(+0.04%)
Jun 13, 2007
23.35
23.98
22.79
23.34
1,947,000
+0.11(+0.47%)
Jun 12, 2007
23.50
23.83
23.03
23.23
2,618,000
-0.41(-1.73%)
Jun 11, 2007
23.85
24.39
23.50
23.64
1,503,988
-0.10(-0.42%)
Jun 08, 2007
23.58
23.94
23.53
23.74
1,230,900
+0.08(+0.34%)
Jun 07, 2007
24.17
24.55
23.55
23.66
2,611,068
-0.51(-2.11%)
Jun 06, 2007
24.21
24.59
24.13
24.17
2,210,998
-0.16(-0.66%)
Jun 05, 2007
24.38
24.74
24.25
24.33
3,120,810
-0.09(-0.37%)
Jun 04, 2007
24.58
24.79
24.10
24.42
2,548,845
-0.15(-0.61%)
Jun 01, 2007
25.22
25.25
24.40
24.57
8,579,200
+0.01(+0.04%)
May 31, 2007
23.59
24.73
23.60
24.56
5,020,780
+1.61(+7.02%)
May 30, 2007
22.26
23.05
22.26
22.95
2,597,300
+0.69(+3.10%)
May 29, 2007
22.05
22.50
22.05
22.26
1,062,760
+0.35(+1.60%)
May 25, 2007
22.01
22.28
21.71
21.91
1,379,450
-0.02(-0.09%)
May 24, 2007
22.96
22.96
21.83
21.93
2,275,006
-1.12(-4.86%)
May 23, 2007
23.30
23.44
22.97
23.05
1,261,900
-0.23(-0.99%)
May 22, 2007
23.17
23.50
22.90
23.28
3,880,710
+0.75(+3.33%)
May 21, 2007
22.58
22.76
22.45
22.53
2,381,680
-0.04(-0.18%)
May 18, 2007
22.12
22.57
22.12
22.57
2,170,600
+0.41(+1.85%)
May 17, 2007
22.18
22.28
21.91
22.16
905,600
-0.01(-0.05%)
May 16, 2007
21.94
22.19
21.71
22.17
1,145,500
+0.22(+1.00%)
May 15, 2007
22.49
22.50
21.95
21.95
1,559,480
-0.54(-2.40%)
May 14, 2007
22.65
22.93
22.39
22.49
3,235,636
-0.26(-1.14%)
May 11, 2007
22.28
22.83
22.17
22.75
1,323,800
+0.45(+2.02%)
May 10, 2007
22.15
22.75
21.90
22.30
2,599,610
+0.00(+0.00%)
May 09, 2007
22.20
22.45
21.84
22.30
1,405,832
+0.10(+0.45%)
May 08, 2007
22.52
22.70
21.91
22.20
2,382,399
-0.19(-0.85%)
May 07, 2007
21.48
22.54
21.43
22.39
2,790,500
+0.79(+3.66%)
May 04, 2007
21.29
21.66
21.14
21.60
1,568,481
+0.32(+1.50%)
May 03, 2007
21.00
21.28
20.79
21.28
2,016,290
+0.47(+2.26%)
May 02, 2007
20.56
20.85
20.45
20.81
2,410,400
+0.22(+1.07%)
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
.