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 (%)
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%)
May 01, 2007
21.11
21.12
20.50
20.59
2,733,780
-0.55(-2.60%)
Apr 30, 2007
21.74
21.94
21.11
21.14
1,484,660
-0.66(-3.03%)
Apr 27, 2007
21.77
21.93
21.55
21.80
1,232,100
-0.08(-0.37%)
Apr 26, 2007
22.02
22.12
21.70
21.88
1,336,100
-0.26(-1.17%)
Apr 25, 2007
21.86
22.16
21.79
22.14
1,272,250
+0.29(+1.33%)
Apr 24, 2007
22.10
22.22
21.67
21.85
2,003,300
-0.35(-1.58%)
Apr 23, 2007
22.23
22.35
22.08
22.20
1,255,485
+0.03(+0.14%)
Apr 20, 2007
22.28
22.36
22.01
22.17
1,373,400
+0.00(+0.00%)
Apr 19, 2007
23.00
23.00
22.10
22.17
2,059,700
-0.53(-2.33%)
Apr 18, 2007
22.65
22.93
22.43
22.70
1,550,282
+0.04(+0.18%)
Apr 17, 2007
22.32
22.68
22.27
22.66
1,819,800
+0.47(+2.12%)
Apr 16, 2007
22.34
22.34
22.05
22.19
2,635,120
-0.16(-0.72%)
Apr 13, 2007
22.50
22.50
22.02
22.35
1,989,700
-0.05(-0.22%)
Apr 12, 2007
21.40
22.43
21.38
22.40
3,430,800
+0.94(+4.38%)
Apr 11, 2007
21.70
21.91
21.34
21.46
1,479,400
-0.24(-1.11%)
Apr 10, 2007
21.88
21.89
21.35
21.70
3,337,852
-0.17(-0.78%)
Apr 09, 2007
22.10
22.12
21.60
21.87
2,051,300
-0.13(-0.59%)
Apr 05, 2007
22.10
22.14
21.95
22.00
1,221,500
-0.15(-0.68%)
Apr 04, 2007
22.03
22.45
22.01
22.15
1,687,300
+0.03(+0.14%)
Apr 03, 2007
22.33
22.50
22.04
22.12
2,653,300
-0.19(-0.85%)
Apr 02, 2007
22.93
22.93
22.31
22.31
2,149,900
-0.62(-2.70%)
Mar 30, 2007
23.90
24.05
22.08
22.93
7,234,000
-0.21(-0.91%)
Mar 29, 2007
23.70
23.70
22.75
23.14
3,116,496
-0.38(-1.62%)
Mar 28, 2007
23.63
23.63
23.14
23.52
1,723,200
-0.18(-0.76%)
Mar 27, 2007
23.97
23.97
23.66
23.70
2,301,200
-0.08(-0.34%)
Mar 26, 2007
24.22
24.37
23.74
23.78
1,701,200
-0.46(-1.90%)
Mar 23, 2007
24.16
24.41
23.92
24.24
1,279,999
+0.09(+0.37%)
Mar 22, 2007
23.77
24.48
23.64
24.15
1,944,400
+0.32(+1.34%)
Mar 21, 2007
23.10
24.08
22.89
23.83
2,536,800
+0.85(+3.70%)
Mar 20, 2007
22.91
23.10
22.56
22.98
1,470,000
+0.07(+0.31%)
Mar 19, 2007
22.67
23.04
22.53
22.91
1,056,200
+0.27(+1.19%)
Mar 16, 2007
22.52
22.82
22.51
22.64
1,090,700
+0.12(+0.53%)
Mar 15, 2007
22.40
22.83
22.27
22.52
2,115,300
+0.00(+0.00%)
Mar 14, 2007
22.70
22.88
22.37
22.52
2,008,900
-0.19(-0.84%)
Mar 13, 2007
22.94
22.92
21.99
22.71
1,157,200
-0.23(-1.00%)
Mar 12, 2007
22.99
23.15
22.60
22.94
1,217,800
+0.27(+1.19%)
Mar 09, 2007
22.32
22.77
22.25
22.67
1,614,100
+0.37(+1.66%)
Mar 08, 2007
21.87
22.50
21.87
22.30
1,833,600
+0.60(+2.76%)
Mar 07, 2007
22.23
22.35
21.55
21.70
2,776,500
-0.42(-1.90%)
Mar 06, 2007
22.15
22.36
21.71
22.12
1,713,000
+0.41(+1.89%)
Mar 05, 2007
21.25
21.90
21.22
21.71
1,824,700
-0.30(-1.36%)
Mar 02, 2007
22.52
22.72
21.87
22.01
1,534,400
-0.70(-3.08%)
Mar 01, 2007
21.89
22.79
21.30
22.71
1,567,654
+0.26(+1.16%)
Feb 28, 2007
22.81
22.95
22.36
22.45
2,008,400
-0.40(-1.75%)
Feb 27, 2007
23.49
23.72
22.50
22.85
2,066,700
-0.94(-3.95%)
Feb 26, 2007
24.07
24.50
23.75
23.79
2,574,402
+0.19(+0.81%)
Feb 23, 2007
23.67
24.29
23.00
23.60
1,704,700
-0.05(-0.21%)
Feb 22, 2007
23.76
24.13
23.59
23.65
1,280,300
-0.30(-1.25%)
Feb 21, 2007
24.27
24.48
23.92
23.95
1,169,700
-0.44(-1.80%)
Feb 20, 2007
24.00
24.71
23.96
24.39
1,598,200
+0.39(+1.63%)
Feb 16, 2007
23.67
24.00
23.55
24.00
1,889,300
+0.19(+0.80%)
Feb 15, 2007
24.24
24.54
23.77
23.81
2,686,600
-0.42(-1.73%)
Feb 14, 2007
24.29
25.00
24.02
24.23
2,702,385
-0.04(-0.16%)
Feb 13, 2007
25.00
25.15
24.16
24.27
3,107,229
-0.31(-1.26%)
Feb 12, 2007
24.00
24.75
23.84
24.58
3,689,145
+0.58(+2.42%)
Feb 09, 2007
24.19
24.34
23.74
24.00
3,942,300
-0.10(-0.41%)
Feb 08, 2007
23.24
24.22
23.13
24.10
2,669,200
+0.75(+3.21%)
Feb 07, 2007
22.84
23.73
22.70
23.35
3,449,200
+0.52(+2.28%)
Feb 06, 2007
22.98
22.98
22.48
22.83
2,660,600
+0.29(+1.29%)
Feb 05, 2007
22.78
22.87
22.53
22.54
2,495,500
-0.14(-0.62%)
Feb 02, 2007
22.79
22.95
22.49
22.68
2,071,800
-0.12(-0.53%)
Feb 01, 2007
22.89
22.89
22.57
22.80
1,851,500
+0.07(+0.31%)
Jan 31, 2007
22.22
22.75
22.05
22.73
2,327,700
+0.01(+0.04%)
Jan 30, 2007
22.14
22.80
22.14
22.72
2,432,900
+0.52(+2.34%)
Jan 29, 2007
22.34
22.53
21.93
22.20
1,662,500
-0.04(-0.18%)
Jan 26, 2007
22.30
22.39
22.00
22.24
1,413,800
-0.01(-0.04%)
Jan 25, 2007
22.00
22.27
21.96
22.25
2,052,900
+0.20(+0.91%)
Jan 24, 2007
21.74
22.19
21.74
22.05
1,299,200
+0.32(+1.47%)
Jan 23, 2007
21.80
21.94
21.54
21.73
2,549,300
-0.06(-0.28%)
Jan 22, 2007
21.69
22.00
21.58
21.79
3,007,800
+0.10(+0.46%)
Jan 19, 2007
21.46
21.81
21.30
21.69
3,929,100
+0.73(+3.48%)
Jan 18, 2007
22.48
22.48
20.71
20.96
5,134,500
-1.52(-6.76%)
Jan 17, 2007
22.36
22.59
22.22
22.48
1,841,000
+0.30(+1.35%)
Jan 16, 2007
21.96
22.44
21.95
22.18
1,257,800
+0.02(+0.09%)
Jan 12, 2007
22.45
22.45
21.88
22.16
2,048,900
-0.21(-0.94%)
Jan 11, 2007
22.00
22.65
22.00
22.37
2,963,700
+0.26(+1.18%)
Jan 10, 2007
22.02
22.34
21.96
22.11
2,058,000
+0.00(+0.00%)
Jan 09, 2007
22.09
22.39
21.90
22.11
2,806,100
-0.23(-1.03%)
Jan 08, 2007
22.23
22.59
22.00
22.34
2,694,800
+0.10(+0.45%)
Jan 05, 2007
22.37
22.50
22.10
22.24
2,014,900
-0.43(-1.90%)
Jan 04, 2007
22.88
22.88
21.61
22.67
2,916,300
+0.50(+2.26%)
Jan 03, 2007
22.91
23.10
21.76
22.17
3,729,400
-0.83(-3.61%)
Dec 29, 2006
23.00
23.05
22.80
23.00
2,196,100
+0.04(+0.17%)
Dec 28, 2006
22.45
23.15
22.44
22.96
3,057,700
+0.26(+1.15%)
Dec 27, 2006
22.45
22.85
22.31
22.70
4,346,800
-0.09(-0.39%)
Dec 26, 2006
22.46
23.20
22.29
22.79
5,668,400
+0.33(+1.47%)
Dec 22, 2006
20.75
22.50
20.37
22.46
20,184,100
+4.50(+25.06%)
Dec 21, 2006
18.75
18.85
17.96
17.96
4,416,500
-0.78(-4.16%)
Dec 20, 2006
18.37
19.00
18.27
18.74
3,572,200
+0.37(+2.01%)
Dec 19, 2006
17.95
18.49
17.82
18.37
3,118,100
+0.43(+2.40%)
Dec 18, 2006
17.25
18.00
17.25
17.94
6,435,000
+0.32(+1.82%)
Dec 15, 2006
17.30
17.62
17.01
17.62
3,762,100
+0.32(+1.85%)
Dec 14, 2006
16.75
17.37
16.60
17.30
3,347,100
+0.72(+4.34%)
Dec 13, 2006
16.35
16.69
16.00
16.58
3,172,800
+0.14(+0.85%)
Dec 12, 2006
16.12
16.55
15.53
16.44
2,959,200
+0.22(+1.36%)
Dec 11, 2006
16.53
16.53
16.11
16.22
11,379,754
-0.29(-1.76%)
Dec 08, 2006
16.40
16.81
16.20
16.51
3,578,049
+0.05(+0.30%)
Dec 07, 2006
16.78
16.93
16.37
16.46
5,778,877
-0.36(-2.14%)
Dec 06, 2006
16.90
17.00
16.74
16.82
3,129,707
-0.22(-1.29%)
Dec 05, 2006
17.18
17.24
16.95
17.04
3,211,131
-0.09(-0.53%)
Dec 04, 2006
17.25
17.45
17.07
17.13
3,644,528
-0.05(-0.29%)
Dec 01, 2006
17.35
17.46
17.00
17.18
4,512,584
-0.22(-1.26%)
Nov 30, 2006
17.02
17.49
16.93
17.40
4,399,000
+0.33(+1.93%)
Nov 29, 2006
17.35
17.61
16.59
17.07
6,972,931
-0.04(-0.23%)
Nov 28, 2006
16.87
17.28
16.71
17.11
4,835,321
+0.13(+0.77%)
Nov 27, 2006
17.50
17.62
16.85
16.98
4,356,623
-0.50(-2.86%)
Nov 24, 2006
17.90
17.90
17.30
17.48
2,695,451
-0.11(-0.63%)
Nov 22, 2006
16.96
17.62
16.93
17.59
5,634,849
+0.70(+4.14%)
Nov 21, 2006
16.97
17.38
16.77
16.89
6,973,962
+0.39(+2.36%)
Nov 20, 2006
16.69
16.70
16.36
16.50
5,158,014
-0.17(-1.02%)
Nov 17, 2006
16.68
16.75
16.41
16.67
3,817,634
-0.12(-0.71%)
Nov 16, 2006
17.02
17.70
16.35
16.79
12,913,926
-0.14(-0.83%)
Nov 15, 2006
16.95
17.26
16.70
16.93
7,650,062
+0.05(+0.30%)
Nov 14, 2006
17.37
17.50
16.51
16.88
12,158,707
-0.65(-3.71%)
Nov 13, 2006
17.83
17.89
17.49
17.53
5,491,536
-0.32(-1.79%)
Nov 10, 2006
17.16
17.92
17.12
17.85
6,197,597
+0.69(+4.02%)
Nov 09, 2006
17.50
17.83
17.10
17.16
7,188,531
-0.04(-0.23%)
Nov 08, 2006
16.73
17.25
16.73
17.20
5,391,193
+0.30(+1.78%)
Nov 07, 2006
16.68
17.17
16.58
16.90
7,009,636
+0.15(+0.90%)
Nov 06, 2006
16.55
16.85
16.29
16.75
6,560,294
+0.08(+0.48%)
Nov 03, 2006
15.88
16.82
15.75
16.67
13,021,591
+0.57(+3.54%)
Nov 02, 2006
16.36
16.47
15.53
16.10
17,599,804
-0.33(-2.01%)
Nov 01, 2006
16.59
16.59
16.31
16.43
5,442,068
+0.05(+0.31%)
Oct 31, 2006
16.53
16.78
16.22
16.38
11,214,822
-0.13(-0.79%)
Oct 30, 2006
15.71
16.74
15.68
16.51
18,370,268
+0.88(+5.63%)
Oct 27, 2006
15.00
16.20
14.89
15.63
49,689,484
+0.80(+5.39%)
Oct 26, 2006
15.75
15.80
13.70
14.83
113,192,016
-4.68(-23.99%)
Oct 25, 2006
19.41
19.52
19.13
19.51
12,272,400
+0.10(+0.52%)
Oct 24, 2006
18.85
19.53
18.51
19.41
8,899,829
+0.54(+2.86%)
Oct 23, 2006
18.72
19.11
18.60
18.87
8,434,121
+0.60(+3.28%)
Oct 20, 2006
18.67
18.68
18.13
18.27
6,629,313
-0.35(-1.88%)
Oct 19, 2006
19.00
19.00
18.44
18.62
7,119,520
-0.45(-2.36%)
Oct 18, 2006
19.24
19.52
18.93
19.07
7,110,802
+0.05(+0.26%)
Oct 17, 2006
19.78
19.82
19.01
19.02
7,915,661
-0.82(-4.13%)
Oct 16, 2006
19.85
20.05
19.72
19.84
6,110,432
-0.06(-0.30%)
Oct 13, 2006
20.97
21.00
19.71
19.90
22,924,396
-1.59(-7.40%)
Oct 12, 2006
21.71
22.00
21.41
21.49
7,490,065
-0.11(-0.51%)
Oct 11, 2006
21.51
22.06
21.50
21.60
3,767,339
-0.05(-0.23%)
Oct 10, 2006
21.54
21.78
21.50
21.65
2,995,907
+0.14(+0.65%)
Oct 09, 2006
21.70
22.00
21.50
21.51
3,590,698
-0.27(-1.24%)
Oct 06, 2006
21.88
22.13
21.75
21.78
2,732,307
-0.30(-1.36%)
Oct 05, 2006
22.43
22.43
21.79
22.08
5,575,698
-0.07(-0.32%)
Oct 04, 2006
21.44
22.20
21.09
22.15
7,090,955
+0.95(+4.48%)
Oct 03, 2006
20.60
21.25
20.41
21.20
7,092,295
+0.61(+2.96%)
Oct 02, 2006
21.15
21.40
20.58
20.59
5,900,560
-0.49(-2.32%)
Sep 29, 2006
20.73
21.44
20.61
21.08
8,696,836
+0.49(+2.38%)
Sep 28, 2006
20.62
20.82
20.29
20.59
8,561,476
+0.38(+1.88%)
Sep 27, 2006
20.87
20.93
19.82
20.21
62,806,396
-6.11(-23.21%)
Sep 26, 2006
26.32
26.40
25.40
26.32
9,355,900
+0.25(+0.96%)
Sep 25, 2006
25.27
26.24
25.14
26.07
6,188,879
+1.04(+4.16%)
Sep 22, 2006
25.00
25.13
24.67
25.03
2,689,918
+0.10(+0.40%)
Sep 21, 2006
25.23
25.26
24.69
24.93
2,621,688
-0.14(-0.56%)
Sep 20, 2006
24.66
25.40
24.65
25.07
4,284,800
+1.07(+4.46%)
Sep 19, 2006
24.45
24.64
23.75
24.00
2,535,100
-0.23(-0.95%)
Sep 18, 2006
23.63
24.75
23.61
24.23
4,470,264
+0.76(+3.24%)
Sep 15, 2006
23.57
23.80
23.00
23.47
3,836,514
+0.08(+0.34%)
Sep 14, 2006
23.77
23.77
23.15
23.39
3,338,756
-0.33(-1.39%)
Sep 13, 2006
22.69
24.07
22.61
23.72
5,533,586
+1.10(+4.86%)
Sep 12, 2006
22.05
22.91
21.90
22.62
4,289,437
+0.47(+2.12%)
Sep 11, 2006
22.36
22.53
22.00
22.15
5,191,932
-0.40(-1.77%)
Sep 08, 2006
22.87
22.93
22.12
22.55
6,666,111
-0.13(-0.57%)
Sep 07, 2006
23.74
23.78
22.60
22.68
4,236,200
-1.17(-4.91%)
Sep 06, 2006
24.75
24.93
23.79
23.85
2,615,570
-0.78(-3.17%)
Sep 05, 2006
24.14
24.87
24.05
24.63
3,065,124
+0.44(+1.82%)
Sep 01, 2006
23.29
24.40
23.15
24.19
3,914,518
+0.99(+4.27%)
Aug 31, 2006
24.44
24.47
23.18
23.20
4,808,672
-1.30(-5.31%)
Aug 30, 2006
24.82
25.10
24.25
24.50
2,438,774
-0.34(-1.37%)
Aug 29, 2006
24.43
25.03
24.07
24.84
3,025,747
+0.28(+1.14%)
Aug 28, 2006
24.90
25.03
23.90
24.56
3,970,766
-0.90(-3.53%)
Aug 25, 2006
25.02
25.65
24.85
25.46
2,199,220
+0.53(+2.13%)
Aug 24, 2006
25.50
25.62
24.79
24.93
1,732,235
-0.37(-1.46%)
Aug 23, 2006
25.44
25.68
24.92
25.30
2,115,675
-0.06(-0.24%)
Aug 22, 2006
24.70
25.49
24.70
25.36
2,563,595
+0.66(+2.67%)
Aug 21, 2006
25.38
25.55
24.55
24.70
3,817,227
-0.76(-2.99%)
Aug 18, 2006
25.65
25.87
25.05
25.46
3,696,255
-0.25(-0.97%)
Aug 17, 2006
23.02
25.85
22.93
25.71
11,858,307
+2.66(+11.54%)
Aug 16, 2006
23.31
23.85
22.80
23.05
7,351,067
+0.02(+0.09%)
Aug 15, 2006
22.95
23.27
22.22
23.03
5,010,508
+0.11(+0.48%)
Aug 14, 2006
22.70
23.27
22.58
22.92
3,561,645
+0.45(+2.00%)
Aug 11, 2006
22.70
22.70
21.90
22.47
4,224,290
-0.22(-0.97%)
Aug 10, 2006
22.71
22.96
22.45
22.69
3,995,745
+0.38(+1.70%)
Aug 09, 2006
22.35
22.88
22.03
22.31
3,782,416
+0.33(+1.50%)
Aug 08, 2006
22.46
22.46
21.74
21.98
3,401,260
-0.39(-1.74%)
Aug 07, 2006
22.69
22.90
22.14
22.37
3,284,489
-0.41(-1.80%)
Aug 04, 2006
23.48
23.83
22.51
22.78
3,460,915
-0.32(-1.39%)
Aug 03, 2006
23.12
23.41
22.19
23.10
5,285,714
-0.27(-1.16%)
Aug 02, 2006
22.95
23.72
22.79
23.37
4,519,858
+0.41(+1.79%)
Aug 01, 2006
23.70
23.70
22.52
22.96
3,784,857
-0.72(-3.04%)
Jul 31, 2006
24.00
24.01
23.13
23.68
3,389,542
-0.45(-1.86%)
Jul 28, 2006
23.96
24.25
23.71
24.13
2,245,401
+0.26(+1.09%)
Jul 27, 2006
23.87
24.35
23.78
23.87
2,564,364
+0.10(+0.42%)
Jul 26, 2006
24.25
24.25
23.70
23.77
3,704,919
-0.61(-2.50%)
Jul 25, 2006
24.43
24.89
23.92
24.38
2,961,201
-0.06(-0.25%)
Jul 24, 2006
23.37
24.47
23.34
24.44
2,606,344
+1.07(+4.58%)
Jul 21, 2006
23.43
23.90
22.77
23.37
3,967,596
-0.25(-1.06%)
Jul 20, 2006
24.11
24.29
23.48
23.62
3,032,999
-0.57(-2.36%)
Jul 19, 2006
23.34
24.30
23.25
24.19
2,884,560
+0.98(+4.22%)
Jul 18, 2006
23.27
23.80
22.83
23.21
3,483,516
-0.06(-0.26%)
Jul 17, 2006
23.30
23.50
22.97
23.27
2,965,670
-0.09(-0.39%)
Jul 14, 2006
22.91
23.50
22.73
23.36
4,692,767
+0.36(+1.57%)
Jul 13, 2006
21.95
23.59
21.85
23.00
8,911,829
+0.94(+4.26%)
Jul 12, 2006
21.92
22.45
21.68
22.06
5,802,853
+0.11(+0.50%)
Jul 11, 2006
21.41
22.23
21.40
21.95
5,476,316
+0.45(+2.09%)
Jul 10, 2006
21.88
21.96
21.17
21.50
5,244,590
-0.29(-1.33%)
Jul 07, 2006
21.58
22.07
21.24
21.79
4,482,855
+0.14(+0.65%)
Jul 06, 2006
22.20
22.27
21.42
21.65
4,035,087
-0.62(-2.78%)
Jul 05, 2006
22.92
23.16
21.97
22.27
4,832,274
-0.93(-4.01%)
Jul 03, 2006
23.39
23.39
22.83
23.20
1,714,105
-0.20(-0.85%)
Jun 30, 2006
23.35
23.60
22.83
23.40
6,253,392
+0.00(+0.00%)
Jun 29, 2006
23.01
23.40
21.88
23.40
23,347,100
-1.61(-6.44%)
Jun 28, 2006
25.49
25.50
24.54
25.01
6,461,512
-0.33(-1.30%)
Jun 27, 2006
26.09
26.48
25.21
25.34
2,591,585
-0.84(-3.21%)
Jun 26, 2006
26.70
26.70
25.92
26.18
2,927,000
-0.49(-1.84%)
Jun 23, 2006
25.93
26.92
25.85
26.67
2,790,100
+0.53(+2.03%)
Jun 22, 2006
25.92
26.16
25.39
26.14
2,147,726
+0.12(+0.46%)
Jun 21, 2006
25.05
26.44
24.86
26.02
3,401,044
+1.05(+4.21%)
Jun 20, 2006
25.47
25.99
24.96
24.97
2,221,560
-0.56(-2.19%)
Jun 19, 2006
25.93
26.30
25.19
25.53
2,889,194
-0.40(-1.54%)
Jun 16, 2006
25.96
26.15
25.66
25.93
2,449,823
-0.15(-0.58%)
Jun 15, 2006
25.30
26.48
25.29
26.08
5,807,759
+0.83(+3.29%)
Jun 14, 2006
26.09
26.39
24.47
25.25
6,368,943
-0.87(-3.33%)
Jun 13, 2006
26.05
26.51
25.83
26.12
2,641,787
+0.07(+0.27%)
Jun 12, 2006
27.09
27.10
26.00
26.05
2,421,398
-0.87(-3.23%)
Jun 09, 2006
27.11
28.19
26.84
26.92
3,899,586
-0.03(-0.11%)
Jun 08, 2006
26.42
27.06
25.60
26.95
4,100,069
+0.34(+1.28%)
Jun 07, 2006
27.19
27.73
26.49
26.61
2,945,908
-0.49(-1.81%)
Jun 06, 2006
27.80
28.00
26.93
27.10
3,061,686
-0.56(-2.02%)
Jun 05, 2006
28.31
28.55
27.62
27.66
2,746,818
-0.73(-2.57%)
Jun 02, 2006
28.98
29.18
28.18
28.39
2,974,259
-0.48(-1.66%)
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
.