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
Cree Inc
(NQ:
CREE
)
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 (%)
Jan 30, 2009
21.39
21.65
19.83
19.93
1,399,183
-1.40(-6.56%)
Jan 29, 2009
20.66
21.41
20.50
21.33
1,219,467
+0.33(+1.57%)
Jan 28, 2009
20.50
21.12
20.37
21.00
1,244,652
+0.76(+3.75%)
Jan 27, 2009
19.79
20.40
19.79
20.24
978,695
+0.44(+2.22%)
Jan 26, 2009
20.10
20.41
19.61
19.80
779,175
-0.09(-0.45%)
Jan 23, 2009
18.61
20.59
18.18
19.89
2,448,192
+1.42(+7.69%)
Jan 22, 2009
18.69
19.13
17.95
18.47
1,347,987
-0.29(-1.55%)
Jan 21, 2009
18.25
19.75
17.46
18.76
4,321,440
+2.27(+13.77%)
Jan 20, 2009
17.91
18.11
16.07
16.49
1,174,304
-1.44(-8.03%)
Jan 16, 2009
17.43
18.31
17.24
17.93
1,585,657
+0.95(+5.59%)
Jan 15, 2009
16.78
17.02
15.88
16.98
1,076,584
+0.19(+1.13%)
Jan 14, 2009
17.49
17.79
16.62
16.79
860,549
-0.94(-5.30%)
Jan 13, 2009
17.76
18.00
17.46
17.73
686,647
-0.03(-0.17%)
Jan 12, 2009
18.73
18.73
17.47
17.76
1,046,201
-1.02(-5.43%)
Jan 09, 2009
18.00
18.93
17.42
18.78
1,171,937
+0.91(+5.09%)
Jan 08, 2009
18.28
18.44
17.32
17.87
1,128,707
+0.05(+0.28%)
Jan 07, 2009
18.29
18.49
17.12
17.82
1,328,790
-0.01(-0.06%)
Jan 06, 2009
17.20
18.18
16.11
17.83
1,566,944
+1.68(+10.40%)
Jan 05, 2009
16.04
16.28
15.82
16.15
1,083,213
+0.04(+0.25%)
Jan 02, 2009
15.84
16.34
15.59
16.11
1,244,812
+0.24(+1.51%)
Dec 31, 2008
15.66
16.00
15.50
15.87
807,535
+0.60(+3.93%)
Dec 30, 2008
14.83
15.34
14.63
15.27
683,597
+0.56(+3.81%)
Dec 29, 2008
14.97
15.25
14.59
14.71
413,599
-0.35(-2.32%)
Dec 26, 2008
15.01
15.15
14.91
15.06
216,343
+0.05(+0.33%)
Dec 24, 2008
15.19
15.23
14.94
15.01
142,386
-0.13(-0.86%)
Dec 23, 2008
15.15
15.48
15.00
15.14
672,384
+0.12(+0.80%)
Dec 22, 2008
15.66
15.72
14.70
15.02
753,032
-0.71(-4.51%)
Dec 19, 2008
15.75
16.12
15.63
15.73
1,040,044
+0.17(+1.09%)
Dec 18, 2008
16.46
16.64
15.16
15.56
911,671
-0.86(-5.24%)
Dec 17, 2008
15.94
16.68
15.77
16.42
858,551
+0.36(+2.24%)
Dec 16, 2008
15.43
16.06
15.02
16.06
767,057
+0.95(+6.29%)
Dec 15, 2008
15.65
16.07
14.88
15.11
681,457
-0.55(-3.51%)
Dec 12, 2008
14.87
16.29
14.52
15.66
1,728,228
+0.70(+4.68%)
Dec 11, 2008
14.73
15.86
14.71
14.96
1,562,402
-0.12(-0.80%)
Dec 10, 2008
14.52
15.75
14.32
15.08
1,531,736
+0.69(+4.79%)
Dec 09, 2008
14.38
14.94
14.00
14.39
2,077,949
-0.16(-1.10%)
Dec 08, 2008
13.13
15.19
13.13
14.55
2,047,855
+1.42(+10.81%)
Dec 05, 2008
13.84
13.84
12.57
13.13
1,470,022
-0.76(-5.47%)
Dec 04, 2008
15.28
15.59
13.50
13.89
1,270,192
-1.72(-11.02%)
Dec 03, 2008
15.16
15.70
14.98
15.61
906,242
-0.08(-0.51%)
Dec 02, 2008
15.17
17.65
14.94
15.69
1,583,884
+0.71(+4.74%)
Dec 01, 2008
15.52
15.66
14.87
14.98
595,947
-0.90(-5.67%)
Nov 28, 2008
15.96
16.29
15.59
15.88
273,688
-0.10(-0.63%)
Nov 26, 2008
14.88
16.09
14.88
15.98
766,843
+0.84(+5.55%)
Nov 25, 2008
15.30
15.34
14.50
15.14
1,052,010
+0.04(+0.26%)
Nov 24, 2008
14.74
15.27
14.45
15.10
1,328,214
+0.70(+4.86%)
Nov 21, 2008
15.09
15.11
13.86
14.40
1,342,033
-0.34(-2.31%)
Nov 20, 2008
16.50
16.99
14.50
14.74
2,274,115
-1.79(-10.83%)
Nov 19, 2008
17.86
18.27
16.50
16.53
1,283,339
-1.37(-7.65%)
Nov 18, 2008
18.75
19.21
17.37
17.90
1,249,275
-0.75(-4.02%)
Nov 17, 2008
18.40
18.97
18.05
18.65
1,290,027
+0.06(+0.32%)
Nov 14, 2008
18.95
19.46
18.06
18.59
1,066,648
-0.74(-3.83%)
Nov 13, 2008
18.19
19.38
16.52
19.33
1,844,849
+1.09(+5.98%)
Nov 12, 2008
18.31
18.94
17.76
18.24
990,479
-0.21(-1.14%)
Nov 11, 2008
18.60
18.91
17.96
18.45
626,668
-0.14(-0.75%)
Nov 10, 2008
19.46
19.53
18.50
18.59
536,133
-0.44(-2.31%)
Nov 07, 2008
18.97
19.15
18.60
19.03
863,077
+0.23(+1.22%)
Nov 06, 2008
19.76
19.80
18.68
18.80
620,028
-1.13(-5.67%)
Nov 05, 2008
20.11
20.63
19.88
19.93
447,746
-0.62(-3.02%)
Nov 04, 2008
19.46
20.65
19.46
20.55
598,364
+1.15(+5.93%)
Nov 03, 2008
19.43
19.98
19.10
19.40
1,122,300
-0.23(-1.17%)
Oct 31, 2008
20.30
20.32
19.32
19.63
859,300
-0.55(-2.73%)
Oct 30, 2008
20.65
20.75
19.61
20.18
447,400
+0.21(+1.05%)
Oct 29, 2008
19.09
20.50
18.91
19.97
866,300
+0.98(+5.16%)
Oct 28, 2008
17.71
19.01
16.86
18.99
956,100
+1.70(+9.83%)
Oct 27, 2008
17.16
18.02
16.67
17.29
861,900
-0.39(-2.21%)
Oct 24, 2008
16.57
18.18
16.15
17.68
1,026,500
-0.05(-0.28%)
Oct 23, 2008
18.28
18.55
16.50
17.73
1,238,800
-0.51(-2.80%)
Oct 22, 2008
20.32
20.35
18.00
18.24
1,633,200
-0.33(-1.78%)
Oct 21, 2008
20.32
20.77
18.48
18.57
1,638,400
-2.25(-10.81%)
Oct 20, 2008
20.82
20.98
19.50
20.82
1,012,800
+0.59(+2.92%)
Oct 17, 2008
20.10
21.18
18.13
20.23
1,101,899
-0.27(-1.32%)
Oct 16, 2008
20.00
20.63
19.50
20.50
1,968,313
+0.50(+2.50%)
Oct 15, 2008
21.74
21.91
19.60
20.00
900,136
-1.80(-8.26%)
Oct 14, 2008
23.36
23.40
21.14
21.80
1,155,579
-0.95(-4.18%)
Oct 13, 2008
21.80
22.85
21.41
22.75
1,107,528
+1.82(+8.70%)
Oct 10, 2008
18.51
21.40
18.42
20.93
2,390,974
+1.44(+7.39%)
Oct 09, 2008
20.04
20.96
18.91
19.49
953,824
-0.43(-2.16%)
Oct 08, 2008
18.47
21.00
18.11
19.92
1,592,515
+0.88(+4.62%)
Oct 07, 2008
20.80
20.95
18.75
19.04
1,430,034
-1.38(-6.76%)
Oct 06, 2008
20.49
20.70
18.75
20.42
1,574,734
-0.40(-1.92%)
Oct 03, 2008
21.51
22.14
20.57
20.82
1,147,784
-0.62(-2.89%)
Oct 02, 2008
23.09
23.73
21.21
21.44
817,967
-1.50(-6.54%)
Oct 01, 2008
23.06
23.93
22.62
22.94
1,033,328
+0.16(+0.70%)
Sep 30, 2008
22.73
23.74
21.94
22.78
1,574,620
+0.78(+3.55%)
Sep 29, 2008
25.25
25.97
22.00
22.00
1,974,494
-3.76(-14.60%)
Sep 26, 2008
25.59
26.42
25.23
25.76
1,114,263
-1.24(-4.59%)
Sep 25, 2008
26.58
27.50
26.21
27.00
1,305,062
+0.43(+1.62%)
Sep 24, 2008
26.27
26.99
26.02
26.57
1,021,898
+0.22(+0.83%)
Sep 23, 2008
26.94
26.94
24.70
26.35
1,515,601
-1.11(-4.04%)
Sep 22, 2008
28.06
28.36
26.44
27.46
1,390,621
-1.29(-4.49%)
Sep 19, 2008
27.80
29.00
27.07
28.75
3,478,194
+2.96(+11.48%)
Sep 18, 2008
23.11
26.00
22.54
25.79
2,551,209
+3.19(+14.12%)
Sep 17, 2008
20.85
23.74
20.65
22.60
1,743,972
+1.54(+7.31%)
Sep 16, 2008
19.67
21.24
19.67
21.06
1,546,292
+1.06(+5.30%)
Sep 15, 2008
20.01
21.09
19.96
20.00
1,319,921
-0.55(-2.68%)
Sep 12, 2008
20.49
20.96
20.41
20.55
944,439
+0.05(+0.24%)
Sep 11, 2008
20.08
20.69
19.60
20.50
835,883
+0.25(+1.23%)
Sep 10, 2008
21.11
21.23
20.12
20.25
1,190,608
-0.75(-3.57%)
Sep 09, 2008
21.94
21.96
20.95
21.00
830,411
-0.90(-4.11%)
Sep 08, 2008
22.00
22.51
21.25
21.90
1,484,285
+0.05(+0.23%)
Sep 05, 2008
21.06
22.00
20.99
21.85
837,991
+0.59(+2.78%)
Sep 04, 2008
21.94
21.97
20.99
21.26
1,268,453
-0.88(-3.97%)
Sep 03, 2008
22.79
22.90
21.95
22.14
845,524
-0.76(-3.32%)
Sep 02, 2008
23.50
23.62
22.54
22.90
911,835
-0.41(-1.76%)
Aug 29, 2008
23.53
23.68
23.00
23.31
555,066
-0.38(-1.60%)
Aug 28, 2008
23.40
23.75
23.32
23.69
763,860
+0.30(+1.28%)
Aug 27, 2008
22.81
23.49
22.43
23.39
845,388
+0.55(+2.41%)
Aug 26, 2008
22.71
22.87
22.40
22.84
707,708
+0.06(+0.26%)
Aug 25, 2008
22.86
23.55
22.52
22.78
1,072,463
+0.50(+2.24%)
Aug 22, 2008
21.74
22.74
21.48
22.28
1,295,796
+0.57(+2.63%)
Aug 21, 2008
21.22
21.75
21.03
21.71
1,130,937
+0.27(+1.26%)
Aug 20, 2008
21.51
21.95
21.20
21.44
851,898
-0.07(-0.33%)
Aug 19, 2008
22.23
22.23
21.33
21.51
901,939
-0.25(-1.15%)
Aug 18, 2008
22.70
22.98
21.50
21.76
1,617,077
-0.79(-3.50%)
Aug 15, 2008
22.45
22.74
22.28
22.55
1,165,251
+0.19(+0.85%)
Aug 14, 2008
22.47
22.74
22.05
22.36
1,372,958
+0.14(+0.63%)
Aug 13, 2008
20.60
22.34
20.05
22.22
5,021,252
+3.05(+15.91%)
Aug 12, 2008
19.91
20.10
18.90
19.17
2,445,392
-0.67(-3.38%)
Aug 11, 2008
19.62
20.14
19.44
19.84
1,275,868
+0.16(+0.81%)
Aug 08, 2008
18.98
19.86
18.96
19.68
1,417,810
+0.76(+4.02%)
Aug 07, 2008
18.51
19.24
18.26
18.92
788,418
+0.45(+2.44%)
Aug 06, 2008
18.29
18.64
17.96
18.47
1,416,617
+0.19(+1.04%)
Aug 05, 2008
18.25
19.17
17.81
18.28
1,817,626
+1.02(+5.91%)
Aug 04, 2008
17.60
17.78
17.10
17.26
1,313,806
-0.16(-0.92%)
Aug 01, 2008
19.02
19.05
17.28
17.42
3,455,354
-1.98(-10.21%)
Jul 31, 2008
19.74
20.16
19.35
19.40
610,458
-0.54(-2.71%)
Jul 30, 2008
19.90
20.22
19.66
19.94
638,735
+0.17(+0.86%)
Jul 29, 2008
19.77
19.78
19.27
19.77
1,007,908
+0.38(+1.96%)
Jul 28, 2008
19.45
19.88
19.10
19.39
828,424
-0.18(-0.92%)
Jul 25, 2008
19.73
19.95
19.42
19.57
584,750
-0.13(-0.66%)
Jul 24, 2008
20.10
20.37
19.46
19.70
720,680
-0.37(-1.84%)
Jul 23, 2008
20.04
20.41
19.71
20.07
1,379,880
-0.12(-0.59%)
Jul 22, 2008
20.32
20.43
19.85
20.19
908,285
-0.51(-2.46%)
Jul 21, 2008
20.85
20.87
20.40
20.70
527,100
+0.00(+0.00%)
Jul 18, 2008
20.90
21.10
20.40
20.70
665,362
-0.10(-0.48%)
Jul 17, 2008
19.79
20.86
19.73
20.80
1,987,332
+1.30(+6.67%)
Jul 16, 2008
19.07
19.92
18.93
19.50
1,973,686
+0.16(+0.83%)
Jul 15, 2008
19.80
19.84
18.40
19.34
3,303,522
-0.51(-2.57%)
Jul 14, 2008
20.72
20.72
19.81
19.85
1,445,658
-0.68(-3.31%)
Jul 11, 2008
20.85
21.02
20.06
20.53
1,476,625
-0.57(-2.70%)
Jul 10, 2008
21.25
21.70
20.83
21.10
1,106,112
-0.21(-0.99%)
Jul 09, 2008
21.42
21.77
21.10
21.31
1,532,295
-0.11(-0.51%)
Jul 08, 2008
21.33
21.53
20.80
21.42
805,072
+0.11(+0.52%)
Jul 07, 2008
21.68
22.17
20.80
21.31
958,880
-0.35(-1.62%)
Jul 04, 2008
22.57
22.65
21.35
21.66
952,204
+0.00(+0.00%)
Jul 03, 2008
22.57
22.65
21.35
21.66
952,204
-0.81(-3.60%)
Jul 02, 2008
22.64
22.97
22.40
22.47
670,673
-0.22(-0.97%)
Jul 01, 2008
22.61
22.74
22.17
22.69
1,040,442
-0.12(-0.53%)
Jun 30, 2008
23.48
23.64
22.60
22.81
1,020,978
-0.87(-3.67%)
Jun 27, 2008
23.45
23.82
23.02
23.68
2,166,800
+0.22(+0.94%)
Jun 26, 2008
23.97
24.17
23.45
23.46
1,189,621
-0.95(-3.89%)
Jun 25, 2008
24.03
24.64
23.80
24.41
1,337,051
+0.51(+2.13%)
Jun 24, 2008
23.95
24.28
23.75
23.90
1,643,079
-0.20(-0.83%)
Jun 23, 2008
25.08
25.30
24.05
24.10
949,567
-0.96(-3.83%)
Jun 20, 2008
25.15
25.18
24.69
25.06
1,683,082
-0.26(-1.03%)
Jun 19, 2008
25.52
25.53
24.83
25.32
1,048,973
-0.23(-0.90%)
Jun 18, 2008
26.56
26.56
25.40
25.55
1,686,689
-1.09(-4.09%)
Jun 17, 2008
25.78
27.10
25.63
26.64
1,716,048
+1.10(+4.31%)
Jun 16, 2008
24.82
25.80
24.75
25.54
1,226,062
+0.73(+2.94%)
Jun 13, 2008
24.94
25.37
24.54
24.81
1,028,880
+0.10(+0.40%)
Jun 12, 2008
24.90
25.48
24.52
24.71
791,920
-0.32(-1.28%)
Jun 11, 2008
25.06
25.40
24.50
25.03
1,237,652
-0.04(-0.16%)
Jun 10, 2008
25.18
25.81
24.97
25.07
1,782,487
-0.97(-3.73%)
Jun 09, 2008
25.20
26.08
25.15
26.04
2,234,118
+1.17(+4.70%)
Jun 06, 2008
25.61
25.91
24.85
24.87
1,495,006
-1.11(-4.27%)
Jun 05, 2008
25.58
25.98
25.10
25.98
964,925
+0.56(+2.20%)
Jun 04, 2008
25.00
25.70
25.00
25.42
855,447
+0.33(+1.32%)
Jun 03, 2008
25.24
25.29
24.84
25.09
1,509,744
-0.18(-0.71%)
Jun 02, 2008
25.40
25.44
24.90
25.27
1,157,338
-0.15(-0.59%)
May 30, 2008
24.60
25.46
24.50
25.42
1,398,807
+0.86(+3.50%)
May 29, 2008
24.99
24.99
24.38
24.56
1,855,894
-0.33(-1.33%)
May 28, 2008
24.85
25.10
24.63
24.89
1,630,381
+0.58(+2.39%)
May 27, 2008
23.95
24.31
23.59
24.31
1,047,034
+0.69(+2.92%)
May 26, 2008
23.35
23.78
23.03
23.62
1,116,364
+0.00(+0.00%)
May 23, 2008
23.35
23.78
23.03
23.62
1,116,364
+0.36(+1.55%)
May 22, 2008
24.25
24.27
23.08
23.26
2,627,015
-1.02(-4.20%)
May 21, 2008
24.62
25.22
24.26
24.28
1,516,974
-0.46(-1.86%)
May 20, 2008
25.37
25.50
24.37
24.74
1,085,158
-0.76(-2.98%)
May 19, 2008
25.99
26.47
25.34
25.50
1,153,327
-0.39(-1.51%)
May 16, 2008
26.05
26.06
25.49
25.89
1,744,907
-0.07(-0.27%)
May 15, 2008
25.49
25.96
25.00
25.96
1,725,386
+0.73(+2.89%)
May 14, 2008
24.60
25.43
24.29
25.23
2,194,166
+0.72(+2.94%)
May 13, 2008
24.75
24.90
24.14
24.51
2,270,659
+0.06(+0.25%)
May 12, 2008
24.83
24.98
23.87
24.45
2,567,424
-0.40(-1.61%)
May 09, 2008
25.51
25.85
24.85
24.85
1,992,346
-0.63(-2.47%)
May 08, 2008
26.08
26.22
25.25
25.48
1,380,629
-0.58(-2.23%)
May 07, 2008
25.83
26.37
25.83
26.06
1,022,364
+0.18(+0.70%)
May 06, 2008
26.44
26.44
25.87
25.88
1,288,045
-0.40(-1.52%)
May 05, 2008
26.80
26.95
26.05
26.28
1,184,731
-0.18(-0.68%)
May 02, 2008
26.90
26.90
26.25
26.46
856,753
-0.16(-0.60%)
May 01, 2008
25.87
26.77
25.87
26.62
1,134,108
+0.62(+2.38%)
Apr 30, 2008
27.04
27.21
25.90
26.00
1,984,556
-1.06(-3.92%)
Apr 29, 2008
27.43
27.43
26.95
27.06
1,475,660
-0.32(-1.17%)
Apr 28, 2008
27.26
27.50
27.02
27.38
1,453,344
+0.24(+0.88%)
Apr 25, 2008
26.50
27.38
26.25
27.14
1,774,524
+0.72(+2.73%)
Apr 24, 2008
26.25
26.72
25.50
26.42
2,386,113
+0.00(+0.00%)
Apr 23, 2008
26.89
26.90
24.91
26.42
8,927,954
-4.64(-14.94%)
Apr 22, 2008
31.66
31.80
29.69
31.06
2,735,130
-0.71(-2.23%)
Apr 21, 2008
30.41
31.77
30.20
31.77
1,552,790
+1.14(+3.72%)
Apr 18, 2008
30.25
30.89
30.01
30.63
1,455,664
+0.62(+2.07%)
Apr 17, 2008
30.00
30.01
29.25
30.01
1,605,518
-0.31(-1.02%)
Apr 16, 2008
28.59
30.32
28.57
30.32
1,889,132
+2.14(+7.59%)
Apr 15, 2008
27.48
28.35
26.75
28.18
1,661,046
+0.85(+3.11%)
Apr 14, 2008
27.66
28.02
27.11
27.33
1,134,066
-0.44(-1.58%)
Apr 11, 2008
28.08
28.35
27.37
27.77
1,189,726
-0.66(-2.32%)
Apr 10, 2008
28.09
28.96
27.66
28.43
1,520,330
+0.29(+1.03%)
Apr 09, 2008
28.36
28.99
27.98
28.14
1,163,934
-0.17(-0.60%)
Apr 08, 2008
28.14
28.79
27.90
28.31
615,041
-0.09(-0.32%)
Apr 07, 2008
29.30
29.65
28.04
28.40
885,817
-0.82(-2.81%)
Apr 04, 2008
28.46
31.55
27.83
29.22
1,805,401
+0.83(+2.92%)
Apr 03, 2008
28.07
28.45
27.70
28.39
850,519
+0.19(+0.67%)
Apr 02, 2008
28.59
28.99
28.15
28.20
811,652
-0.49(-1.71%)
Apr 01, 2008
28.27
28.90
28.26
28.69
1,218,812
+0.73(+2.61%)
Mar 31, 2008
27.11
28.07
27.11
27.96
1,405,706
+0.85(+3.14%)
Mar 28, 2008
27.33
29.12
26.50
27.11
4,916,143
-1.67(-5.80%)
Mar 27, 2008
30.69
30.70
28.51
28.78
2,596,117
-1.90(-6.19%)
Mar 26, 2008
28.88
31.00
28.48
30.68
3,197,688
+1.73(+5.98%)
Mar 25, 2008
29.34
29.65
28.60
28.95
1,474,091
-0.58(-1.96%)
Mar 24, 2008
29.10
29.98
29.10
29.53
1,714,601
+0.43(+1.48%)
Mar 21, 2008
27.34
29.70
26.80
29.10
2,957,208
+0.00(+0.00%)
Mar 20, 2008
27.34
29.70
26.80
29.10
2,957,208
+2.38(+8.91%)
Mar 19, 2008
28.02
28.61
26.71
26.72
1,855,182
-1.22(-4.37%)
Mar 18, 2008
27.80
28.61
27.30
27.94
2,137,306
+0.59(+2.16%)
Mar 17, 2008
27.01
27.74
26.81
27.35
1,345,012
-0.47(-1.69%)
Mar 14, 2008
29.56
29.76
27.27
27.82
1,954,220
-1.64(-5.57%)
Mar 13, 2008
28.25
29.65
27.90
29.46
1,984,999
+0.89(+3.12%)
Mar 12, 2008
28.34
29.25
28.00
28.57
1,126,665
-0.02(-0.07%)
Mar 11, 2008
27.10
28.63
27.01
28.59
2,071,482
+1.86(+6.96%)
Mar 10, 2008
27.55
28.17
26.68
26.73
2,363,260
-0.97(-3.50%)
Mar 07, 2008
28.00
28.60
27.15
27.70
2,192,414
-0.48(-1.70%)
Mar 06, 2008
28.79
29.12
28.09
28.18
2,252,875
-0.63(-2.19%)
Mar 05, 2008
29.62
29.99
28.50
28.81
2,117,111
-0.75(-2.54%)
Mar 04, 2008
29.27
29.69
28.10
29.56
2,439,697
-0.07(-0.24%)
Mar 03, 2008
30.70
30.70
29.17
29.63
2,259,601
-1.27(-4.11%)
Feb 29, 2008
33.01
33.06
30.54
30.90
2,674,001
-2.75(-8.17%)
Feb 28, 2008
33.80
34.48
33.19
33.65
1,773,333
-0.10(-0.30%)
Feb 27, 2008
34.55
34.66
33.23
33.75
2,304,257
-1.16(-3.32%)
Feb 26, 2008
33.20
35.50
33.13
34.91
3,417,975
+2.12(+6.47%)
Feb 25, 2008
32.22
33.01
31.96
32.79
1,305,638
+0.44(+1.36%)
Feb 22, 2008
33.13
33.29
31.66
32.35
1,181,732
-0.71(-2.15%)
Feb 21, 2008
33.10
33.73
32.90
33.06
2,388,240
+0.19(+0.58%)
Feb 20, 2008
31.99
33.00
31.00
32.87
1,705,507
+0.48(+1.48%)
Feb 19, 2008
33.12
33.30
32.00
32.39
2,464,423
-0.30(-0.92%)
Feb 18, 2008
33.44
34.08
32.50
32.69
1,100,154
+0.00(+0.00%)
Feb 15, 2008
33.44
34.08
32.50
32.69
1,100,154
-0.53(-1.60%)
Feb 14, 2008
33.59
33.77
32.75
33.22
1,477,192
-0.33(-0.98%)
Feb 13, 2008
32.64
33.90
32.57
33.55
2,208,121
+1.35(+4.19%)
Feb 12, 2008
34.15
34.25
32.00
32.20
1,934,859
-1.84(-5.41%)
Feb 11, 2008
31.88
34.27
31.60
34.04
5,834,699
+1.82(+5.65%)
Feb 08, 2008
30.90
32.63
30.55
32.22
3,167,316
+0.42(+1.32%)
Feb 07, 2008
29.37
31.93
29.07
31.80
5,447,744
+2.20(+7.43%)
Feb 06, 2008
30.74
30.74
29.05
29.60
2,103,851
-1.52(-4.88%)
Feb 05, 2008
30.95
31.98
30.00
31.12
2,672,917
-0.27(-0.86%)
Feb 04, 2008
30.08
31.87
29.60
31.39
2,376,979
+1.39(+4.63%)
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
.