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 (%)
Nov 30, 2009
47.57
48.08
47.31
47.83
792,981
+0.06(+0.13%)
Nov 27, 2009
47.07
48.14
46.70
47.77
727,865
-0.53(-1.10%)
Nov 25, 2009
47.90
48.36
47.77
48.30
874,901
+0.68(+1.43%)
Nov 24, 2009
46.93
47.76
46.60
47.62
955,636
+0.77(+1.64%)
Nov 23, 2009
47.42
48.10
46.56
46.85
1,065,480
+0.08(+0.17%)
Nov 20, 2009
46.60
46.86
46.09
46.77
974,190
+0.05(+0.11%)
Nov 19, 2009
47.10
47.10
45.63
46.72
1,521,115
-0.64(-1.35%)
Nov 18, 2009
47.52
47.96
47.25
47.36
890,790
-0.30(-0.63%)
Nov 17, 2009
47.67
47.91
47.13
47.66
1,335,944
-0.45(-0.94%)
Nov 16, 2009
47.21
48.63
47.21
48.11
1,667,094
+0.98(+2.08%)
Nov 13, 2009
46.45
47.20
45.97
47.13
1,469,325
+1.09(+2.37%)
Nov 12, 2009
46.42
47.07
45.75
46.04
1,142,706
-0.53(-1.14%)
Nov 11, 2009
46.36
47.08
46.02
46.57
1,459,450
+0.72(+1.57%)
Nov 10, 2009
46.07
46.35
45.14
45.85
1,379,732
-0.68(-1.46%)
Nov 09, 2009
45.00
46.66
44.94
46.53
1,642,330
+2.22(+5.01%)
Nov 06, 2009
44.57
45.00
44.12
44.31
1,411,580
-0.51(-1.14%)
Nov 05, 2009
43.52
44.87
43.27
44.82
1,851,282
+2.04(+4.77%)
Nov 04, 2009
42.73
43.99
42.65
42.78
1,403,845
+0.52(+1.23%)
Nov 03, 2009
41.66
42.52
40.50
42.26
1,443,261
+0.40(+0.96%)
Nov 02, 2009
42.08
42.53
41.19
41.86
1,661,979
-0.24(-0.57%)
Oct 30, 2009
43.29
43.40
41.93
42.10
1,697,827
-0.98(-2.27%)
Oct 29, 2009
42.50
43.26
42.48
43.08
1,502,519
+0.93(+2.21%)
Oct 28, 2009
43.60
43.88
41.92
42.15
1,795,144
-1.41(-3.24%)
Oct 27, 2009
44.85
44.93
43.25
43.56
1,802,560
-1.08(-2.42%)
Oct 26, 2009
44.62
45.75
44.40
44.64
1,890,875
+0.28(+0.63%)
Oct 23, 2009
44.60
45.03
44.18
44.36
1,670,970
-0.09(-0.20%)
Oct 22, 2009
45.20
45.26
43.78
44.45
4,251,331
-1.44(-3.14%)
Oct 21, 2009
42.72
46.25
42.43
45.89
8,038,920
+4.73(+11.49%)
Oct 20, 2009
41.06
41.80
40.81
41.16
2,764,692
+0.05(+0.12%)
Oct 19, 2009
40.46
41.20
40.01
41.11
1,996,289
+0.78(+1.93%)
Oct 16, 2009
39.89
40.58
39.78
40.33
1,959,793
+0.06(+0.15%)
Oct 15, 2009
40.20
40.61
39.75
40.27
2,048,219
+0.07(+0.17%)
Oct 14, 2009
39.37
40.33
39.37
40.20
2,462,183
+1.08(+2.76%)
Oct 13, 2009
40.12
40.12
38.90
39.12
2,603,798
-1.31(-3.24%)
Oct 12, 2009
39.99
40.49
39.25
40.43
2,124,101
+1.34(+3.43%)
Oct 09, 2009
37.50
39.29
37.38
39.09
2,893,984
+1.99(+5.36%)
Oct 08, 2009
36.89
37.37
36.27
37.10
1,890,387
+0.47(+1.28%)
Oct 07, 2009
36.46
36.83
36.22
36.63
1,151,118
-0.02(-0.05%)
Oct 06, 2009
36.08
36.91
36.02
36.65
1,905,691
+1.13(+3.18%)
Oct 05, 2009
34.63
35.80
34.63
35.52
1,250,230
+0.92(+2.66%)
Oct 02, 2009
34.65
35.55
34.38
34.60
1,334,507
-0.29(-0.83%)
Oct 01, 2009
36.75
36.75
34.84
34.89
2,168,063
-1.86(-5.06%)
Sep 30, 2009
36.89
37.26
35.87
36.75
2,849,176
-0.02(-0.05%)
Sep 29, 2009
36.23
37.16
36.21
36.77
2,920,639
+0.62(+1.72%)
Sep 28, 2009
35.06
36.20
34.77
36.15
1,821,128
+1.21(+3.46%)
Sep 25, 2009
34.89
35.02
34.30
34.94
1,156,931
-0.10(-0.29%)
Sep 24, 2009
35.72
35.90
34.23
35.04
2,508,196
-0.53(-1.49%)
Sep 23, 2009
36.25
36.43
35.47
35.57
1,456,829
-0.50(-1.39%)
Sep 22, 2009
36.36
36.67
35.75
36.07
1,697,913
-0.31(-0.85%)
Sep 21, 2009
35.80
36.64
35.33
36.38
1,481,537
+0.18(+0.50%)
Sep 18, 2009
35.78
36.42
35.62
36.20
2,279,949
+0.80(+2.26%)
Sep 17, 2009
35.75
35.99
35.28
35.40
1,566,698
-0.57(-1.58%)
Sep 16, 2009
35.59
36.25
35.48
35.97
3,265,736
+0.54(+1.52%)
Sep 15, 2009
34.85
35.48
34.22
35.43
3,644,215
+0.78(+2.25%)
Sep 14, 2009
34.29
34.90
33.98
34.65
3,135,120
-0.18(-0.52%)
Sep 11, 2009
36.20
36.21
34.51
34.83
12,334,870
-1.89(-5.15%)
Sep 10, 2009
37.58
37.96
36.59
36.72
2,785,776
-1.01(-2.68%)
Sep 09, 2009
36.95
38.17
36.93
37.73
2,964,300
-0.67(-1.74%)
Sep 08, 2009
38.10
38.45
37.56
38.40
1,544,626
+0.96(+2.56%)
Sep 04, 2009
36.68
38.20
36.66
37.44
2,242,132
+0.91(+2.49%)
Sep 03, 2009
36.52
36.60
36.19
36.53
1,061,894
+0.45(+1.25%)
Sep 02, 2009
35.72
36.30
35.67
36.08
1,619,429
+0.19(+0.53%)
Sep 01, 2009
36.63
37.73
35.65
35.89
1,557,060
-0.95(-2.58%)
Aug 31, 2009
36.92
36.98
36.31
36.84
1,062,267
-0.80(-2.13%)
Aug 28, 2009
37.65
38.97
37.46
37.64
1,544,925
+0.18(+0.48%)
Aug 27, 2009
36.33
37.54
36.10
37.46
1,566,702
+0.83(+2.27%)
Aug 26, 2009
36.04
36.87
36.04
36.63
1,510,381
+0.47(+1.30%)
Aug 25, 2009
35.94
36.25
35.68
36.16
919,914
+0.44(+1.23%)
Aug 24, 2009
35.78
36.37
35.43
35.72
1,810,281
-0.76(-2.08%)
Aug 21, 2009
35.60
36.59
35.41
36.48
1,845,028
+1.15(+3.26%)
Aug 20, 2009
34.93
35.44
34.65
35.33
1,612,904
+0.48(+1.38%)
Aug 19, 2009
34.45
35.00
34.30
34.85
1,035,541
-0.02(-0.06%)
Aug 18, 2009
34.05
35.00
34.01
34.87
1,542,498
+1.06(+3.14%)
Aug 17, 2009
33.68
33.94
33.25
33.81
1,129,111
-0.70(-2.03%)
Aug 14, 2009
34.50
34.52
33.82
34.51
1,423,399
-0.01(-0.03%)
Aug 13, 2009
34.00
34.58
33.42
34.52
1,790,523
+0.48(+1.41%)
Aug 12, 2009
33.82
34.75
33.41
34.04
6,000,403
+2.21(+6.94%)
Aug 11, 2009
31.85
32.47
31.56
31.83
2,577,078
+0.00(+0.00%)
Aug 10, 2009
31.55
31.93
31.35
31.83
905,243
+0.41(+1.30%)
Aug 07, 2009
31.67
31.90
31.12
31.42
1,004,891
+0.11(+0.35%)
Aug 06, 2009
32.28
32.52
31.18
31.31
924,968
-1.08(-3.33%)
Aug 05, 2009
32.90
33.12
32.21
32.39
1,389,915
+0.07(+0.22%)
Aug 04, 2009
32.00
32.41
31.91
32.32
466,470
+0.04(+0.12%)
Aug 03, 2009
32.33
32.50
31.64
32.28
748,632
+0.22(+0.69%)
Jul 31, 2009
31.99
32.38
31.71
32.06
676,716
+0.13(+0.41%)
Jul 30, 2009
32.38
32.95
31.75
31.93
919,457
-0.35(-1.08%)
Jul 29, 2009
32.05
32.32
31.16
32.28
1,049,280
-0.10(-0.31%)
Jul 28, 2009
31.61
32.50
31.61
32.38
1,019,036
+0.57(+1.79%)
Jul 27, 2009
32.00
32.11
31.29
31.81
1,167,768
+0.28(+0.89%)
Jul 24, 2009
31.18
31.56
30.32
31.53
1,035,623
-0.18(-0.57%)
Jul 23, 2009
30.50
31.80
30.40
31.71
2,805,702
+1.67(+5.56%)
Jul 22, 2009
28.99
30.24
28.80
30.04
1,369,259
+1.03(+3.55%)
Jul 21, 2009
29.00
29.01
28.38
29.01
673,591
+0.00(+0.00%)
Jul 20, 2009
29.25
29.34
28.69
29.01
1,012,244
-0.11(-0.38%)
Jul 17, 2009
28.95
29.23
28.52
29.12
692,276
+0.16(+0.55%)
Jul 16, 2009
28.43
29.07
28.23
28.96
1,056,514
+0.54(+1.90%)
Jul 15, 2009
27.72
28.72
27.72
28.42
1,076,604
+1.33(+4.91%)
Jul 14, 2009
27.57
27.70
26.91
27.09
1,674,685
-0.59(-2.13%)
Jul 13, 2009
27.10
27.73
26.39
27.68
1,271,605
+0.35(+1.28%)
Jul 10, 2009
27.39
27.88
26.99
27.33
1,073,228
-0.09(-0.33%)
Jul 09, 2009
27.22
28.12
27.22
27.42
876,060
+0.14(+0.51%)
Jul 08, 2009
27.53
28.08
26.59
27.28
2,042,529
-0.24(-0.87%)
Jul 07, 2009
28.65
28.96
27.50
27.52
1,145,004
-1.29(-4.48%)
Jul 06, 2009
28.99
29.31
28.40
28.81
1,058,742
-0.48(-1.64%)
Jul 02, 2009
29.26
29.40
28.73
29.29
921,098
-0.18(-0.61%)
Jul 01, 2009
29.68
30.32
29.14
29.47
1,488,438
+0.07(+0.24%)
Jun 30, 2009
29.49
30.00
29.00
29.40
1,673,471
-0.10(-0.34%)
Jun 29, 2009
30.04
30.04
29.27
29.50
1,553,543
-0.42(-1.40%)
Jun 26, 2009
29.50
30.21
29.38
29.92
1,838,603
+0.46(+1.56%)
Jun 25, 2009
29.39
29.79
28.93
29.46
1,228,146
-0.19(-0.64%)
Jun 24, 2009
29.65
30.30
29.46
29.65
1,180,906
+0.09(+0.30%)
Jun 23, 2009
29.17
29.73
28.90
29.56
1,698,302
+0.82(+2.85%)
Jun 22, 2009
30.27
30.59
28.60
28.74
1,944,759
-1.67(-5.49%)
Jun 19, 2009
29.52
30.85
29.09
30.41
2,689,217
+1.60(+5.55%)
Jun 18, 2009
28.47
29.10
28.35
28.81
996,678
+0.21(+0.73%)
Jun 17, 2009
28.30
28.81
27.62
28.60
1,642,600
+0.36(+1.27%)
Jun 16, 2009
28.47
29.00
27.97
28.24
897,399
-0.29(-1.02%)
Jun 15, 2009
28.64
28.64
27.70
28.53
1,079,502
-0.21(-0.73%)
Jun 12, 2009
29.31
29.36
28.30
28.74
1,424,633
-0.62(-2.11%)
Jun 11, 2009
29.26
29.88
29.25
29.36
1,261,071
-0.12(-0.41%)
Jun 10, 2009
30.53
30.73
28.93
29.48
2,214,271
-0.74(-2.45%)
Jun 09, 2009
29.84
30.73
29.84
30.22
1,466,233
+0.52(+1.75%)
Jun 08, 2009
29.42
29.84
28.92
29.70
1,102,540
-0.19(-0.64%)
Jun 05, 2009
30.73
31.08
29.70
29.89
992,305
-0.62(-2.03%)
Jun 04, 2009
31.00
31.22
30.03
30.51
1,089,396
+0.00(+0.00%)
Jun 03, 2009
30.46
30.70
30.08
30.51
874,555
-0.22(-0.72%)
Jun 02, 2009
31.55
31.59
30.56
30.73
925,449
-0.82(-2.60%)
Jun 01, 2009
31.00
31.75
30.80
31.55
1,628,339
+1.19(+3.92%)
May 29, 2009
30.30
30.84
29.90
30.36
2,756,193
+0.16(+0.53%)
May 28, 2009
30.42
30.50
29.75
30.20
2,474,494
-0.15(-0.49%)
May 27, 2009
30.42
31.72
29.52
30.35
8,717,267
+2.58(+9.29%)
May 26, 2009
26.56
27.95
26.37
27.77
943,925
+1.19(+4.48%)
May 22, 2009
26.26
27.07
25.95
26.58
737,682
+0.31(+1.18%)
May 21, 2009
27.09
27.09
25.82
26.27
1,362,048
-0.82(-3.03%)
May 20, 2009
27.91
28.50
26.98
27.09
881,282
-0.71(-2.55%)
May 19, 2009
26.96
28.32
26.89
27.80
919,092
+0.56(+2.06%)
May 18, 2009
26.48
27.36
26.38
27.24
883,057
+0.89(+3.38%)
May 15, 2009
26.30
26.77
25.97
26.35
771,983
+0.04(+0.15%)
May 14, 2009
25.92
26.47
25.81
26.31
1,300,719
+0.34(+1.31%)
May 13, 2009
26.87
27.20
25.70
25.97
1,141,729
-0.93(-3.46%)
May 12, 2009
27.53
27.63
26.37
26.90
934,613
-0.40(-1.47%)
May 11, 2009
26.59
27.90
26.38
27.30
764,635
+0.27(+1.00%)
May 08, 2009
27.94
27.96
26.39
27.03
768,494
-0.29(-1.06%)
May 07, 2009
28.20
28.30
26.55
27.32
975,039
-0.69(-2.46%)
May 06, 2009
28.49
28.83
27.46
28.01
942,978
-0.09(-0.32%)
May 05, 2009
28.38
29.37
27.60
28.10
1,549,509
-0.82(-2.84%)
May 04, 2009
28.75
28.94
27.74
28.92
1,402,972
+1.21(+4.37%)
May 01, 2009
27.12
27.99
26.93
27.71
1,155,370
+0.32(+1.17%)
Apr 30, 2009
26.53
27.65
26.18
27.39
1,996,082
+1.36(+5.22%)
Apr 29, 2009
25.91
26.50
25.64
26.03
1,903,557
+0.38(+1.48%)
Apr 28, 2009
25.35
26.02
25.27
25.65
887,803
-0.06(-0.23%)
Apr 27, 2009
25.35
26.01
25.01
25.71
880,917
-0.21(-0.81%)
Apr 24, 2009
25.39
26.04
25.17
25.92
1,464,625
+0.45(+1.77%)
Apr 23, 2009
26.10
26.10
24.69
25.47
1,353,979
-0.35(-1.36%)
Apr 22, 2009
25.01
26.74
24.50
25.82
3,166,744
-0.24(-0.92%)
Apr 21, 2009
26.24
26.75
25.21
26.06
2,235,137
-0.32(-1.21%)
Apr 20, 2009
26.50
26.62
26.11
26.38
857,049
-0.53(-1.97%)
Apr 17, 2009
26.83
27.14
26.41
26.91
1,158,405
+0.04(+0.15%)
Apr 16, 2009
26.66
27.00
26.20
26.87
969,287
+0.77(+2.95%)
Apr 15, 2009
27.00
27.30
25.77
26.10
979,924
-0.75(-2.79%)
Apr 14, 2009
26.64
27.68
26.57
26.85
2,371,803
+0.10(+0.37%)
Apr 13, 2009
26.63
26.89
26.04
26.75
885,630
-0.17(-0.63%)
Apr 09, 2009
26.40
27.25
26.24
26.92
1,450,376
+0.96(+3.70%)
Apr 08, 2009
25.59
26.05
25.18
25.96
813,769
+0.38(+1.49%)
Apr 07, 2009
25.74
26.14
25.49
25.58
1,225,422
-1.03(-3.87%)
Apr 06, 2009
26.24
26.99
26.06
26.61
1,608,696
+0.39(+1.49%)
Apr 03, 2009
26.03
26.26
25.23
26.22
1,756,984
+0.82(+3.23%)
Apr 02, 2009
25.99
26.93
25.26
25.40
2,431,965
+0.17(+0.67%)
Apr 01, 2009
22.95
25.65
22.62
25.23
3,278,813
+1.70(+7.22%)
Mar 31, 2009
23.38
24.20
23.31
23.53
794,956
+0.50(+2.17%)
Mar 30, 2009
23.35
23.54
22.81
23.03
1,407,555
-1.50(-6.11%)
Mar 26, 2009
23.64
24.53
23.64
24.53
1,325,422
+1.04(+4.43%)
Mar 25, 2009
23.73
24.39
22.92
23.49
873,722
-0.14(-0.59%)
Mar 24, 2009
24.25
24.39
23.63
23.63
805,606
-0.76(-3.12%)
Mar 23, 2009
23.81
24.40
23.25
24.39
1,070,663
+1.41(+6.14%)
Mar 20, 2009
24.30
24.31
22.95
22.98
1,427,984
-1.33(-5.47%)
Mar 19, 2009
24.31
24.93
23.98
24.31
1,642,904
-0.18(-0.73%)
Mar 18, 2009
22.17
24.50
21.85
24.49
2,495,663
+2.19(+9.82%)
Mar 17, 2009
21.32
22.39
21.07
22.30
1,160,694
+0.90(+4.21%)
Mar 16, 2009
21.53
21.74
21.10
21.40
1,045,606
-0.12(-0.56%)
Mar 13, 2009
21.12
21.64
20.71
21.52
949,662
+0.15(+0.70%)
Mar 12, 2009
20.11
21.47
19.74
21.37
1,245,588
+1.17(+5.79%)
Mar 11, 2009
19.28
20.39
19.05
20.20
1,497,077
+0.81(+4.18%)
Mar 10, 2009
18.50
19.42
18.29
19.39
870,014
+1.25(+6.89%)
Mar 09, 2009
18.70
19.51
18.08
18.14
899,711
-0.69(-3.66%)
Mar 06, 2009
18.72
19.27
18.36
18.83
1,194,927
+0.10(+0.53%)
Mar 05, 2009
18.18
19.04
18.18
18.73
1,275,860
+0.20(+1.08%)
Mar 04, 2009
18.31
18.78
18.27
18.53
2,434,835
+0.45(+2.49%)
Mar 02, 2009
19.28
19.34
17.91
18.08
1,304,873
-1.56(-7.94%)
Feb 27, 2009
19.53
20.31
19.52
19.64
1,146,828
-0.17(-0.86%)
Feb 26, 2009
20.35
20.98
19.69
19.81
1,175,196
-0.15(-0.75%)
Feb 25, 2009
19.48
20.39
19.26
19.96
877,548
+0.22(+1.11%)
Feb 24, 2009
18.81
20.00
18.58
19.74
1,040,453
+1.16(+6.24%)
Feb 23, 2009
19.88
20.10
18.48
18.58
1,038,029
-0.94(-4.82%)
Feb 20, 2009
19.60
20.08
18.95
19.52
1,257,995
-0.47(-2.35%)
Feb 19, 2009
21.40
21.49
19.90
19.99
878,852
-1.25(-5.89%)
Feb 18, 2009
20.99
21.45
20.60
21.24
953,162
+0.19(+0.90%)
Feb 17, 2009
21.33
21.48
20.55
21.05
1,161,948
-0.96(-4.36%)
Feb 13, 2009
21.59
22.39
21.49
22.01
619,449
+0.50(+2.32%)
Feb 12, 2009
21.13
21.74
20.38
21.51
914,054
+0.60(+2.87%)
Feb 11, 2009
21.35
21.35
20.40
20.91
799,523
+0.04(+0.19%)
Feb 10, 2009
21.41
21.93
20.64
20.87
1,212,753
-0.74(-3.42%)
Feb 09, 2009
21.85
21.91
21.33
21.61
818,329
-0.23(-1.05%)
Feb 06, 2009
21.43
21.93
21.24
21.84
825,570
+0.58(+2.73%)
Feb 05, 2009
20.31
21.39
20.31
21.26
1,137,730
+0.75(+3.66%)
Feb 04, 2009
20.02
21.00
19.91
20.51
1,494,001
+0.49(+2.45%)
Feb 03, 2009
19.78
20.18
19.58
20.02
1,276,189
+0.41(+2.09%)
Feb 02, 2009
19.58
19.89
19.07
19.61
1,510,541
-0.32(-1.61%)
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%)
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
.