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 (%)
Dec 31, 2007
27.92
27.92
27.00
27.47
1,199,388
-0.38(-1.36%)
Dec 28, 2007
28.14
28.40
26.05
27.85
3,958,138
+0.58(+2.13%)
Dec 27, 2007
26.10
29.00
26.00
27.27
5,152,565
+1.26(+4.84%)
Dec 26, 2007
23.51
27.00
23.13
26.01
4,198,307
+2.51(+10.68%)
Dec 24, 2007
23.55
24.00
23.40
23.50
1,467,331
+0.16(+0.69%)
Dec 21, 2007
23.00
23.36
22.59
23.34
1,968,954
+0.74(+3.27%)
Dec 20, 2007
22.30
22.60
22.06
22.60
1,314,443
+0.45(+2.03%)
Dec 19, 2007
22.04
22.65
22.01
22.15
1,649,624
+0.16(+0.73%)
Dec 18, 2007
22.37
22.84
21.70
21.99
2,246,211
-0.07(-0.32%)
Dec 17, 2007
22.96
22.96
22.03
22.06
2,153,319
-1.10(-4.75%)
Dec 14, 2007
23.58
23.66
22.87
23.16
1,249,831
-0.53(-2.24%)
Dec 13, 2007
23.18
23.76
23.01
23.69
2,321,766
+0.32(+1.37%)
Dec 12, 2007
24.42
24.56
23.02
23.37
2,420,192
-0.72(-3.00%)
Dec 11, 2007
24.54
24.80
23.89
24.09
1,209,585
-0.52(-2.10%)
Dec 10, 2007
24.05
25.09
24.02
24.61
1,521,684
+0.71(+2.97%)
Dec 07, 2007
23.59
24.24
23.56
23.90
879,569
+0.32(+1.36%)
Dec 06, 2007
23.49
23.85
23.36
23.58
1,706,702
-0.62(-2.56%)
Dec 05, 2007
23.70
24.31
23.43
24.20
1,829,579
+0.84(+3.60%)
Dec 04, 2007
22.94
23.80
22.70
23.36
2,202,774
+0.27(+1.17%)
Dec 03, 2007
24.71
24.75
22.94
23.09
1,898,735
-1.54(-6.25%)
Nov 30, 2007
25.25
25.58
24.29
24.63
1,385,195
-0.41(-1.64%)
Nov 29, 2007
25.20
25.33
24.75
25.04
846,540
-0.50(-1.96%)
Nov 28, 2007
25.00
26.25
24.94
25.54
2,452,753
+0.57(+2.28%)
Nov 27, 2007
24.60
25.09
23.91
24.97
2,169,699
+0.68(+2.80%)
Nov 26, 2007
22.11
24.33
22.05
24.29
4,255,973
+3.21(+15.23%)
Nov 23, 2007
21.10
21.42
21.02
21.08
470,045
+0.10(+0.48%)
Nov 21, 2007
21.00
21.58
20.48
20.98
1,823,503
-0.20(-0.94%)
Nov 20, 2007
21.86
21.98
20.64
21.18
2,318,489
-0.67(-3.07%)
Nov 19, 2007
22.39
22.50
21.50
21.85
1,972,868
-0.73(-3.23%)
Nov 16, 2007
23.27
23.44
22.21
22.58
1,384,579
-0.54(-2.34%)
Nov 15, 2007
23.74
24.28
22.51
23.12
1,921,574
-0.82(-3.43%)
Nov 14, 2007
23.93
24.97
23.81
23.94
1,569,226
+0.39(+1.66%)
Nov 13, 2007
23.19
23.69
22.91
23.55
2,131,347
+0.55(+2.39%)
Nov 12, 2007
24.99
25.04
22.97
23.00
1,823,616
-2.03(-8.11%)
Nov 09, 2007
25.56
25.56
24.44
25.03
3,309,357
-1.69(-6.32%)
Nov 08, 2007
25.89
26.75
25.30
26.72
3,850,400
+0.93(+3.61%)
Nov 07, 2007
26.10
26.24
25.60
25.79
1,241,304
-0.47(-1.79%)
Nov 06, 2007
25.99
26.41
25.37
26.26
2,403,764
+1.03(+4.08%)
Nov 05, 2007
25.77
27.11
25.02
25.23
3,477,634
-0.96(-3.67%)
Nov 02, 2007
27.46
27.46
25.82
26.19
3,619,358
-1.24(-4.52%)
Nov 01, 2007
27.44
28.13
26.79
27.43
2,531,111
-0.57(-2.04%)
Oct 31, 2007
27.49
28.15
27.12
28.00
1,340,562
+0.51(+1.86%)
Oct 30, 2007
27.00
27.68
26.28
27.49
1,392,869
+0.32(+1.18%)
Oct 29, 2007
26.64
27.17
25.91
27.17
1,245,184
+0.59(+2.22%)
Oct 26, 2007
26.25
26.63
25.60
26.58
1,304,482
+0.66(+2.55%)
Oct 25, 2007
27.39
27.39
25.64
25.92
2,128,630
-1.59(-5.78%)
Oct 24, 2007
27.72
28.42
26.32
27.51
3,179,563
-0.47(-1.68%)
Oct 23, 2007
27.25
28.77
27.15
27.98
3,566,765
+0.89(+3.29%)
Oct 22, 2007
26.18
27.26
25.92
27.09
2,019,600
+0.38(+1.42%)
Oct 19, 2007
29.45
29.85
25.88
26.71
5,623,897
-0.93(-3.36%)
Oct 18, 2007
26.20
28.33
26.00
27.64
3,933,957
+0.94(+3.52%)
Oct 17, 2007
27.75
27.75
26.00
26.70
3,341,979
-0.31(-1.15%)
Oct 16, 2007
27.38
27.80
26.65
27.01
3,241,105
-0.53(-1.92%)
Oct 15, 2007
27.11
29.23
26.60
27.54
2,687,706
+0.44(+1.62%)
Oct 12, 2007
28.00
28.25
27.00
27.10
1,853,358
-0.82(-2.94%)
Oct 11, 2007
29.29
30.00
27.48
27.92
2,384,134
-1.29(-4.42%)
Oct 10, 2007
29.28
31.00
28.72
29.21
2,097,381
-0.25(-0.85%)
Oct 09, 2007
28.00
30.16
26.43
29.46
4,473,240
+1.66(+5.97%)
Oct 08, 2007
28.29
28.49
27.34
27.80
2,151,968
-1.61(-5.47%)
Oct 05, 2007
28.26
29.47
27.90
29.41
1,828,996
+1.29(+4.59%)
Oct 04, 2007
28.70
29.24
27.68
28.12
2,300,839
-0.85(-2.93%)
Oct 03, 2007
30.56
30.69
28.10
28.97
5,867,563
-3.75(-11.46%)
Oct 02, 2007
32.22
33.51
32.21
32.72
3,577,157
+0.65(+2.03%)
Oct 01, 2007
31.00
32.25
30.75
32.07
1,135,661
+0.97(+3.12%)
Sep 28, 2007
31.69
31.69
30.70
31.10
1,058,280
-0.51(-1.61%)
Sep 27, 2007
32.31
32.90
31.48
31.61
1,168,948
-0.69(-2.14%)
Sep 26, 2007
32.78
33.68
31.93
32.30
1,347,566
-0.16(-0.49%)
Sep 25, 2007
30.32
32.56
30.32
32.46
1,562,840
+1.70(+5.53%)
Sep 24, 2007
32.13
32.43
30.02
30.76
2,843,163
-1.39(-4.32%)
Sep 21, 2007
34.65
34.87
32.10
32.15
3,134,459
-2.17(-6.32%)
Sep 20, 2007
32.52
34.75
32.48
34.32
4,681,003
+2.31(+7.22%)
Sep 19, 2007
29.50
32.10
29.10
32.01
4,728,642
+2.77(+9.47%)
Sep 18, 2007
29.03
29.57
28.80
29.24
1,311,273
+0.06(+0.21%)
Sep 17, 2007
29.14
29.57
28.54
29.18
1,705,639
+0.11(+0.38%)
Sep 14, 2007
26.80
29.97
26.75
29.07
2,999,464
+2.12(+7.87%)
Sep 13, 2007
27.40
27.50
26.95
26.95
645,418
+0.01(+0.04%)
Sep 12, 2007
27.30
27.88
26.94
26.94
872,639
-0.57(-2.07%)
Sep 11, 2007
27.05
27.51
26.65
27.51
969,112
+0.62(+2.31%)
Sep 10, 2007
27.10
27.25
26.47
26.89
788,751
-0.18(-0.66%)
Sep 07, 2007
27.10
27.28
26.54
27.07
1,000,377
-0.73(-2.63%)
Sep 06, 2007
27.28
27.82
26.85
27.80
985,445
+0.12(+0.43%)
Sep 05, 2007
27.03
27.80
26.80
27.68
1,900,467
+0.21(+0.76%)
Sep 04, 2007
29.04
29.04
26.51
27.47
4,040,878
+0.87(+3.27%)
Aug 31, 2007
24.77
27.13
24.77
26.60
3,001,543
+2.30(+9.47%)
Aug 30, 2007
24.25
24.75
24.01
24.30
846,794
-0.25(-1.02%)
Aug 29, 2007
24.16
24.63
23.90
24.55
787,983
+0.49(+2.04%)
Aug 28, 2007
24.83
25.04
24.00
24.06
775,711
-0.84(-3.37%)
Aug 27, 2007
25.05
25.52
24.70
24.90
744,390
-0.55(-2.16%)
Aug 24, 2007
24.82
25.52
24.50
25.45
829,323
+0.50(+2.00%)
Aug 23, 2007
25.45
25.76
24.77
24.95
946,468
-0.35(-1.38%)
Aug 22, 2007
24.91
25.44
24.91
25.30
831,481
+0.57(+2.30%)
Aug 21, 2007
24.50
24.89
24.37
24.73
748,538
+0.11(+0.45%)
Aug 20, 2007
25.02
25.12
24.01
24.62
1,130,070
+0.24(+0.98%)
Aug 17, 2007
24.89
25.30
23.75
24.38
1,501,421
+0.63(+2.65%)
Aug 16, 2007
23.50
24.43
22.54
23.75
2,039,298
+0.02(+0.08%)
Aug 15, 2007
24.99
25.15
23.53
23.73
1,622,112
-1.13(-4.55%)
Aug 14, 2007
25.88
26.40
24.79
24.86
688,791
-0.81(-3.16%)
Aug 13, 2007
26.39
26.68
25.25
25.67
1,212,223
-0.21(-0.81%)
Aug 10, 2007
26.00
26.89
25.80
25.88
2,186,169
-1.91(-6.87%)
Aug 09, 2007
26.06
27.90
26.05
27.79
2,386,333
+0.40(+1.46%)
Aug 08, 2007
25.60
27.99
22.73
27.39
4,829,172
+0.91(+3.44%)
Aug 07, 2007
26.78
27.50
26.08
26.48
2,171,789
-0.76(-2.79%)
Aug 06, 2007
27.29
27.60
25.87
27.24
1,322,317
+0.46(+1.72%)
Aug 03, 2007
26.68
28.67
26.53
26.78
1,190,329
-0.65(-2.37%)
Aug 02, 2007
26.81
27.60
26.57
27.43
1,207,484
+0.86(+3.24%)
Aug 01, 2007
25.50
27.97
23.32
26.57
1,777,305
+0.95(+3.71%)
Jul 31, 2007
26.08
26.68
25.26
25.62
1,133,271
-0.28(-1.08%)
Jul 30, 2007
25.60
26.19
25.22
25.90
1,760,966
+0.72(+2.86%)
Jul 27, 2007
25.95
26.18
25.18
25.18
2,070,877
-0.58(-2.25%)
Jul 26, 2007
26.74
26.80
25.35
25.76
2,581,254
-1.14(-4.24%)
Jul 25, 2007
27.43
27.90
26.35
26.90
1,405,533
-0.12(-0.44%)
Jul 24, 2007
28.10
28.26
26.86
27.02
1,698,064
-1.32(-4.66%)
Jul 23, 2007
28.60
29.25
28.21
28.34
1,281,028
-0.38(-1.32%)
Jul 20, 2007
28.90
29.10
28.20
28.72
802,873
-0.38(-1.31%)
Jul 19, 2007
28.63
29.75
28.60
29.10
1,451,605
+0.35(+1.22%)
Jul 18, 2007
28.80
28.80
28.03
28.75
1,153,570
-0.13(-0.45%)
Jul 17, 2007
29.20
29.80
28.60
28.88
1,966,040
-0.27(-0.93%)
Jul 16, 2007
29.76
30.50
29.09
29.15
1,476,096
-0.69(-2.31%)
Jul 13, 2007
29.00
29.88
28.26
29.84
1,937,570
+0.80(+2.76%)
Jul 12, 2007
28.91
29.33
28.40
29.04
1,608,530
+0.51(+1.79%)
Jul 11, 2007
28.95
29.19
28.14
28.53
1,370,511
-0.58(-1.99%)
Jul 10, 2007
29.98
30.00
29.03
29.11
1,470,715
-0.90(-3.00%)
Jul 09, 2007
29.30
30.02
29.16
30.01
1,365,361
+0.84(+2.88%)
Jul 06, 2007
29.10
29.43
29.02
29.17
1,574,027
+0.35(+1.21%)
Jul 05, 2007
28.10
29.26
28.10
28.82
2,166,196
+0.79(+2.82%)
Jul 03, 2007
27.00
28.50
27.00
28.03
1,569,566
+1.03(+3.81%)
Jul 02, 2007
26.07
27.07
26.05
27.00
950,987
+1.15(+4.45%)
Jun 29, 2007
25.90
26.09
25.47
25.85
1,349,785
+0.03(+0.12%)
Jun 28, 2007
26.39
26.39
25.80
25.82
1,231,157
-0.46(-1.75%)
Jun 27, 2007
26.21
26.33
25.80
26.28
1,157,215
+0.02(+0.08%)
Jun 26, 2007
26.89
26.89
25.84
26.26
1,055,603
-0.35(-1.32%)
Jun 25, 2007
27.41
27.59
26.41
26.61
1,864,664
-0.80(-2.92%)
Jun 22, 2007
26.64
28.55
26.61
27.41
3,561,504
+1.01(+3.83%)
Jun 21, 2007
26.00
26.59
25.71
26.40
1,239,500
+0.20(+0.76%)
Jun 20, 2007
25.85
26.21
25.15
26.20
1,502,300
+0.49(+1.91%)
Jun 19, 2007
25.70
26.39
25.16
25.71
2,017,300
+0.79(+3.17%)
Jun 18, 2007
25.50
25.63
24.84
24.92
1,030,000
-0.64(-2.50%)
Jun 15, 2007
25.38
25.70
24.73
25.56
1,994,500
+0.35(+1.39%)
Jun 14, 2007
24.81
25.75
24.59
25.21
1,521,000
+0.54(+2.19%)
Jun 13, 2007
23.99
27.26
23.68
24.67
1,283,500
+0.80(+3.35%)
Jun 12, 2007
24.15
24.50
23.83
23.87
1,009,800
-0.36(-1.49%)
Jun 11, 2007
24.86
24.91
24.18
24.23
870,405
-0.56(-2.26%)
Jun 08, 2007
24.25
24.97
24.15
24.79
1,778,770
+0.47(+1.93%)
Jun 07, 2007
25.62
25.70
24.30
24.32
2,890,193
-1.69(-6.50%)
Jun 06, 2007
25.80
26.48
25.50
26.01
3,570,360
-1.02(-3.77%)
Jun 05, 2007
26.09
27.42
25.30
27.03
2,876,138
+1.38(+5.38%)
Jun 04, 2007
24.60
26.09
24.27
25.65
2,537,951
+0.84(+3.39%)
Jun 01, 2007
23.79
25.33
23.05
24.81
4,775,812
+2.31(+10.27%)
May 31, 2007
22.75
22.95
22.35
22.50
1,395,539
-0.20(-0.88%)
May 30, 2007
22.16
22.73
22.07
22.70
1,060,112
+0.37(+1.66%)
May 29, 2007
22.39
22.52
22.04
22.33
1,380,682
+0.08(+0.36%)
May 25, 2007
22.00
22.35
21.91
22.25
1,353,812
+0.41(+1.88%)
May 24, 2007
22.25
22.93
21.52
21.84
3,107,404
-0.23(-1.04%)
May 23, 2007
21.70
22.47
21.13
22.07
3,415,300
+0.37(+1.71%)
May 22, 2007
20.50
22.07
20.39
21.70
2,863,209
+1.28(+6.27%)
May 21, 2007
19.13
20.48
19.01
20.42
2,175,935
+1.42(+7.47%)
May 18, 2007
18.82
19.03
18.65
19.00
575,491
+0.23(+1.23%)
May 17, 2007
19.02
19.02
18.71
18.77
683,303
-0.25(-1.31%)
May 16, 2007
19.05
19.05
18.68
19.02
1,059,104
-0.03(-0.16%)
May 15, 2007
19.07
19.26
18.78
19.05
837,832
-0.02(-0.10%)
May 14, 2007
19.43
19.43
19.06
19.07
771,506
-0.29(-1.50%)
May 11, 2007
19.35
19.50
19.14
19.36
575,016
+0.13(+0.68%)
May 10, 2007
19.70
20.10
19.19
19.23
665,080
-0.59(-2.98%)
May 09, 2007
19.28
20.00
19.28
19.82
738,906
+0.47(+2.43%)
May 08, 2007
19.17
19.49
19.13
19.35
646,136
+0.06(+0.31%)
May 07, 2007
19.70
19.98
19.20
19.29
712,519
-0.51(-2.58%)
May 04, 2007
19.97
20.28
19.71
19.80
946,129
-0.09(-0.45%)
May 03, 2007
19.59
20.35
19.59
19.89
1,067,259
+0.29(+1.48%)
May 02, 2007
19.80
20.13
19.35
19.60
868,560
+0.44(+2.28%)
May 01, 2007
20.40
20.40
18.58
19.16
1,824,524
-1.24(-6.07%)
Apr 30, 2007
19.66
20.50
19.61
20.40
1,610,543
+0.75(+3.82%)
Apr 27, 2007
20.04
22.43
19.43
19.65
2,986,238
-0.53(-2.63%)
Apr 26, 2007
18.64
20.33
18.52
20.18
3,580,276
+1.58(+8.49%)
Apr 25, 2007
18.95
19.10
18.35
18.60
1,312,252
-0.07(-0.37%)
Apr 24, 2007
17.95
18.87
17.78
18.67
2,061,151
+1.06(+6.02%)
Apr 23, 2007
17.27
17.73
17.17
17.61
1,372,499
+0.26(+1.50%)
Apr 20, 2007
17.73
18.09
17.28
17.35
2,472,559
-0.59(-3.29%)
Apr 19, 2007
17.88
18.07
17.68
17.94
1,314,172
-0.05(-0.28%)
Apr 18, 2007
17.90
18.00
17.75
17.99
1,346,303
+0.09(+0.50%)
Apr 17, 2007
17.61
17.96
17.47
17.90
897,768
+0.25(+1.42%)
Apr 16, 2007
17.64
17.65
17.40
17.65
811,481
-0.07(-0.40%)
Apr 13, 2007
17.67
17.92
17.44
17.72
1,044,037
+0.07(+0.40%)
Apr 12, 2007
17.41
17.90
17.30
17.65
1,734,410
+0.24(+1.38%)
Apr 11, 2007
17.50
17.58
17.22
17.41
551,109
-0.12(-0.68%)
Apr 10, 2007
17.30
17.68
17.25
17.53
1,054,629
+0.30(+1.74%)
Apr 09, 2007
17.09
17.33
17.00
17.23
681,895
+0.18(+1.06%)
Apr 05, 2007
16.67
17.13
16.67
17.05
714,991
+0.34(+2.03%)
Apr 04, 2007
16.51
16.85
16.50
16.71
875,952
+0.17(+1.03%)
Apr 03, 2007
16.59
16.69
16.45
16.54
855,785
+0.05(+0.30%)
Apr 02, 2007
16.53
16.65
16.20
16.49
1,266,239
+0.03(+0.18%)
Mar 30, 2007
16.48
16.66
16.34
16.46
720,436
-0.12(-0.72%)
Mar 29, 2007
16.70
16.73
16.16
16.58
1,461,632
+0.02(+0.12%)
Mar 28, 2007
16.46
16.64
16.34
16.56
957,173
+0.04(+0.24%)
Mar 27, 2007
16.74
16.79
16.44
16.52
1,243,438
-0.17(-1.02%)
Mar 26, 2007
16.90
17.00
16.57
16.69
910,930
-0.16(-0.95%)
Mar 23, 2007
16.99
17.13
16.74
16.85
1,125,164
-0.08(-0.47%)
Mar 22, 2007
17.05
17.32
16.86
16.93
1,426,118
-0.04(-0.24%)
Mar 21, 2007
16.70
17.07
16.57
16.97
934,949
+0.27(+1.62%)
Mar 20, 2007
16.56
16.70
16.38
16.70
630,918
+0.23(+1.40%)
Mar 19, 2007
16.85
16.85
16.36
16.47
745,018
-0.17(-1.02%)
Mar 16, 2007
16.98
16.99
16.50
16.64
883,793
-0.34(-2.00%)
Mar 15, 2007
16.95
17.03
16.76
16.98
950,570
+0.15(+0.89%)
Mar 14, 2007
16.82
16.97
16.52
16.83
1,431,534
+0.09(+0.54%)
Mar 13, 2007
17.35
17.38
16.71
16.74
1,722,825
-0.61(-3.52%)
Mar 12, 2007
16.76
17.76
16.50
17.35
3,182,135
+1.10(+6.77%)
Mar 09, 2007
16.58
16.64
16.18
16.25
787,932
-0.18(-1.10%)
Mar 08, 2007
16.54
16.56
16.35
16.43
767,758
+0.29(+1.80%)
Mar 07, 2007
16.51
16.65
16.07
16.14
1,459,817
-0.36(-2.18%)
Mar 06, 2007
16.46
16.65
16.19
16.50
1,283,809
+0.38(+2.36%)
Mar 05, 2007
16.54
16.66
16.08
16.12
1,670,507
-0.56(-3.36%)
Mar 02, 2007
16.75
17.05
16.65
16.68
1,402,260
-0.12(-0.71%)
Mar 01, 2007
17.35
17.35
16.72
16.80
3,041,447
-0.80(-4.55%)
Feb 28, 2007
17.30
17.97
17.18
17.60
1,661,803
+0.38(+2.21%)
Feb 27, 2007
17.82
17.83
17.18
17.22
2,634,562
-0.97(-5.33%)
Feb 26, 2007
18.60
18.60
18.04
18.19
1,089,780
-0.33(-1.78%)
Feb 23, 2007
18.59
19.06
18.40
18.52
1,338,459
+0.01(+0.05%)
Feb 22, 2007
18.17
18.60
18.14
18.51
2,345,188
+0.54(+3.01%)
Feb 21, 2007
17.39
18.00
17.38
17.97
2,116,271
+0.58(+3.34%)
Feb 20, 2007
17.37
17.56
16.96
17.39
2,944,525
+0.12(+0.69%)
Feb 16, 2007
17.44
17.48
17.13
17.27
884,982
-0.17(-0.97%)
Feb 15, 2007
16.92
17.60
16.68
17.44
1,474,502
+0.61(+3.62%)
Feb 14, 2007
16.63
17.01
16.61
16.83
838,265
+0.37(+2.25%)
Feb 13, 2007
16.63
16.66
16.35
16.46
826,444
-0.06(-0.36%)
Feb 12, 2007
17.00
17.06
16.50
16.52
1,345,325
-0.53(-3.11%)
Feb 09, 2007
16.77
17.31
16.76
17.05
2,329,196
+0.37(+2.22%)
Feb 08, 2007
16.81
16.88
16.45
16.68
1,061,719
-0.11(-0.66%)
Feb 07, 2007
16.41
16.82
16.40
16.79
1,310,342
+0.48(+2.94%)
Feb 06, 2007
16.23
16.44
16.11
16.31
1,081,754
+0.17(+1.05%)
Feb 05, 2007
16.37
16.68
16.10
16.14
1,644,446
-0.29(-1.77%)
Feb 02, 2007
15.63
16.74
15.57
16.43
3,516,162
+0.86(+5.52%)
Feb 01, 2007
15.45
15.62
15.33
15.57
1,536,378
+0.19(+1.24%)
Jan 31, 2007
15.47
15.50
15.27
15.38
1,888,345
-0.14(-0.90%)
Jan 30, 2007
15.50
15.62
15.43
15.52
1,655,697
+0.07(+0.45%)
Jan 29, 2007
15.75
15.76
15.40
15.45
1,674,991
-0.32(-2.03%)
Jan 26, 2007
15.48
15.81
15.45
15.77
2,149,458
+0.25(+1.61%)
Jan 25, 2007
15.78
15.86
15.40
15.52
2,694,465
-0.32(-2.02%)
Jan 24, 2007
15.85
15.93
15.70
15.84
1,094,668
-0.04(-0.25%)
Jan 23, 2007
15.81
16.06
15.63
15.88
2,265,873
+0.01(+0.06%)
Jan 22, 2007
16.00
16.49
15.74
15.87
3,615,868
-0.67(-4.05%)
Jan 19, 2007
16.55
17.10
16.24
16.54
4,907,499
-0.91(-5.21%)
Jan 18, 2007
17.29
17.55
17.00
17.45
2,706,797
+0.02(+0.11%)
Jan 17, 2007
17.40
17.50
17.27
17.43
1,076,575
-0.05(-0.29%)
Jan 16, 2007
17.32
17.53
17.28
17.48
1,177,731
+0.16(+0.92%)
Jan 12, 2007
16.92
17.35
16.91
17.32
1,154,510
+0.34(+2.00%)
Jan 11, 2007
17.05
17.05
16.90
16.98
1,080,264
+0.03(+0.18%)
Jan 10, 2007
16.50
17.04
16.50
16.95
1,389,366
+0.19(+1.13%)
Jan 09, 2007
16.82
16.88
16.51
16.76
1,442,174
-0.08(-0.48%)
Jan 08, 2007
17.04
17.04
16.81
16.84
1,284,493
-0.21(-1.23%)
Jan 05, 2007
17.20
17.22
16.93
17.05
1,088,753
-0.24(-1.39%)
Jan 04, 2007
17.08
17.34
16.85
17.29
1,864,554
+0.19(+1.11%)
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
.