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 (%)
Jun 30, 2010
60.99
62.15
59.66
60.03
2,592,047
-0.85(-1.40%)
Jun 29, 2010
62.99
63.21
60.26
60.88
2,729,478
-4.18(-6.42%)
Jun 25, 2010
64.61
65.88
63.00
65.06
2,641,860
+0.46(+0.71%)
Jun 24, 2010
66.64
66.64
64.16
64.60
1,950,935
-1.96(-2.94%)
Jun 23, 2010
66.57
67.82
65.02
66.56
2,105,636
+0.17(+0.26%)
Jun 22, 2010
68.13
68.94
66.10
66.39
2,508,754
-1.39(-2.05%)
Jun 21, 2010
70.66
71.34
67.01
67.78
2,427,288
-1.43(-2.07%)
Jun 18, 2010
69.06
69.85
68.65
69.21
2,328,070
+0.28(+0.41%)
Jun 17, 2010
70.24
70.41
68.16
68.93
2,691,403
-0.48(-0.69%)
Jun 16, 2010
69.12
70.73
68.22
69.41
3,069,987
-0.42(-0.60%)
Jun 15, 2010
66.85
70.02
66.44
69.83
4,701,978
+3.58(+5.40%)
Jun 14, 2010
65.40
68.09
65.32
66.25
3,809,080
+1.97(+3.06%)
Jun 11, 2010
61.94
65.00
61.76
64.28
3,096,742
+1.52(+2.42%)
Jun 10, 2010
61.53
63.00
61.19
62.76
2,567,269
+2.52(+4.18%)
Jun 09, 2010
62.42
63.79
59.96
60.24
2,554,060
-1.22(-1.99%)
Jun 08, 2010
61.06
62.06
59.02
61.46
3,736,089
+1.05(+1.74%)
Jun 07, 2010
64.75
65.34
60.16
60.41
3,520,939
-4.13(-6.40%)
Jun 04, 2010
66.42
67.88
64.06
64.54
2,567,120
-3.68(-5.39%)
Jun 03, 2010
67.88
68.59
65.83
68.22
3,040,624
+0.85(+1.26%)
Jun 02, 2010
65.72
67.37
65.28
67.37
2,094,553
+2.00(+3.06%)
Jun 01, 2010
66.30
67.90
65.30
65.37
2,361,988
-1.00(-1.51%)
May 28, 2010
69.10
69.10
65.85
66.37
2,599,453
-2.73(-3.95%)
May 27, 2010
66.98
69.10
66.30
69.10
3,154,023
+4.06(+6.24%)
May 26, 2010
66.44
67.50
64.36
65.04
3,690,261
+0.53(+0.82%)
May 25, 2010
61.68
64.87
59.52
64.51
5,450,831
-0.31(-0.48%)
May 24, 2010
66.39
67.68
64.69
64.82
4,510,570
-1.87(-2.80%)
May 21, 2010
63.52
68.58
63.08
66.69
6,838,797
+1.56(+2.40%)
May 20, 2010
65.05
68.78
65.00
65.13
9,441,182
-6.14(-8.62%)
May 19, 2010
72.39
73.63
69.62
71.27
3,447,363
-1.30(-1.79%)
May 18, 2010
76.20
77.43
72.00
72.57
4,224,029
-2.67(-3.55%)
May 17, 2010
73.17
75.57
72.01
75.24
4,243,479
+3.14(+4.36%)
May 14, 2010
74.20
74.50
69.88
72.10
3,716,326
-3.82(-5.03%)
May 13, 2010
77.38
79.14
75.27
75.92
3,524,787
-1.62(-2.09%)
May 12, 2010
72.24
77.67
72.16
77.54
4,525,739
+6.20(+8.69%)
May 11, 2010
72.93
73.10
71.05
71.34
2,369,039
-1.38(-1.90%)
May 10, 2010
71.80
72.80
68.78
72.72
3,039,939
+6.26(+9.42%)
May 07, 2010
68.60
69.24
64.25
66.46
3,840,393
-2.94(-4.24%)
May 06, 2010
71.10
73.43
59.86
69.40
4,800,698
-1.95(-2.73%)
May 05, 2010
70.57
72.31
69.00
71.35
3,531,494
-0.37(-0.52%)
May 04, 2010
74.46
74.47
70.67
71.72
3,445,758
-3.83(-5.07%)
May 03, 2010
73.48
76.03
73.27
75.55
3,079,841
+2.34(+3.20%)
Apr 30, 2010
76.00
76.17
72.40
73.21
3,905,880
-2.79(-3.67%)
Apr 29, 2010
77.00
77.34
74.71
76.00
2,059,754
+0.01(+0.01%)
Apr 28, 2010
76.22
76.68
74.29
75.99
2,920,585
+0.73(+0.97%)
Apr 27, 2010
79.67
79.99
75.23
75.26
3,426,757
-4.96(-6.18%)
Apr 26, 2010
79.51
81.69
79.36
80.22
3,249,533
+1.03(+1.30%)
Apr 23, 2010
80.65
80.65
78.03
79.19
3,736,814
-0.97(-1.21%)
Apr 22, 2010
75.71
80.46
74.02
80.16
6,645,667
+3.94(+5.17%)
Apr 21, 2010
79.88
80.82
75.11
76.22
10,126,083
-5.95(-7.24%)
Apr 20, 2010
81.41
82.85
80.96
82.17
5,117,990
+2.10(+2.62%)
Apr 19, 2010
81.60
82.10
77.89
80.07
3,542,065
-2.05(-2.50%)
Apr 16, 2010
82.59
83.06
81.01
82.12
3,299,290
-0.73(-0.88%)
Apr 15, 2010
82.40
83.38
81.56
82.85
3,018,858
+0.44(+0.53%)
Apr 14, 2010
81.40
83.16
81.36
82.41
4,176,866
+3.17(+4.00%)
Apr 13, 2010
79.32
80.00
78.53
79.24
1,436,087
-0.08(-0.10%)
Apr 12, 2010
79.39
80.50
79.10
79.32
2,384,640
+0.24(+0.30%)
Apr 09, 2010
76.72
79.12
75.84
79.08
3,348,110
+2.94(+3.86%)
Apr 08, 2010
76.15
76.81
74.85
76.14
2,282,646
-0.71(-0.92%)
Apr 07, 2010
76.60
77.49
76.05
76.85
2,532,767
-0.22(-0.29%)
Apr 06, 2010
77.00
77.50
75.41
77.07
3,608,625
-0.56(-0.72%)
Apr 05, 2010
73.08
77.86
72.75
77.63
6,600,284
+7.03(+9.96%)
Apr 01, 2010
70.71
70.60
70.60
70.60
1,648,400
+0.38(+0.54%)
Mar 31, 2010
70.58
71.09
69.75
70.22
1,234,702
-0.66(-0.93%)
Mar 30, 2010
71.50
72.02
70.24
70.88
1,896,518
-0.56(-0.78%)
Mar 29, 2010
70.61
71.50
70.55
71.44
1,500,091
+1.31(+1.87%)
Mar 26, 2010
70.61
71.11
69.31
70.13
1,737,999
+0.01(+0.01%)
Mar 25, 2010
71.02
72.40
69.89
70.12
2,561,709
-0.30(-0.43%)
Mar 24, 2010
71.27
71.34
69.63
70.42
1,793,096
-1.20(-1.68%)
Mar 23, 2010
70.38
71.87
69.85
71.62
2,120,179
+1.25(+1.77%)
Mar 22, 2010
69.23
70.67
68.22
70.38
2,167,304
+0.35(+0.50%)
Mar 19, 2010
71.11
71.39
69.58
70.03
2,208,414
-1.41(-1.97%)
Mar 18, 2010
71.60
71.80
70.82
71.44
1,383,863
-0.22(-0.31%)
Mar 17, 2010
71.30
71.78
70.62
71.66
1,442,801
+0.73(+1.03%)
Mar 16, 2010
70.03
70.95
69.18
70.93
1,981,615
+1.23(+1.76%)
Mar 15, 2010
69.25
71.06
69.08
69.70
1,850,065
-1.25(-1.76%)
Mar 12, 2010
71.72
71.72
70.25
70.95
2,402,560
-0.77(-1.07%)
Mar 11, 2010
69.60
71.75
69.22
71.72
3,525,285
+2.12(+3.05%)
Mar 10, 2010
68.58
69.92
68.39
69.60
2,400,495
+1.68(+2.47%)
Mar 09, 2010
67.52
68.66
66.54
67.92
2,601,893
+0.25(+0.37%)
Mar 08, 2010
69.50
69.50
67.31
67.67
2,090,286
-1.13(-1.64%)
Mar 05, 2010
69.69
69.69
68.43
68.80
2,089,202
-0.27(-0.39%)
Mar 04, 2010
69.19
69.64
68.12
69.07
1,358,121
+0.20(+0.29%)
Mar 03, 2010
69.45
69.99
68.13
68.87
2,381,673
-0.14(-0.20%)
Mar 02, 2010
69.80
70.57
68.82
69.01
3,503,803
-0.70(-1.00%)
Mar 01, 2010
68.00
69.75
67.86
69.71
2,536,676
+1.88(+2.77%)
Feb 26, 2010
67.37
68.00
66.25
67.83
8,059,214
+0.87(+1.30%)
Feb 25, 2010
64.92
67.03
64.10
66.96
3,155,740
+1.21(+1.84%)
Feb 24, 2010
65.15
66.25
64.86
65.75
2,665,695
+1.05(+1.62%)
Feb 23, 2010
66.38
66.90
63.80
64.70
5,163,325
-2.07(-3.10%)
Feb 22, 2010
66.55
67.40
66.09
66.77
2,677,633
+0.59(+0.89%)
Feb 19, 2010
64.80
67.08
64.42
66.18
3,317,489
+1.11(+1.71%)
Feb 18, 2010
63.54
65.21
63.49
65.07
2,373,001
+1.61(+2.54%)
Feb 17, 2010
63.13
63.74
62.06
63.46
1,824,078
+0.51(+0.81%)
Feb 16, 2010
61.26
63.00
61.26
62.95
2,653,287
+2.13(+3.50%)
Feb 12, 2010
59.04
60.82
60.82
60.82
2,811,000
+0.71(+1.18%)
Feb 11, 2010
57.75
60.50
57.51
60.11
3,056,503
+2.45(+4.25%)
Feb 10, 2010
57.54
57.89
56.60
57.66
1,145,533
+0.57(+1.00%)
Feb 09, 2010
57.50
57.85
56.50
57.09
1,762,065
+0.98(+1.75%)
Feb 08, 2010
56.89
57.66
55.46
56.11
1,267,105
-0.51(-0.90%)
Feb 05, 2010
56.77
57.15
54.46
56.62
3,226,819
+0.98(+1.76%)
Feb 04, 2010
58.24
58.50
55.59
55.64
3,508,684
-4.30(-7.17%)
Feb 03, 2010
59.23
60.88
59.23
59.94
1,631,485
+0.71(+1.20%)
Feb 02, 2010
59.15
59.68
58.06
59.23
1,957,726
+0.23(+0.39%)
Feb 01, 2010
56.52
59.00
56.14
59.00
2,044,056
+3.09(+5.53%)
Jan 29, 2010
58.66
59.61
55.45
55.91
2,255,474
-2.47(-4.23%)
Jan 28, 2010
59.34
59.42
56.80
58.38
2,195,894
-0.12(-0.21%)
Jan 27, 2010
58.40
59.81
56.76
58.50
1,503,019
+0.15(+0.26%)
Jan 26, 2010
58.58
60.05
57.24
58.35
2,238,102
-0.78(-1.32%)
Jan 25, 2010
60.75
60.99
58.09
59.13
2,125,933
-1.01(-1.68%)
Jan 22, 2010
62.10
63.00
60.02
60.14
3,193,458
-2.47(-3.95%)
Jan 21, 2010
62.91
63.30
61.75
62.61
3,561,877
-0.98(-1.54%)
Jan 20, 2010
60.51
63.95
60.12
63.59
11,382,172
+9.38(+17.30%)
Jan 19, 2010
54.00
55.40
53.91
54.21
3,945,312
+0.20(+0.37%)
Jan 15, 2010
57.92
54.01
54.01
54.01
5,673,600
-3.84(-6.64%)
Jan 14, 2010
58.10
58.41
57.31
57.85
1,457,157
-1.13(-1.92%)
Jan 13, 2010
58.13
59.00
57.19
58.98
971,833
+1.05(+1.81%)
Jan 12, 2010
58.76
58.97
57.63
57.93
1,837,744
-1.48(-2.49%)
Jan 11, 2010
59.74
60.00
58.56
59.41
986,268
+0.04(+0.07%)
Jan 08, 2010
58.60
59.38
58.41
59.37
1,307,036
+0.90(+1.54%)
Jan 07, 2010
59.10
59.11
57.94
58.47
1,433,320
-0.36(-0.61%)
Jan 06, 2010
57.22
59.06
57.22
58.83
2,858,279
+2.34(+4.14%)
Jan 05, 2010
57.23
57.25
56.11
56.49
1,178,613
-0.35(-0.62%)
Jan 04, 2010
56.63
57.55
56.55
56.84
1,904,398
+0.47(+0.83%)
Dec 31, 2009
56.07
56.37
56.37
56.37
1,348,400
+0.42(+0.75%)
Dec 30, 2009
55.00
56.08
54.84
55.95
1,872,511
+0.67(+1.21%)
Dec 29, 2009
55.50
55.90
55.04
55.28
714,513
-0.20(-0.36%)
Dec 28, 2009
55.48
56.37
55.27
55.48
1,418,005
+0.42(+0.76%)
Dec 24, 2009
54.76
55.25
54.76
55.06
419,117
+0.09(+0.16%)
Dec 23, 2009
54.79
55.26
54.50
54.97
869,105
+0.49(+0.90%)
Dec 22, 2009
54.06
54.85
53.75
54.48
1,339,685
+0.79(+1.47%)
Dec 21, 2009
52.28
53.70
52.27
53.69
1,524,216
+1.64(+3.15%)
Dec 18, 2009
52.12
52.59
51.14
52.05
1,592,307
+0.15(+0.29%)
Dec 17, 2009
52.70
52.70
51.69
51.90
673,560
-0.41(-0.78%)
Dec 16, 2009
52.78
53.46
52.15
52.31
1,260,890
+0.18(+0.35%)
Dec 15, 2009
51.69
52.78
51.63
52.13
1,050,960
+0.34(+0.66%)
Dec 14, 2009
51.69
52.00
51.08
51.79
1,045,576
+0.76(+1.49%)
Dec 11, 2009
52.18
52.26
50.77
51.03
891,925
-0.79(-1.52%)
Dec 10, 2009
50.92
52.13
50.92
51.82
904,226
+0.63(+1.23%)
Dec 09, 2009
51.22
51.30
50.68
51.19
1,084,191
+0.04(+0.08%)
Dec 08, 2009
51.10
51.40
50.57
51.15
1,429,937
-0.03(-0.06%)
Dec 07, 2009
51.44
51.96
50.46
51.18
2,280,207
-0.94(-1.80%)
Dec 04, 2009
52.08
52.46
51.29
52.12
1,494,933
+0.42(+0.81%)
Dec 03, 2009
51.90
52.15
51.51
51.70
2,424,146
+0.05(+0.10%)
Dec 02, 2009
50.46
51.87
50.43
51.65
1,872,165
+1.14(+2.26%)
Dec 01, 2009
48.18
50.60
48.01
50.51
2,294,007
+2.68(+5.60%)
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%)
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
.