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 (%)
Aug 31, 2006
18.73
18.74
18.36
18.62
761,365
-0.02(-0.11%)
Aug 30, 2006
18.25
18.75
18.06
18.64
1,304,524
+0.53(+2.93%)
Aug 29, 2006
18.12
18.29
17.92
18.11
901,128
+0.00(+0.00%)
Aug 28, 2006
18.29
18.29
18.00
18.11
830,129
-0.03(-0.17%)
Aug 25, 2006
18.11
18.39
18.05
18.14
577,675
+0.00(+0.00%)
Aug 24, 2006
18.30
18.48
18.00
18.14
611,443
-0.13(-0.71%)
Aug 23, 2006
18.72
19.03
18.15
18.27
673,361
-0.52(-2.77%)
Aug 22, 2006
18.52
19.00
18.42
18.79
828,266
+0.22(+1.18%)
Aug 21, 2006
19.16
19.16
18.41
18.57
685,094
-0.60(-3.13%)
Aug 18, 2006
19.24
19.24
18.59
19.17
471,121
-0.02(-0.10%)
Aug 17, 2006
19.03
19.45
19.00
19.19
868,374
+0.22(+1.16%)
Aug 16, 2006
18.43
19.15
18.39
18.97
996,098
+0.59(+3.21%)
Aug 15, 2006
18.08
18.62
18.07
18.38
857,455
+0.56(+3.14%)
Aug 14, 2006
18.32
18.36
17.62
17.82
1,146,738
-0.41(-2.25%)
Aug 11, 2006
16.69
18.49
16.52
18.23
3,780,200
+0.12(+0.66%)
Aug 10, 2006
17.76
18.35
17.76
18.11
1,287,032
+0.34(+1.91%)
Aug 09, 2006
18.13
18.47
17.62
17.77
1,319,606
-0.17(-0.95%)
Aug 08, 2006
18.42
18.52
17.92
17.94
1,223,104
-0.43(-2.34%)
Aug 07, 2006
18.71
18.90
18.20
18.37
1,306,432
-0.43(-2.29%)
Aug 04, 2006
19.58
19.75
18.59
18.80
1,782,559
-0.67(-3.44%)
Aug 03, 2006
19.24
19.66
19.00
19.47
752,577
+0.21(+1.09%)
Aug 02, 2006
19.20
19.46
19.10
19.26
664,414
+0.16(+0.84%)
Aug 01, 2006
19.70
19.70
18.85
19.10
827,296
-0.63(-3.19%)
Jul 31, 2006
19.82
19.99
19.53
19.73
692,846
-0.04(-0.20%)
Jul 28, 2006
19.99
20.20
19.49
19.77
948,800
-0.14(-0.70%)
Jul 27, 2006
19.41
20.14
19.41
19.91
914,633
+0.62(+3.21%)
Jul 26, 2006
19.13
19.65
18.85
19.29
847,537
+0.16(+0.84%)
Jul 25, 2006
19.14
19.36
18.92
19.13
631,311
+0.03(+0.16%)
Jul 24, 2006
19.01
19.30
18.89
19.10
1,009,003
+0.19(+1.00%)
Jul 21, 2006
18.92
19.00
18.27
18.91
1,124,823
+0.01(+0.05%)
Jul 20, 2006
18.89
19.28
18.74
18.90
1,064,272
+0.09(+0.48%)
Jul 19, 2006
18.10
19.05
18.10
18.81
1,596,679
+0.71(+3.92%)
Jul 18, 2006
18.57
18.75
17.94
18.10
1,798,928
-0.49(-2.64%)
Jul 17, 2006
18.59
19.47
18.50
18.59
2,312,378
+0.30(+1.64%)
Jul 14, 2006
18.08
18.54
17.99
18.29
3,811,205
+0.56(+3.16%)
Jul 13, 2006
17.34
18.04
16.85
17.73
17,236,634
-4.86(-21.51%)
Jul 12, 2006
23.00
23.10
22.27
22.59
1,932,703
-0.53(-2.29%)
Jul 11, 2006
22.25
23.13
22.08
23.12
839,292
+0.81(+3.63%)
Jul 10, 2006
22.93
23.25
22.25
22.31
711,363
-0.55(-2.41%)
Jul 07, 2006
23.35
23.44
22.74
22.86
657,606
-0.58(-2.47%)
Jul 06, 2006
23.26
23.57
23.25
23.44
411,449
+0.18(+0.77%)
Jul 05, 2006
23.85
23.85
23.18
23.26
505,624
-0.45(-1.90%)
Jul 03, 2006
23.73
23.93
23.17
23.71
459,037
-0.05(-0.21%)
Jun 30, 2006
23.96
24.00
23.33
23.76
705,428
-0.13(-0.54%)
Jun 29, 2006
23.08
23.91
23.00
23.89
643,100
+0.89(+3.87%)
Jun 28, 2006
22.80
23.05
22.60
23.00
630,403
+0.16(+0.70%)
Jun 27, 2006
23.45
23.64
22.64
22.84
1,308,756
-0.57(-2.43%)
Jun 26, 2006
23.61
24.00
23.41
23.41
605,200
-0.08(-0.34%)
Jun 23, 2006
23.35
23.81
23.18
23.49
553,120
+0.11(+0.47%)
Jun 22, 2006
23.56
23.81
23.25
23.38
587,745
-0.12(-0.51%)
Jun 21, 2006
23.31
23.62
23.29
23.50
1,276,234
+0.33(+1.42%)
Jun 20, 2006
23.34
23.76
23.08
23.17
783,578
-0.09(-0.39%)
Jun 19, 2006
24.15
24.24
23.21
23.26
1,096,483
-0.63(-2.64%)
Jun 16, 2006
24.25
24.25
23.65
23.89
900,570
-0.33(-1.36%)
Jun 15, 2006
23.55
24.51
23.52
24.22
1,258,736
+0.88(+3.77%)
Jun 14, 2006
23.06
23.75
23.03
23.34
1,025,715
+0.24(+1.04%)
Jun 13, 2006
23.40
23.92
23.09
23.10
950,780
-0.32(-1.37%)
Jun 12, 2006
23.99
24.14
23.39
23.42
606,587
-0.44(-1.84%)
Jun 09, 2006
24.25
24.69
23.60
23.86
964,939
-0.24(-1.00%)
Jun 08, 2006
24.23
24.34
23.25
24.10
1,485,496
-0.16(-0.66%)
Jun 07, 2006
24.80
24.83
24.25
24.26
814,999
-0.46(-1.86%)
Jun 06, 2006
24.70
25.31
24.52
24.72
1,272,487
+0.05(+0.20%)
Jun 05, 2006
25.65
25.85
24.64
24.67
1,400,905
-1.14(-4.42%)
Jun 02, 2006
24.66
25.97
24.53
25.81
2,504,514
+1.25(+5.09%)
Jun 01, 2006
24.55
24.60
23.26
24.56
5,676,744
-1.09(-4.25%)
May 31, 2006
25.24
25.69
24.70
25.65
1,507,349
+0.55(+2.19%)
May 30, 2006
25.66
25.75
25.10
25.10
825,710
-0.52(-2.03%)
May 26, 2006
25.85
25.95
25.45
25.62
518,760
-0.10(-0.39%)
May 25, 2006
25.43
25.80
25.11
25.72
936,549
+0.61(+2.43%)
May 24, 2006
25.67
25.75
24.50
25.11
1,791,797
-0.42(-1.65%)
May 23, 2006
26.37
26.70
25.52
25.53
1,577,987
-0.63(-2.41%)
May 22, 2006
27.70
27.70
25.91
26.16
1,665,109
-1.49(-5.39%)
May 19, 2006
27.20
28.12
26.99
27.65
1,138,620
+0.60(+2.22%)
May 18, 2006
28.07
28.07
27.00
27.05
897,879
-0.89(-3.19%)
May 17, 2006
28.10
28.55
27.65
27.94
997,693
-0.47(-1.65%)
May 16, 2006
28.44
29.04
28.00
28.41
901,084
+0.05(+0.18%)
May 15, 2006
29.48
29.60
28.12
28.36
1,656,357
-1.12(-3.80%)
May 12, 2006
29.25
29.85
29.20
29.48
1,060,706
+0.16(+0.55%)
May 11, 2006
30.04
30.45
29.20
29.32
1,403,351
-0.75(-2.49%)
May 10, 2006
30.89
30.99
30.03
30.07
1,114,173
-0.78(-2.53%)
May 09, 2006
30.46
31.20
30.21
30.85
2,158,563
+0.59(+1.95%)
May 08, 2006
30.62
30.83
30.16
30.26
935,911
-0.59(-1.91%)
May 05, 2006
30.40
30.99
30.37
30.85
1,043,702
+0.42(+1.38%)
May 04, 2006
29.96
30.63
29.92
30.43
789,941
+0.35(+1.16%)
May 03, 2006
30.20
30.25
29.90
30.08
965,731
-0.12(-0.40%)
May 02, 2006
30.41
30.62
30.03
30.20
1,081,284
+0.14(+0.47%)
May 01, 2006
29.89
30.46
29.68
30.06
1,548,189
+0.24(+0.80%)
Apr 28, 2006
29.41
29.97
29.41
29.82
1,385,500
+0.35(+1.19%)
Apr 27, 2006
29.20
29.65
29.05
29.47
1,100,824
+0.29(+0.99%)
Apr 26, 2006
29.40
29.70
29.03
29.18
777,343
-0.12(-0.41%)
Apr 25, 2006
29.89
30.05
28.86
29.30
1,527,219
-0.59(-1.97%)
Apr 24, 2006
29.96
30.24
29.39
29.89
2,220,993
-0.51(-1.68%)
Apr 21, 2006
31.28
31.30
29.53
30.40
6,790,557
-3.69(-10.82%)
Apr 20, 2006
34.35
34.65
33.74
34.09
1,557,534
-0.41(-1.19%)
Apr 19, 2006
33.62
34.64
33.57
34.50
2,085,123
+0.75(+2.22%)
Apr 18, 2006
33.00
33.86
32.76
33.75
1,221,225
+0.60(+1.81%)
Apr 17, 2006
32.52
33.47
32.52
33.15
1,987,848
+0.63(+1.94%)
Apr 13, 2006
32.40
32.81
32.20
32.52
618,407
-0.06(-0.18%)
Apr 12, 2006
32.86
33.06
32.16
32.58
984,053
-0.28(-0.85%)
Apr 11, 2006
33.62
33.80
32.16
32.86
1,351,580
-0.93(-2.75%)
Apr 10, 2006
34.10
34.22
33.19
33.79
1,460,360
-1.07(-3.07%)
Apr 07, 2006
35.25
35.30
34.32
34.86
1,645,805
-0.14(-0.40%)
Apr 06, 2006
33.25
35.18
33.07
35.00
2,386,993
+1.62(+4.85%)
Apr 05, 2006
32.92
33.68
31.65
33.38
2,688,909
+0.59(+1.80%)
Apr 04, 2006
32.94
33.25
32.75
32.79
560,468
-0.35(-1.06%)
Apr 03, 2006
32.71
33.73
32.71
33.14
1,035,414
+0.33(+1.01%)
Mar 31, 2006
33.16
33.53
32.66
32.81
764,802
-0.39(-1.17%)
Mar 30, 2006
33.47
33.62
32.75
33.20
756,464
-0.07(-0.21%)
Mar 29, 2006
32.69
33.56
32.54
33.27
731,560
+0.63(+1.93%)
Mar 28, 2006
33.03
33.25
32.18
32.64
952,056
-0.28(-0.85%)
Mar 27, 2006
33.02
33.25
32.89
32.92
684,174
-0.17(-0.51%)
Mar 24, 2006
33.22
33.33
32.86
33.09
761,941
-0.03(-0.09%)
Mar 23, 2006
32.90
33.20
32.50
33.12
1,128,900
+0.22(+0.67%)
Mar 22, 2006
32.35
33.00
32.21
32.90
761,900
+0.62(+1.92%)
Mar 21, 2006
32.50
33.39
32.27
32.28
1,756,074
-0.20(-0.62%)
Mar 20, 2006
31.96
33.10
31.96
32.48
1,486,815
+0.51(+1.60%)
Mar 17, 2006
31.54
32.53
31.42
31.97
1,299,833
+0.46(+1.46%)
Mar 16, 2006
32.08
32.50
31.35
31.51
921,279
-0.58(-1.81%)
Mar 15, 2006
32.03
32.37
31.71
32.09
980,828
+0.24(+0.75%)
Mar 14, 2006
30.44
32.75
30.38
31.85
3,332,015
+1.40(+4.60%)
Mar 13, 2006
30.00
30.73
29.94
30.45
1,222,926
+0.48(+1.60%)
Mar 10, 2006
29.55
30.20
29.35
29.97
909,532
+0.45(+1.52%)
Mar 09, 2006
29.50
29.97
29.35
29.52
878,301
+0.02(+0.07%)
Mar 08, 2006
29.45
29.61
28.65
29.50
1,018,932
-0.51(-1.70%)
Mar 07, 2006
30.23
30.30
29.62
30.01
1,217,132
-0.29(-0.96%)
Mar 06, 2006
30.27
30.95
30.06
30.30
1,014,585
+0.05(+0.17%)
Mar 03, 2006
30.06
30.50
29.90
30.25
894,108
-0.01(-0.03%)
Mar 02, 2006
30.20
30.45
29.78
30.26
910,175
-0.12(-0.39%)
Mar 01, 2006
29.94
30.38
29.49
30.38
1,767,848
+0.43(+1.44%)
Feb 28, 2006
28.55
30.15
28.34
29.95
3,080,249
+1.40(+4.90%)
Feb 27, 2006
27.80
28.69
27.76
28.55
1,348,725
+0.80(+2.88%)
Feb 24, 2006
27.45
27.75
27.40
27.75
535,577
+0.29(+1.06%)
Feb 23, 2006
27.19
27.60
27.12
27.46
734,120
+0.14(+0.51%)
Feb 22, 2006
26.84
27.55
26.67
27.32
938,946
+0.48(+1.79%)
Feb 21, 2006
26.79
26.94
26.26
26.84
871,145
+0.08(+0.30%)
Feb 17, 2006
27.00
27.00
26.34
26.76
1,023,557
-0.26(-0.96%)
Feb 16, 2006
27.05
27.30
26.78
27.02
629,000
+0.08(+0.30%)
Feb 15, 2006
26.65
27.03
26.64
26.94
570,328
+0.20(+0.75%)
Feb 14, 2006
26.38
26.97
26.34
26.74
614,510
+0.28(+1.06%)
Feb 13, 2006
26.26
26.56
26.15
26.46
678,578
+0.08(+0.30%)
Feb 10, 2006
26.23
26.50
25.90
26.38
501,430
+0.18(+0.69%)
Feb 09, 2006
26.50
26.88
26.14
26.20
475,695
-0.35(-1.32%)
Feb 08, 2006
26.38
26.55
26.17
26.55
536,970
+0.23(+0.87%)
Feb 07, 2006
26.50
26.60
26.07
26.32
455,812
-0.33(-1.24%)
Feb 06, 2006
26.17
26.74
26.04
26.65
676,909
+0.35(+1.33%)
Feb 03, 2006
26.13
26.47
26.00
26.30
552,541
+0.02(+0.08%)
Feb 02, 2006
26.67
27.03
26.25
26.28
778,773
-0.42(-1.57%)
Feb 01, 2006
25.99
26.72
25.95
26.70
783,393
+0.64(+2.46%)
Jan 31, 2006
26.82
26.90
26.01
26.06
1,100,339
-0.84(-3.12%)
Jan 30, 2006
27.22
27.60
26.81
26.90
713,012
-0.31(-1.14%)
Jan 27, 2006
27.09
27.69
26.90
27.21
1,032,177
+0.14(+0.52%)
Jan 26, 2006
26.51
27.36
26.44
27.07
1,304,432
+0.68(+2.58%)
Jan 25, 2006
26.19
26.44
25.75
26.39
1,307,191
+0.19(+0.73%)
Jan 24, 2006
25.92
26.49
25.91
26.20
752,553
+0.24(+0.92%)
Jan 23, 2006
26.65
26.80
25.51
25.96
2,126,832
-0.83(-3.10%)
Jan 20, 2006
26.39
27.27
26.30
26.79
7,748,188
-1.84(-6.43%)
Jan 19, 2006
27.70
28.75
27.63
28.63
2,946,977
+1.24(+4.53%)
Jan 18, 2006
26.43
27.50
26.30
27.39
1,522,380
+0.54(+2.01%)
Jan 17, 2006
26.98
26.98
26.62
26.85
645,650
-0.19(-0.70%)
Jan 13, 2006
27.30
27.44
26.82
27.04
769,430
-0.42(-1.53%)
Jan 12, 2006
27.56
27.85
27.28
27.46
744,800
-0.20(-0.72%)
Jan 11, 2006
27.94
27.96
27.40
27.66
961,596
-0.15(-0.54%)
Jan 10, 2006
28.06
28.13
27.57
27.81
702,459
-0.32(-1.14%)
Jan 09, 2006
27.70
28.60
27.50
28.13
1,249,576
+0.49(+1.77%)
Jan 06, 2006
26.99
27.74
26.54
27.64
1,263,212
+0.83(+3.10%)
Jan 05, 2006
26.40
27.12
26.25
26.81
1,101,293
+0.36(+1.36%)
Jan 04, 2006
25.71
26.51
25.66
26.45
1,262,369
+0.84(+3.28%)
Jan 03, 2006
25.40
25.80
24.60
25.61
1,414,673
+0.37(+1.47%)
Dec 30, 2005
25.81
25.99
25.19
25.24
1,270,851
-0.76(-2.92%)
Dec 29, 2005
26.25
26.45
25.93
26.00
556,593
-0.35(-1.33%)
Dec 28, 2005
26.15
26.48
26.00
26.35
510,300
+0.20(+0.76%)
Dec 27, 2005
26.24
26.50
26.07
26.15
744,800
-0.07(-0.27%)
Dec 23, 2005
26.52
26.56
26.02
26.22
843,514
-0.20(-0.76%)
Dec 22, 2005
25.89
26.52
25.85
26.42
538,070
+0.53(+2.05%)
Dec 21, 2005
25.80
26.16
25.63
25.89
496,713
+0.11(+0.43%)
Dec 20, 2005
25.59
26.21
25.41
25.78
667,124
+0.19(+0.74%)
Dec 19, 2005
26.24
26.35
25.52
25.59
603,364
-0.59(-2.25%)
Dec 16, 2005
26.69
26.93
26.04
26.18
655,217
-0.61(-2.28%)
Dec 15, 2005
26.52
26.93
26.50
26.79
637,899
+0.28(+1.05%)
Dec 14, 2005
26.34
26.98
26.21
26.51
787,013
+0.07(+0.27%)
Dec 13, 2005
26.83
26.83
26.32
26.44
650,189
-0.39(-1.45%)
Dec 12, 2005
26.86
27.19
26.83
26.83
445,833
-0.01(-0.04%)
Dec 09, 2005
26.40
27.06
26.13
26.84
734,844
+0.50(+1.90%)
Dec 08, 2005
26.65
27.04
25.88
26.34
803,232
-0.31(-1.16%)
Dec 07, 2005
26.90
27.18
26.65
26.65
486,034
-0.31(-1.15%)
Dec 06, 2005
27.29
27.65
26.91
26.96
513,541
-0.22(-0.81%)
Dec 05, 2005
27.79
27.89
26.99
27.18
747,846
-0.59(-2.12%)
Dec 02, 2005
27.35
27.95
27.35
27.77
761,873
+0.28(+1.02%)
Dec 01, 2005
27.00
27.63
26.90
27.49
762,490
+0.66(+2.46%)
Nov 30, 2005
26.64
27.13
26.45
26.83
697,144
+0.00(+0.00%)
Nov 29, 2005
27.13
27.40
26.65
26.83
604,858
-0.12(-0.45%)
Nov 28, 2005
27.25
27.44
26.88
26.95
763,488
-0.50(-1.82%)
Nov 25, 2005
27.40
27.69
27.25
27.45
353,599
+0.16(+0.59%)
Nov 23, 2005
27.11
27.49
27.11
27.29
1,018,881
+0.03(+0.11%)
Nov 22, 2005
26.53
27.39
26.49
27.26
1,336,030
+0.64(+2.40%)
Nov 21, 2005
26.70
26.90
26.19
26.62
1,162,099
-0.27(-1.00%)
Nov 18, 2005
26.34
26.99
26.14
26.89
932,327
+0.69(+2.63%)
Nov 17, 2005
26.01
26.24
25.73
26.20
568,474
+0.27(+1.04%)
Nov 16, 2005
26.20
26.70
25.59
25.93
866,771
-0.31(-1.18%)
Nov 15, 2005
25.62
26.98
25.55
26.24
2,372,402
+0.60(+2.34%)
Nov 14, 2005
25.25
25.71
25.06
25.64
1,384,777
+0.59(+2.36%)
Nov 11, 2005
24.86
25.38
24.86
25.05
1,263,354
+0.27(+1.09%)
Nov 10, 2005
24.74
24.97
24.47
24.78
621,388
+0.05(+0.20%)
Nov 09, 2005
24.58
24.96
24.54
24.73
520,329
+0.11(+0.45%)
Nov 08, 2005
24.64
24.90
24.45
24.62
693,781
+0.03(+0.12%)
Nov 07, 2005
24.89
25.07
24.42
24.59
876,165
-0.30(-1.21%)
Nov 04, 2005
24.69
25.15
24.39
24.89
802,621
+0.29(+1.18%)
Nov 03, 2005
24.51
24.92
24.51
24.60
608,254
+0.12(+0.49%)
Nov 02, 2005
24.27
24.70
24.16
24.48
548,316
+0.15(+0.62%)
Nov 01, 2005
24.00
24.40
24.00
24.33
1,186,914
+0.29(+1.21%)
Oct 31, 2005
23.68
24.38
23.63
24.04
1,182,797
+0.43(+1.82%)
Oct 28, 2005
23.83
23.89
22.92
23.61
1,981,551
-0.13(-0.55%)
Oct 27, 2005
24.63
24.63
23.70
23.74
965,719
-0.85(-3.46%)
Oct 26, 2005
24.99
24.99
24.50
24.59
878,462
-0.31(-1.24%)
Oct 25, 2005
25.25
25.25
24.61
24.90
844,903
-0.29(-1.15%)
Oct 24, 2005
25.80
25.81
24.85
25.19
2,144,633
-0.41(-1.60%)
Oct 21, 2005
24.90
25.83
24.60
25.60
7,553,165
+3.30(+14.80%)
Oct 20, 2005
22.77
23.00
22.29
22.30
1,423,156
-0.55(-2.41%)
Oct 19, 2005
23.03
23.15
22.07
22.85
2,613,118
-0.31(-1.34%)
Oct 18, 2005
22.87
23.25
22.75
23.16
1,268,212
+0.26(+1.14%)
Oct 17, 2005
21.97
23.07
21.97
22.90
1,621,063
+0.90(+4.09%)
Oct 14, 2005
22.25
22.29
21.83
22.00
856,318
-0.15(-0.68%)
Oct 13, 2005
21.95
22.42
21.68
22.15
1,328,892
+0.07(+0.32%)
Oct 12, 2005
22.56
22.65
21.95
22.08
1,511,974
-0.58(-2.56%)
Oct 11, 2005
23.40
23.40
22.50
22.66
1,158,787
-0.58(-2.50%)
Oct 10, 2005
23.39
23.53
23.05
23.24
737,867
-0.14(-0.60%)
Oct 07, 2005
24.03
24.22
23.37
23.38
1,291,211
-0.68(-2.83%)
Oct 06, 2005
24.46
24.72
23.83
24.06
1,049,399
-0.29(-1.19%)
Oct 05, 2005
24.99
25.18
24.35
24.35
597,499
-0.67(-2.68%)
Oct 04, 2005
25.69
25.84
24.96
25.02
727,617
-0.51(-2.00%)
Oct 03, 2005
25.05
25.59
25.01
25.53
904,939
+0.51(+2.04%)
Sep 30, 2005
24.80
25.24
24.71
25.02
881,322
+0.12(+0.48%)
Sep 29, 2005
24.18
25.09
24.02
24.90
1,291,955
+0.74(+3.06%)
Sep 28, 2005
23.70
24.17
23.70
24.16
1,012,201
+0.43(+1.81%)
Sep 27, 2005
24.25
24.25
23.55
23.73
959,941
-0.42(-1.74%)
Sep 26, 2005
24.35
24.61
24.00
24.15
712,801
-0.09(-0.37%)
Sep 23, 2005
24.24
24.50
23.81
24.24
864,653
+0.38(+1.59%)
Sep 22, 2005
23.86
24.09
23.32
23.86
705,819
+0.29(+1.23%)
Sep 21, 2005
24.05
24.09
23.51
23.57
1,150,311
-0.51(-2.12%)
Sep 20, 2005
24.17
24.57
24.05
24.08
959,243
-0.12(-0.50%)
Sep 19, 2005
25.04
25.15
24.10
24.20
1,055,708
-0.64(-2.58%)
Sep 16, 2005
24.90
24.98
24.63
24.84
1,075,777
-0.01(-0.04%)
Sep 15, 2005
24.99
25.45
24.84
24.85
1,979,191
-0.15(-0.60%)
Sep 14, 2005
25.53
25.53
24.90
25.00
983,000
-0.14(-0.56%)
Sep 13, 2005
25.25
25.45
25.11
25.14
744,113
-0.27(-1.06%)
Sep 12, 2005
25.31
25.53
25.22
25.41
746,702
+0.10(+0.40%)
Sep 09, 2005
25.85
26.17
25.20
25.31
1,050,412
-0.52(-2.01%)
Sep 08, 2005
25.65
26.09
25.49
25.83
679,508
+0.26(+1.02%)
Sep 07, 2005
25.65
25.73
25.46
25.57
754,846
-0.08(-0.31%)
Sep 06, 2005
25.52
25.85
25.50
25.65
577,590
+0.07(+0.27%)
Sep 02, 2005
25.50
25.98
25.48
25.58
807,064
+0.11(+0.43%)
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
.