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 (%)
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%)
Feb 01, 2008
29.54
30.34
29.08
30.00
3,157,332
+0.45(+1.52%)
Jan 31, 2008
29.52
29.77
28.53
29.55
2,112,165
-0.34(-1.14%)
Jan 30, 2008
30.55
31.52
29.80
29.89
1,380,634
-1.10(-3.55%)
Jan 29, 2008
32.00
32.10
30.52
30.99
2,723,084
-1.23(-3.82%)
Jan 28, 2008
29.99
32.23
29.10
32.22
3,110,074
+2.09(+6.94%)
Jan 25, 2008
30.06
30.46
29.51
30.13
2,065,464
+0.16(+0.53%)
Jan 24, 2008
28.07
30.25
28.03
29.97
3,191,473
+1.42(+4.97%)
Jan 23, 2008
25.40
29.82
24.99
28.55
5,576,031
+2.90(+11.31%)
Jan 22, 2008
23.70
27.99
23.11
25.65
4,035,858
-0.13(-0.50%)
Jan 21, 2008
25.76
26.55
24.72
25.78
2,859,135
+0.00(+0.00%)
Jan 18, 2008
25.76
26.55
24.72
25.78
2,859,135
-0.53(-2.01%)
Jan 17, 2008
27.65
27.66
25.85
26.31
2,387,976
-1.51(-5.41%)
Jan 16, 2008
24.00
28.01
24.00
27.82
4,185,253
+3.37(+13.76%)
Jan 15, 2008
24.39
24.50
24.00
24.45
2,892,682
-0.26(-1.05%)
Jan 14, 2008
25.05
25.39
24.05
24.71
2,572,587
-0.11(-0.44%)
Jan 11, 2008
26.50
26.50
24.71
24.82
1,809,576
-1.62(-6.13%)
Jan 10, 2008
26.55
26.95
26.10
26.44
1,147,188
-0.51(-1.89%)
Jan 09, 2008
26.86
27.50
25.71
26.95
2,629,349
+0.00(+0.00%)
Jan 08, 2008
26.55
27.65
26.51
26.95
2,037,439
+0.17(+0.63%)
Jan 07, 2008
28.00
28.28
26.00
26.78
1,999,337
-1.13(-4.05%)
Jan 04, 2008
26.94
28.50
26.59
27.91
2,616,421
+0.40(+1.45%)
Jan 03, 2008
27.50
27.71
27.00
27.51
2,041,636
+0.02(+0.07%)
Jan 02, 2008
27.99
27.99
26.27
27.49
1,523,369
+0.02(+0.07%)
Jan 01, 2008
27.92
27.92
27.00
27.47
0
+0.00(+0.00%)
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%)
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
.