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 (%)
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%)
Sep 01, 2005
25.75
25.98
25.42
25.47
796,497
-0.17(-0.66%)
Aug 31, 2005
24.98
25.74
24.98
25.64
1,391,152
+0.63(+2.52%)
Aug 30, 2005
25.11
25.23
24.79
25.01
1,168,087
-0.19(-0.75%)
Aug 29, 2005
24.89
25.34
24.77
25.20
786,957
+0.24(+0.96%)
Aug 26, 2005
25.25
25.39
24.80
24.96
1,446,276
-0.29(-1.15%)
Aug 25, 2005
24.72
25.25
24.72
25.25
1,268,107
+0.65(+2.64%)
Aug 24, 2005
24.47
24.87
24.20
24.60
1,291,355
+0.22(+0.90%)
Aug 23, 2005
24.60
24.74
24.35
24.38
1,128,246
-0.16(-0.65%)
Aug 22, 2005
24.70
24.80
24.26
24.54
1,046,088
+0.08(+0.33%)
Aug 19, 2005
24.92
24.99
24.38
24.46
1,623,041
-0.46(-1.85%)
Aug 18, 2005
24.15
25.00
23.95
24.92
2,052,563
+0.80(+3.32%)
Aug 17, 2005
24.16
24.23
23.90
24.12
1,227,358
+0.03(+0.12%)
Aug 16, 2005
24.10
24.20
23.78
24.09
1,169,704
-0.05(-0.21%)
Aug 15, 2005
23.84
24.48
23.63
24.14
2,916,147
+0.44(+1.86%)
Aug 12, 2005
25.59
25.59
23.54
23.70
9,757,904
-3.64(-13.31%)
Aug 11, 2005
26.90
27.34
26.77
27.34
1,957,008
+0.45(+1.67%)
Aug 10, 2005
27.35
27.55
26.76
26.89
945,779
-0.37(-1.36%)
Aug 09, 2005
27.52
27.80
27.16
27.26
1,258,049
+0.07(+0.26%)
Aug 08, 2005
28.76
28.86
27.18
27.19
1,882,905
-1.25(-4.40%)
Aug 05, 2005
28.30
29.03
28.08
28.44
1,579,382
+0.20(+0.71%)
Aug 04, 2005
28.58
28.76
28.08
28.24
1,451,659
-0.84(-2.89%)
Aug 03, 2005
29.64
29.70
28.96
29.08
1,990,068
-0.71(-2.38%)
Aug 02, 2005
30.02
30.25
29.35
29.79
2,589,248
-0.77(-2.52%)
Aug 01, 2005
29.73
30.98
29.50
30.56
1,950,045
+0.91(+3.07%)
Jul 29, 2005
29.33
29.80
29.01
29.65
868,949
+0.14(+0.47%)
Jul 28, 2005
29.79
29.80
29.24
29.51
1,092,345
-0.05(-0.17%)
Jul 27, 2005
29.35
29.82
28.91
29.56
1,912,299
+0.34(+1.16%)
Jul 26, 2005
28.23
29.51
28.10
29.22
2,851,334
+1.47(+5.30%)
Jul 25, 2005
27.45
28.00
27.31
27.75
1,519,779
+0.37(+1.35%)
Jul 22, 2005
27.16
27.70
27.12
27.38
618,739
+0.23(+0.85%)
Jul 21, 2005
27.50
27.55
27.01
27.15
782,711
-0.34(-1.24%)
Jul 20, 2005
27.12
27.70
26.76
27.49
1,184,552
-0.08(-0.29%)
Jul 19, 2005
27.21
27.75
26.98
27.57
1,107,531
+0.44(+1.62%)
Jul 18, 2005
27.23
27.25
26.99
27.13
690,392
+0.08(+0.30%)
Jul 15, 2005
26.82
27.10
26.64
27.05
732,303
+0.20(+0.74%)
Jul 14, 2005
27.24
27.50
26.59
26.85
1,328,758
-0.28(-1.03%)
Jul 13, 2005
27.22
27.45
26.86
27.13
841,255
-0.13(-0.48%)
Jul 12, 2005
26.97
27.46
26.81
27.26
1,025,917
+0.25(+0.93%)
Jul 11, 2005
26.98
27.24
26.71
27.01
1,061,696
+0.13(+0.48%)
Jul 08, 2005
25.70
27.00
25.65
26.88
1,369,331
+1.32(+5.16%)
Jul 07, 2005
25.61
25.99
25.50
25.56
984,357
-0.44(-1.69%)
Jul 06, 2005
25.65
26.09
25.60
26.00
949,846
+0.35(+1.36%)
Jul 05, 2005
25.27
25.85
25.19
25.65
842,700
+0.34(+1.34%)
Jul 01, 2005
25.65
25.65
24.96
25.31
918,900
-0.16(-0.63%)
Jun 30, 2005
25.45
25.75
25.27
25.47
1,294,923
-0.02(-0.08%)
Jun 29, 2005
26.95
26.97
25.11
25.49
2,963,005
-0.61(-2.34%)
Jun 28, 2005
25.93
26.23
25.85
26.10
1,020,817
+0.28(+1.08%)
Jun 27, 2005
26.53
26.63
25.78
25.82
996,461
-0.75(-2.82%)
Jun 24, 2005
27.42
27.45
26.51
26.57
952,927
-0.75(-2.75%)
Jun 23, 2005
26.92
28.07
26.92
27.32
1,196,988
+0.43(+1.60%)
Jun 22, 2005
27.33
27.70
26.82
26.89
1,029,121
-0.50(-1.83%)
Jun 21, 2005
27.39
27.76
27.20
27.39
803,298
-0.01(-0.04%)
Jun 20, 2005
27.95
27.99
27.19
27.40
974,322
-0.56(-2.00%)
Jun 17, 2005
27.91
28.35
27.59
27.96
1,619,405
+0.06(+0.22%)
Jun 16, 2005
27.54
28.10
27.40
27.90
1,256,275
+0.36(+1.31%)
Jun 15, 2005
26.95
27.62
26.85
27.54
1,587,137
+0.73(+2.72%)
Jun 14, 2005
26.71
27.04
26.65
26.81
1,319,919
+0.16(+0.60%)
Jun 13, 2005
26.30
26.82
26.30
26.65
1,522,593
+0.17(+0.64%)
Jun 10, 2005
27.18
27.25
26.15
26.48
1,639,039
-0.56(-2.07%)
Jun 09, 2005
27.03
27.24
26.70
27.04
1,637,702
+0.14(+0.52%)
Jun 08, 2005
27.17
27.66
26.57
26.90
1,439,695
+0.00(+0.00%)
Jun 07, 2005
27.76
27.80
26.82
26.90
2,188,147
-0.78(-2.82%)
Jun 06, 2005
28.60
28.65
27.21
27.68
2,744,458
-0.94(-3.28%)
Jun 03, 2005
29.92
30.00
28.56
28.62
1,549,224
-1.37(-4.57%)
Jun 02, 2005
29.13
30.02
28.84
29.99
1,986,395
+0.88(+3.02%)
Jun 01, 2005
30.15
30.25
28.71
29.11
1,774,372
-0.88(-2.93%)
May 31, 2005
29.76
30.22
29.40
29.99
1,546,253
+0.35(+1.18%)
May 27, 2005
29.95
30.27
29.29
29.64
1,720,938
-0.26(-0.87%)
May 26, 2005
28.88
30.99
28.81
29.90
7,695,525
+2.88(+10.66%)
May 25, 2005
27.73
27.87
26.80
27.02
1,218,937
-0.71(-2.56%)
May 24, 2005
27.57
27.76
27.01
27.73
965,500
+0.27(+0.98%)
May 23, 2005
27.85
27.95
27.30
27.46
947,672
-0.25(-0.90%)
May 20, 2005
27.80
27.81
27.28
27.71
1,029,031
+0.01(+0.04%)
May 19, 2005
26.95
28.00
26.88
27.70
3,021,884
+1.17(+4.41%)
May 18, 2005
26.00
26.54
25.75
26.53
1,785,800
+0.62(+2.39%)
May 17, 2005
25.77
26.22
25.41
25.91
1,461,890
-0.06(-0.23%)
May 16, 2005
26.00
26.00
25.60
25.97
1,366,473
+0.08(+0.31%)
May 13, 2005
25.28
26.10
25.20
25.89
2,798,844
+0.89(+3.56%)
May 12, 2005
24.09
25.84
24.09
25.00
4,035,481
+0.83(+3.43%)
May 11, 2005
24.00
24.18
23.65
24.17
808,222
+0.21(+0.88%)
May 10, 2005
23.72
24.06
23.72
23.96
1,532,904
+0.07(+0.29%)
May 09, 2005
23.93
24.12
23.77
23.89
857,051
-0.11(-0.46%)
May 06, 2005
23.76
24.05
23.74
24.00
686,080
+0.45(+1.91%)
May 05, 2005
24.00
24.41
23.55
23.55
1,298,548
-0.40(-1.67%)
May 04, 2005
23.79
24.18
23.52
23.95
922,939
+0.16(+0.67%)
May 03, 2005
23.90
24.15
23.68
23.79
818,745
-0.11(-0.46%)
May 02, 2005
24.19
24.34
23.80
23.90
1,233,389
-0.29(-1.20%)
Apr 29, 2005
23.99
24.43
23.33
24.19
1,891,170
+0.60(+2.54%)
Apr 28, 2005
23.70
24.35
23.50
23.59
1,555,387
-0.11(-0.46%)
Apr 27, 2005
23.73
24.01
23.26
23.70
1,225,944
-0.05(-0.21%)
Apr 26, 2005
23.77
24.55
23.55
23.75
1,164,517
-0.27(-1.12%)
Apr 25, 2005
23.60
24.45
23.50
24.02
1,680,978
+0.48(+2.04%)
Apr 22, 2005
24.55
24.55
23.20
23.54
2,870,509
-1.14(-4.62%)
Apr 21, 2005
25.00
25.10
24.07
24.68
2,804,385
+0.22(+0.90%)
Apr 20, 2005
25.85
26.00
24.25
24.46
2,778,567
-1.07(-4.19%)
Apr 19, 2005
25.65
25.90
25.35
25.53
1,941,704
+0.33(+1.31%)
Apr 18, 2005
25.20
25.83
24.78
25.20
3,933,390
+0.26(+1.04%)
Apr 15, 2005
23.86
25.63
23.81
24.94
10,434,630
+2.64(+11.84%)
Apr 14, 2005
22.96
23.25
22.27
22.30
3,406,240
-0.67(-2.92%)
Apr 13, 2005
23.56
23.65
22.94
22.97
1,768,461
-0.60(-2.55%)
Apr 12, 2005
24.02
24.10
22.69
23.57
2,454,981
-0.52(-2.16%)
Apr 11, 2005
24.43
24.53
23.95
24.09
1,110,797
-0.25(-1.03%)
Apr 08, 2005
24.28
25.10
24.25
24.34
1,909,112
-0.09(-0.37%)
Apr 07, 2005
24.85
25.16
24.10
24.43
3,739,482
-0.33(-1.33%)
Apr 06, 2005
23.25
25.21
23.21
24.76
7,862,878
+1.85(+8.07%)
Apr 05, 2005
21.54
23.01
21.54
22.91
4,188,679
+1.62(+7.61%)
Apr 04, 2005
21.29
21.51
21.15
21.29
1,269,233
-0.01(-0.05%)
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
.