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 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%)
Jan 03, 2007
17.39
17.99
17.00
17.10
1,744,462
-0.22(-1.27%)
Dec 29, 2006
17.51
17.59
17.25
17.32
1,244,876
-0.20(-1.14%)
Dec 28, 2006
17.53
17.60
17.40
17.52
1,354,803
-0.01(-0.06%)
Dec 27, 2006
17.40
17.79
17.27
17.53
1,114,339
+0.23(+1.33%)
Dec 26, 2006
17.00
17.37
16.98
17.30
1,088,072
+0.23(+1.35%)
Dec 22, 2006
17.03
17.24
17.00
17.07
1,038,229
-0.03(-0.18%)
Dec 21, 2006
17.16
17.27
16.99
17.10
1,473,642
-0.01(-0.06%)
Dec 20, 2006
16.77
17.18
16.71
17.11
1,356,299
+0.30(+1.78%)
Dec 19, 2006
16.85
16.94
16.56
16.81
1,690,310
-0.10(-0.59%)
Dec 18, 2006
17.27
17.30
16.87
16.91
1,788,294
-0.34(-1.97%)
Dec 15, 2006
17.52
17.60
17.25
17.25
1,788,629
-0.17(-0.98%)
Dec 14, 2006
16.92
17.51
16.90
17.42
2,962,665
+0.48(+2.83%)
Dec 13, 2006
17.12
17.19
16.75
16.94
2,089,249
-0.12(-0.70%)
Dec 12, 2006
17.32
17.36
17.00
17.06
1,950,101
-0.28(-1.61%)
Dec 11, 2006
17.90
17.93
17.27
17.34
2,971,113
-0.45(-2.53%)
Dec 08, 2006
18.16
18.18
17.57
17.79
4,881,365
-0.60(-3.26%)
Dec 07, 2006
18.85
18.93
15.25
18.39
8,388,838
-2.72(-12.88%)
Dec 06, 2006
21.00
21.41
20.83
21.11
2,010,202
+0.04(+0.19%)
Dec 05, 2006
20.24
21.09
20.09
21.07
3,712,302
+0.83(+4.10%)
Dec 04, 2006
19.51
20.35
19.28
20.24
1,299,432
+0.64(+3.27%)
Dec 01, 2006
19.99
20.00
19.13
19.60
1,105,712
-0.20(-1.01%)
Nov 30, 2006
20.12
20.19
19.78
19.80
954,300
-0.35(-1.74%)
Nov 29, 2006
19.94
20.27
19.90
20.15
944,839
+0.22(+1.10%)
Nov 28, 2006
19.55
19.93
19.47
19.93
698,437
+0.28(+1.42%)
Nov 27, 2006
19.99
20.11
19.50
19.65
1,291,482
-0.28(-1.40%)
Nov 24, 2006
20.01
20.09
19.86
19.93
710,753
-0.37(-1.82%)
Nov 22, 2006
20.35
20.40
20.01
20.30
982,744
-0.04(-0.20%)
Nov 21, 2006
20.62
20.68
20.09
20.34
980,474
-0.38(-1.83%)
Nov 20, 2006
20.63
20.73
20.49
20.72
954,664
-0.06(-0.29%)
Nov 17, 2006
20.92
21.00
20.63
20.78
969,523
-0.24(-1.14%)
Nov 16, 2006
20.96
21.06
20.40
21.02
1,047,827
+0.06(+0.29%)
Nov 15, 2006
21.29
21.50
20.77
20.96
1,273,637
-0.44(-2.06%)
Nov 14, 2006
21.07
21.46
20.75
21.40
734,507
+0.28(+1.33%)
Nov 13, 2006
21.03
21.26
20.80
21.12
672,851
+0.00(+0.00%)
Nov 10, 2006
20.69
21.18
20.50
21.12
680,612
+0.50(+2.42%)
Nov 09, 2006
21.24
21.36
20.58
20.62
715,641
-0.63(-2.96%)
Nov 08, 2006
20.93
21.34
20.70
21.25
788,618
+0.10(+0.47%)
Nov 07, 2006
21.24
21.55
21.14
21.15
539,211
-0.15(-0.70%)
Nov 06, 2006
21.00
21.43
20.87
21.30
494,946
+0.35(+1.67%)
Nov 03, 2006
20.83
21.17
20.66
20.95
594,601
+0.13(+0.62%)
Nov 02, 2006
21.06
21.24
20.75
20.82
1,207,998
-0.35(-1.65%)
Nov 01, 2006
21.95
22.06
21.13
21.17
1,233,556
-0.82(-3.73%)
Oct 31, 2006
22.00
22.15
21.83
21.99
866,962
+0.03(+0.14%)
Oct 30, 2006
21.97
21.99
21.65
21.96
921,603
-0.01(-0.05%)
Oct 27, 2006
22.05
22.32
21.80
21.97
821,592
-0.23(-1.04%)
Oct 26, 2006
22.20
22.40
21.81
22.20
1,254,793
+0.02(+0.09%)
Oct 25, 2006
22.14
22.51
22.00
22.18
909,766
+0.07(+0.32%)
Oct 24, 2006
22.49
22.58
22.00
22.11
1,522,229
-0.41(-1.82%)
Oct 23, 2006
22.80
23.00
22.35
22.52
1,491,746
-0.30(-1.31%)
Oct 20, 2006
23.39
23.40
22.51
22.82
2,989,279
+0.73(+3.30%)
Oct 19, 2006
22.35
22.48
21.87
22.09
1,604,519
-0.41(-1.82%)
Oct 18, 2006
22.88
23.00
22.28
22.50
1,339,951
-0.55(-2.39%)
Oct 17, 2006
23.00
23.29
22.53
23.05
1,470,932
-0.13(-0.56%)
Oct 16, 2006
23.66
23.68
22.81
23.18
1,237,386
-0.30(-1.28%)
Oct 13, 2006
22.50
23.62
22.31
23.48
1,395,937
+1.09(+4.87%)
Oct 12, 2006
22.21
22.67
22.21
22.39
592,092
+0.18(+0.81%)
Oct 11, 2006
22.20
22.42
21.77
22.21
1,043,844
+0.00(+0.00%)
Oct 10, 2006
22.30
22.79
22.10
22.21
1,585,499
+0.27(+1.23%)
Oct 09, 2006
21.45
22.10
21.45
21.94
868,372
+0.43(+2.00%)
Oct 06, 2006
21.50
21.85
21.35
21.51
788,637
-0.25(-1.15%)
Oct 05, 2006
20.64
21.82
20.57
21.76
1,701,976
+1.19(+5.79%)
Oct 04, 2006
20.40
20.82
20.17
20.57
854,790
+0.10(+0.49%)
Oct 03, 2006
20.50
20.60
20.05
20.47
800,844
-0.03(-0.15%)
Oct 02, 2006
20.10
20.93
20.00
20.50
1,488,321
+0.39(+1.94%)
Sep 29, 2006
20.08
20.39
19.80
20.11
1,203,774
+0.03(+0.15%)
Sep 28, 2006
19.75
20.20
19.75
20.08
1,237,977
+0.35(+1.77%)
Sep 27, 2006
19.71
19.97
19.52
19.73
845,813
+0.02(+0.10%)
Sep 26, 2006
19.70
19.85
19.36
19.71
616,276
+0.08(+0.41%)
Sep 25, 2006
18.95
19.88
18.95
19.63
1,059,617
+0.73(+3.86%)
Sep 22, 2006
18.88
19.08
18.82
18.90
491,158
+0.03(+0.16%)
Sep 21, 2006
18.80
19.26
18.80
18.87
701,002
+0.02(+0.11%)
Sep 20, 2006
19.27
19.49
18.63
18.85
785,311
-0.28(-1.46%)
Sep 19, 2006
19.51
19.67
18.73
19.13
710,454
-0.43(-2.20%)
Sep 18, 2006
19.49
20.02
19.35
19.56
911,033
+0.13(+0.67%)
Sep 15, 2006
19.34
19.50
19.11
19.43
693,320
+0.17(+0.88%)
Sep 14, 2006
19.31
19.43
18.85
19.26
808,213
+0.01(+0.05%)
Sep 13, 2006
19.50
19.57
19.15
19.25
632,536
-0.25(-1.28%)
Sep 12, 2006
18.99
19.70
18.95
19.50
1,440,697
+0.60(+3.17%)
Sep 11, 2006
18.20
18.98
18.00
18.90
1,092,631
+0.67(+3.68%)
Sep 08, 2006
18.48
18.57
18.16
18.23
572,485
-0.09(-0.49%)
Sep 07, 2006
18.11
18.69
18.00
18.32
759,300
+0.15(+0.83%)
Sep 06, 2006
18.45
18.49
18.14
18.17
587,353
-0.43(-2.31%)
Sep 05, 2006
18.41
18.64
18.18
18.60
716,590
+0.11(+0.59%)
Sep 01, 2006
18.67
18.88
18.41
18.49
819,295
-0.13(-0.70%)
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%)
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
.