Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medifast Inc
(NY:
MED
)
22.83
+0.07 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
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 (%)
May 31, 2007
6.443
6.741
6.229
6.672
1,348,340
+0.32(+5.05%)
May 30, 2007
5.962
6.367
5.900
6.351
1,178,841
+0.45(+7.64%)
May 29, 2007
5.618
6.153
5.610
5.900
1,653,255
+0.31(+5.46%)
May 25, 2007
5.121
5.618
5.075
5.595
853,318
+0.52(+10.24%)
May 24, 2007
5.297
5.343
5.014
5.075
408,211
-0.26(-4.87%)
May 23, 2007
5.373
5.434
4.777
5.335
591,121
-0.03(-0.57%)
May 22, 2007
4.968
5.396
4.892
5.365
1,095,367
+0.37(+7.50%)
May 21, 2007
4.999
5.052
4.892
4.991
384,268
-0.04(-0.76%)
May 18, 2007
4.892
5.136
4.815
5.029
475,330
+0.20(+4.11%)
May 17, 2007
4.830
4.930
4.777
4.830
208,161
-0.06(-1.25%)
May 16, 2007
4.937
4.953
4.716
4.892
376,548
-0.06(-1.23%)
May 15, 2007
5.083
5.144
4.892
4.953
451,387
-0.12(-2.41%)
May 14, 2007
5.113
5.388
5.037
5.075
407,949
-0.05(-1.04%)
May 11, 2007
4.915
5.335
4.853
5.129
1,316,088
-0.22(-4.14%)
May 10, 2007
5.388
5.450
5.297
5.350
459,891
-0.03(-0.57%)
May 09, 2007
5.320
5.457
5.304
5.381
409,650
+0.02(+0.43%)
May 08, 2007
5.312
5.419
5.205
5.358
286,140
+0.00(+0.00%)
May 07, 2007
5.511
5.450
5.236
5.358
590,598
-0.15(-2.64%)
May 04, 2007
5.480
5.518
5.411
5.503
326,045
+0.02(+0.42%)
May 03, 2007
5.564
5.717
5.472
5.480
233,995
-0.07(-1.24%)
May 02, 2007
5.472
5.579
5.427
5.549
207,245
+0.13(+2.40%)
May 01, 2007
5.625
5.648
5.365
5.419
400,439
-0.16(-2.88%)
Apr 30, 2007
5.824
5.847
5.503
5.579
425,627
-0.24(-4.20%)
Apr 27, 2007
5.518
5.832
5.518
5.824
660,726
+0.31(+5.54%)
Apr 26, 2007
5.564
5.610
5.427
5.518
389,109
+0.16(+3.00%)
Apr 25, 2007
5.450
5.511
5.358
5.358
351,689
-0.12(-2.23%)
Apr 24, 2007
5.472
5.541
5.388
5.480
388,324
-0.02(-0.28%)
Apr 23, 2007
5.579
5.610
5.480
5.495
227,525
-0.12(-2.18%)
Apr 20, 2007
5.648
5.771
5.541
5.618
284,570
-0.02(-0.27%)
Apr 19, 2007
5.618
5.709
5.511
5.633
245,188
-0.05(-0.81%)
Apr 18, 2007
5.572
5.717
5.465
5.679
497,049
+0.11(+1.92%)
Apr 17, 2007
5.679
5.679
5.465
5.572
301,710
-0.11(-2.02%)
Apr 16, 2007
5.312
5.709
5.236
5.686
561,159
+0.37(+6.90%)
Apr 13, 2007
5.320
5.427
5.197
5.320
794,572
-0.11(-1.97%)
Apr 12, 2007
5.434
5.434
5.350
5.427
385,184
+0.03(+0.57%)
Apr 11, 2007
5.495
5.495
5.350
5.396
415,407
-0.10(-1.81%)
Apr 10, 2007
5.526
5.526
5.465
5.495
215,488
-0.03(-0.55%)
Apr 09, 2007
5.472
5.595
5.427
5.526
602,635
+0.02(+0.42%)
Apr 05, 2007
5.847
5.847
5.427
5.503
922,662
-0.34(-5.88%)
Apr 04, 2007
5.962
5.962
5.755
5.847
494,432
-0.10(-1.67%)
Apr 03, 2007
5.801
6.038
5.801
5.946
943,857
+0.14(+2.37%)
Apr 02, 2007
5.503
5.908
5.503
5.809
1,105,572
+0.34(+6.15%)
Mar 30, 2007
5.602
5.618
5.442
5.472
388,193
+0.05(+0.85%)
Mar 29, 2007
5.717
5.717
5.365
5.427
658,764
-0.15(-2.74%)
Mar 28, 2007
5.388
5.717
5.383
5.579
1,403,749
+0.24(+4.43%)
Mar 27, 2007
5.044
5.350
5.044
5.343
1,040,807
+0.30(+5.91%)
Mar 26, 2007
4.953
5.151
4.953
5.044
674,464
+0.10(+2.01%)
Mar 23, 2007
4.968
5.044
4.853
4.945
455,705
-0.06(-1.22%)
Mar 22, 2007
4.861
5.121
4.785
5.006
787,769
+0.15(+3.15%)
Mar 21, 2007
4.800
4.892
4.655
4.853
416,977
+0.06(+1.28%)
Mar 20, 2007
4.754
4.853
4.662
4.792
461,069
+0.05(+0.97%)
Mar 19, 2007
5.190
5.251
4.723
4.746
1,206,840
-0.37(-7.31%)
Mar 16, 2007
5.090
5.236
4.968
5.121
902,382
+0.04(+0.75%)
Mar 15, 2007
4.662
5.121
4.624
5.083
932,736
+0.47(+10.28%)
Mar 14, 2007
4.762
4.823
4.525
4.609
829,113
-0.08(-1.63%)
Mar 13, 2007
4.693
4.899
4.593
4.685
672,109
-0.01(-0.16%)
Mar 12, 2007
4.861
5.044
4.662
4.693
880,009
-0.40(-7.81%)
Mar 09, 2007
5.037
5.129
4.983
5.090
799,806
+0.10(+1.99%)
Mar 08, 2007
5.358
5.427
4.892
4.991
2,348,392
-0.37(-6.85%)
Mar 07, 2007
6.267
6.298
5.174
5.358
3,203,412
-0.90(-14.40%)
Mar 06, 2007
6.176
6.420
6.160
6.259
349,988
+0.16(+2.62%)
Mar 05, 2007
6.168
6.237
6.076
6.099
430,846
-0.15(-2.33%)
Mar 02, 2007
6.550
6.550
6.191
6.244
493,255
-0.32(-4.89%)
Mar 01, 2007
6.481
6.604
6.191
6.565
683,361
+0.05(+0.82%)
Feb 28, 2007
6.183
6.596
6.153
6.512
786,853
+0.37(+6.10%)
Feb 27, 2007
6.313
6.413
6.114
6.137
733,079
-0.24(-3.72%)
Feb 26, 2007
6.573
6.573
6.344
6.374
380,433
-0.15(-2.23%)
Feb 23, 2007
6.649
6.665
6.504
6.520
461,069
-0.08(-1.16%)
Feb 22, 2007
6.649
6.741
6.504
6.596
371,838
-0.05(-0.80%)
Feb 21, 2007
6.680
6.680
6.573
6.649
608,915
+0.04(+0.58%)
Feb 20, 2007
6.604
6.734
6.313
6.611
584,056
+0.01(+0.12%)
Feb 16, 2007
6.795
6.795
6.535
6.604
776,779
-0.18(-2.70%)
Feb 15, 2007
7.078
7.146
6.764
6.787
653,138
-0.09(-1.33%)
Feb 14, 2007
6.764
7.139
6.764
6.879
734,699
+0.16(+2.39%)
Feb 13, 2007
7.177
7.185
6.688
6.718
994,265
-0.41(-5.69%)
Feb 12, 2007
6.076
7.123
6.023
7.123
3,000,117
+1.18(+19.95%)
Feb 09, 2007
6.497
6.527
5.908
5.939
1,746,411
-0.61(-9.33%)
Feb 08, 2007
6.764
6.802
6.435
6.550
921,484
-0.23(-3.38%)
Feb 07, 2007
6.955
7.024
6.703
6.779
359,147
-0.14(-1.99%)
Feb 06, 2007
7.001
7.100
6.802
6.917
393,426
-0.06(-0.88%)
Feb 05, 2007
7.261
7.337
6.932
6.978
461,069
-0.28(-3.79%)
Feb 02, 2007
7.207
7.269
7.146
7.253
196,778
+0.07(+0.96%)
Feb 01, 2007
7.207
7.299
7.131
7.185
424,304
+0.05(+0.75%)
Jan 31, 2007
7.353
7.353
7.078
7.131
627,494
-0.21(-2.91%)
Jan 30, 2007
7.475
7.513
7.322
7.345
374,455
-0.13(-1.74%)
Jan 29, 2007
7.246
7.635
7.246
7.475
400,622
+0.25(+3.49%)
Jan 26, 2007
7.452
7.463
7.162
7.223
411,220
-0.23(-3.08%)
Jan 25, 2007
7.590
7.743
7.366
7.452
366,997
-0.05(-0.61%)
Jan 24, 2007
7.437
7.551
7.299
7.498
619,513
+0.06(+0.82%)
Jan 23, 2007
7.528
7.704
7.414
7.437
548,861
-0.07(-0.92%)
Jan 22, 2007
7.834
7.849
7.483
7.506
634,559
-0.14(-1.80%)
Jan 19, 2007
7.039
7.704
7.039
7.643
1,035,967
+0.68(+9.77%)
Jan 18, 2007
7.322
7.322
6.902
6.963
568,355
-0.30(-4.11%)
Jan 17, 2007
7.574
7.635
7.165
7.261
730,724
-0.31(-4.14%)
Jan 16, 2007
7.834
7.834
7.544
7.574
535,908
-0.26(-3.32%)
Jan 12, 2007
7.941
7.949
7.620
7.834
651,044
-0.11(-1.44%)
Jan 11, 2007
8.224
8.331
7.834
7.949
588,504
-0.35(-4.24%)
Jan 10, 2007
8.484
8.484
8.232
8.300
357,184
-0.19(-2.25%)
Jan 09, 2007
8.369
8.560
8.102
8.491
507,385
-0.06(-0.71%)
Jan 08, 2007
7.758
8.713
7.490
8.553
1,914,668
-0.31(-3.53%)
Jan 05, 2007
9.477
9.477
8.835
8.866
549,384
-0.61(-6.45%)
Jan 04, 2007
9.325
9.623
9.095
9.477
394,342
+0.15(+1.56%)
Jan 03, 2007
9.798
9.913
9.172
9.332
678,651
-0.28(-2.86%)
Dec 29, 2006
10.10
10.25
9.562
9.607
671,324
-0.49(-4.84%)
Dec 28, 2006
9.447
10.14
9.447
10.10
949,483
+0.61(+6.45%)
Dec 27, 2006
9.156
9.531
9.156
9.485
526,880
+0.39(+4.29%)
Dec 26, 2006
9.088
9.363
8.866
9.095
263,898
+0.01(+0.08%)
Dec 22, 2006
8.881
9.218
8.713
9.088
316,102
-0.18(-1.90%)
Dec 21, 2006
9.187
9.523
9.187
9.263
443,798
+0.00(+0.00%)
Dec 20, 2006
9.225
9.615
9.095
9.263
766,181
+0.28(+3.06%)
Dec 19, 2006
9.088
9.088
8.713
8.988
686,109
-0.18(-2.00%)
Dec 18, 2006
9.554
9.669
9.019
9.172
974,997
-0.37(-3.85%)
Dec 15, 2006
9.661
9.936
9.516
9.539
580,392
+0.00(+0.00%)
Dec 14, 2006
9.798
9.821
9.455
9.539
718,949
-0.20(-2.04%)
Dec 13, 2006
10.07
10.07
9.317
9.737
1,025,761
-0.28(-2.75%)
Dec 12, 2006
9.990
10.17
9.936
10.01
432,677
-0.03(-0.30%)
Dec 11, 2006
10.01
10.46
9.936
10.04
850,701
-0.07(-0.68%)
Dec 08, 2006
10.62
10.66
9.852
10.11
1,538,773
-0.59(-5.50%)
Dec 07, 2006
11.24
11.40
10.55
10.70
1,135,664
-0.40(-3.58%)
Dec 06, 2006
10.78
11.24
10.77
11.10
705,734
+0.40(+3.71%)
Dec 05, 2006
11.08
11.35
10.67
10.70
1,142,337
-0.28(-2.57%)
Dec 04, 2006
10.70
11.07
10.19
10.98
1,635,200
+0.41(+3.83%)
Dec 01, 2006
10.01
10.62
9.707
10.58
1,889,547
+0.60(+6.05%)
Nov 30, 2006
8.797
10.01
8.797
9.974
1,702,188
+1.10(+12.40%)
Nov 29, 2006
8.904
9.141
8.644
8.874
610,223
+0.11(+1.31%)
Nov 28, 2006
9.378
9.416
8.629
8.759
940,586
-0.62(-6.60%)
Nov 27, 2006
9.172
9.783
9.095
9.378
1,553,296
+0.50(+5.59%)
Nov 24, 2006
7.872
8.897
7.872
8.881
813,936
+0.88(+10.98%)
Nov 22, 2006
8.025
8.186
7.949
8.002
373,408
+0.03(+0.38%)
Nov 21, 2006
7.911
8.018
7.849
7.972
227,525
+0.14(+1.76%)
Nov 20, 2006
7.643
7.849
7.498
7.834
385,707
+0.32(+4.27%)
Nov 17, 2006
7.712
7.758
7.414
7.513
410,173
-0.20(-2.58%)
Nov 16, 2006
7.834
7.987
7.567
7.712
818,385
-0.31(-3.90%)
Nov 15, 2006
8.025
8.407
7.796
8.025
1,326,948
+0.39(+5.11%)
Nov 14, 2006
7.070
7.635
7.070
7.635
796,927
+0.63(+9.06%)
Nov 13, 2006
6.917
7.070
6.756
7.001
284,962
+0.02(+0.22%)
Nov 10, 2006
7.108
7.108
6.971
6.986
148,107
-0.12(-1.72%)
Nov 09, 2006
6.978
7.238
6.932
7.108
337,297
+0.13(+1.86%)
Nov 08, 2006
6.703
7.032
6.688
6.978
194,554
+0.24(+3.51%)
Nov 07, 2006
6.886
6.986
6.688
6.741
244,665
-0.18(-2.54%)
Nov 06, 2006
6.886
7.032
6.764
6.917
305,504
+0.11(+1.57%)
Nov 03, 2006
6.481
6.879
6.481
6.810
326,176
+0.38(+5.95%)
Nov 02, 2006
6.649
6.741
6.367
6.428
542,450
-0.28(-4.21%)
Nov 01, 2006
7.146
7.146
6.688
6.711
495,217
-0.41(-5.79%)
Oct 31, 2006
7.039
7.269
7.039
7.123
171,919
+0.09(+1.30%)
Oct 30, 2006
7.032
7.169
6.932
7.032
247,805
-0.23(-3.16%)
Oct 27, 2006
7.437
7.482
7.185
7.261
255,786
-0.25(-3.36%)
Oct 26, 2006
7.643
7.704
7.459
7.513
174,143
-0.05(-0.71%)
Oct 25, 2006
7.781
8.102
7.483
7.567
367,521
-0.11(-1.39%)
Oct 24, 2006
7.383
7.758
7.299
7.674
327,746
+0.28(+3.83%)
Oct 23, 2006
7.681
7.681
7.337
7.391
582,224
-0.36(-4.64%)
Oct 20, 2006
8.239
8.239
7.720
7.750
482,919
-0.49(-5.94%)
Oct 19, 2006
7.941
8.522
7.941
8.239
584,710
+0.23(+2.86%)
Oct 18, 2006
7.987
8.063
7.918
8.010
282,084
+0.11(+1.45%)
Oct 17, 2006
8.025
8.063
7.674
7.895
335,989
-0.15(-1.90%)
Oct 16, 2006
7.911
8.140
7.849
8.048
363,857
+0.15(+1.94%)
Oct 13, 2006
7.949
7.949
7.658
7.895
285,224
+0.07(+0.88%)
Oct 12, 2006
7.651
7.934
7.651
7.827
314,008
+0.19(+2.50%)
Oct 11, 2006
7.635
7.888
7.567
7.635
352,474
-0.05(-0.70%)
Oct 10, 2006
7.414
7.979
7.414
7.689
701,940
+0.27(+3.60%)
Oct 09, 2006
7.223
7.490
7.215
7.421
272,010
+0.21(+2.86%)
Oct 06, 2006
7.483
7.521
7.078
7.215
492,077
-0.26(-3.48%)
Oct 05, 2006
7.100
7.551
7.085
7.475
922,269
+0.41(+5.84%)
Oct 04, 2006
6.841
7.185
6.802
7.062
1,171,775
+0.47(+7.19%)
Oct 03, 2006
6.504
6.634
6.504
6.588
364,773
+0.05(+0.82%)
Oct 02, 2006
6.802
6.802
6.520
6.535
194,031
-0.10(-1.50%)
Sep 29, 2006
6.512
6.848
6.497
6.634
347,241
+0.10(+1.52%)
Sep 28, 2006
6.611
6.680
6.512
6.535
227,656
-0.02(-0.35%)
Sep 27, 2006
6.497
6.657
6.467
6.558
213,264
+0.06(+0.94%)
Sep 26, 2006
6.665
6.718
6.458
6.497
473,368
-0.03(-0.47%)
Sep 25, 2006
6.764
6.841
6.405
6.527
561,421
-0.07(-1.04%)
Sep 22, 2006
6.948
6.978
6.535
6.596
429,799
-0.38(-5.48%)
Sep 21, 2006
6.879
7.177
6.879
6.978
1,127,945
+0.19(+2.82%)
Sep 20, 2006
6.306
6.917
6.290
6.787
965,576
+0.48(+7.64%)
Sep 19, 2006
6.497
6.535
6.229
6.306
302,102
-0.11(-1.79%)
Sep 18, 2006
6.306
6.573
6.176
6.420
531,328
+0.15(+2.31%)
Sep 15, 2006
6.413
6.489
6.214
6.275
561,552
-0.06(-0.96%)
Sep 14, 2006
6.481
6.723
6.252
6.336
593,999
-0.21(-3.27%)
Sep 13, 2006
6.542
6.787
6.435
6.550
632,204
+0.01(+0.12%)
Sep 12, 2006
6.848
6.925
6.504
6.542
758,723
-0.33(-4.78%)
Sep 11, 2006
7.032
7.055
6.802
6.871
496,264
-0.18(-2.60%)
Sep 08, 2006
7.047
7.322
6.963
7.055
600,803
-0.02(-0.22%)
Sep 07, 2006
7.253
7.322
6.848
7.070
934,045
-0.18(-2.53%)
Sep 06, 2006
7.399
7.551
7.246
7.253
1,071,816
-0.17(-2.27%)
Sep 05, 2006
8.102
8.186
7.330
7.421
2,567,806
-1.54(-17.22%)
Sep 01, 2006
9.103
9.179
8.874
8.965
287,710
-0.11(-1.26%)
Aug 31, 2006
9.309
9.325
8.942
9.080
558,935
-0.24(-2.54%)
Aug 30, 2006
9.348
9.477
9.225
9.317
344,493
-0.04(-0.41%)
Aug 29, 2006
9.470
9.707
9.248
9.355
653,399
-0.19(-2.00%)
Aug 28, 2006
8.751
9.592
8.713
9.546
1,536,810
+0.77(+8.80%)
Aug 25, 2006
9.256
9.286
8.744
8.774
1,097,460
-0.56(-5.98%)
Aug 24, 2006
8.560
9.539
8.331
9.332
2,047,729
+0.89(+10.60%)
Aug 23, 2006
8.675
8.889
8.148
8.438
1,645,928
-0.46(-5.15%)
Aug 22, 2006
8.522
9.149
8.522
8.897
1,141,290
-0.41(-4.35%)
Aug 21, 2006
9.516
9.569
8.981
9.302
674,464
-0.27(-2.80%)
Aug 18, 2006
9.539
9.722
9.363
9.569
670,539
+0.09(+0.97%)
Aug 17, 2006
9.195
9.669
9.172
9.477
1,386,217
+0.31(+3.42%)
Aug 16, 2006
9.363
9.493
8.790
9.164
2,105,559
-0.18(-1.96%)
Aug 15, 2006
10.05
10.31
9.088
9.348
8,170,375
-4.25(-31.25%)
Aug 14, 2006
13.99
14.14
13.57
13.60
2,522,798
-0.20(-1.44%)
Aug 11, 2006
13.48
14.02
13.22
13.80
1,020,004
+0.31(+2.32%)
Aug 10, 2006
12.89
13.53
12.46
13.48
604,205
+0.60(+4.63%)
Aug 09, 2006
12.27
13.12
12.27
12.89
699,846
+0.62(+5.05%)
Aug 08, 2006
12.65
12.73
12.27
12.27
400,884
-0.14(-1.11%)
Aug 07, 2006
12.61
12.96
12.26
12.40
399,576
-0.21(-1.70%)
Aug 04, 2006
12.73
13.18
12.58
12.62
539,179
+0.08(+0.67%)
Aug 03, 2006
12.04
12.69
11.95
12.53
396,305
+0.38(+3.15%)
Aug 02, 2006
12.11
12.57
11.95
12.15
464,471
-0.08(-0.63%)
Aug 01, 2006
12.61
12.63
12.14
12.23
349,334
-0.44(-3.44%)
Jul 31, 2006
12.08
12.76
11.66
12.66
744,985
+0.57(+4.67%)
Jul 28, 2006
12.61
12.76
11.93
12.10
618,204
-0.36(-2.88%)
Jul 27, 2006
12.73
13.06
12.31
12.46
516,805
-0.15(-1.21%)
Jul 26, 2006
12.76
12.92
12.28
12.61
937,054
-0.46(-3.51%)
Jul 25, 2006
13.76
13.95
12.28
13.07
1,667,647
-0.98(-6.96%)
Jul 24, 2006
14.10
14.48
13.67
14.05
719,079
+0.17(+1.21%)
Jul 21, 2006
14.24
14.24
13.60
13.88
556,711
-0.36(-2.52%)
Jul 20, 2006
15.06
15.21
14.15
14.24
562,337
-0.55(-3.72%)
Jul 19, 2006
14.41
14.89
13.93
14.79
1,082,545
+0.62(+4.37%)
Jul 18, 2006
13.68
14.22
13.31
14.17
803,731
+0.56(+4.10%)
Jul 17, 2006
13.68
13.99
13.38
13.61
848,477
-0.47(-3.31%)
Jul 14, 2006
13.91
14.25
13.79
14.08
616,896
-0.02(-0.16%)
Jul 13, 2006
14.37
14.42
13.80
14.10
545,459
-0.31(-2.12%)
Jul 12, 2006
14.43
14.83
14.14
14.41
635,475
-0.02(-0.16%)
Jul 11, 2006
14.71
14.83
13.77
14.43
864,832
+0.04(+0.27%)
Jul 10, 2006
14.83
15.01
14.22
14.39
556,187
-0.15(-1.00%)
Jul 07, 2006
14.59
15.17
13.95
14.54
1,057,947
-0.05(-0.31%)
Jul 06, 2006
15.19
15.47
14.29
14.58
1,500,176
-0.31(-2.10%)
Jul 05, 2006
14.25
14.95
13.67
14.90
1,394,460
+0.50(+3.45%)
Jul 03, 2006
14.14
14.87
14.03
14.40
1,123,758
+0.74(+5.43%)
Jun 30, 2006
13.53
13.93
13.15
13.66
1,917,284
+0.32(+2.41%)
Jun 29, 2006
13.44
13.69
12.99
13.34
1,415,001
-0.10(-0.74%)
Jun 28, 2006
11.77
13.61
11.77
13.44
2,299,067
+1.69(+14.38%)
Jun 27, 2006
11.69
12.27
11.51
11.75
1,323,677
-0.45(-3.70%)
Jun 26, 2006
12.84
12.86
11.69
12.20
1,556,043
-0.64(-5.00%)
Jun 23, 2006
12.50
13.18
11.85
12.84
2,169,930
+0.34(+2.75%)
Jun 22, 2006
16.05
16.17
12.24
12.50
7,625,570
-3.48(-21.77%)
Jun 21, 2006
13.99
16.05
13.95
15.97
2,799,518
+1.98(+14.15%)
Jun 20, 2006
14.18
14.40
13.57
13.99
1,168,112
-0.13(-0.92%)
Jun 19, 2006
13.36
14.25
13.00
14.12
1,420,758
+1.30(+10.13%)
Jun 16, 2006
13.11
13.14
12.64
12.83
445,107
-0.12(-0.94%)
Jun 15, 2006
12.31
13.03
12.27
12.95
908,270
+0.83(+6.88%)
Jun 14, 2006
11.24
12.17
11.20
12.11
1,217,307
+0.82(+7.24%)
Jun 13, 2006
12.78
13.26
11.27
11.30
2,013,842
-1.30(-10.32%)
Jun 12, 2006
13.60
13.85
12.58
12.60
766,835
-0.90(-6.68%)
Jun 09, 2006
13.41
14.11
13.30
13.50
721,173
+0.01(+0.06%)
Jun 08, 2006
13.76
13.76
12.50
13.49
1,553,819
-0.31(-2.22%)
Jun 07, 2006
13.65
14.33
13.15
13.80
814,590
+0.15(+1.12%)
Jun 06, 2006
14.33
14.61
12.63
13.64
2,022,608
-0.63(-4.44%)
Jun 05, 2006
15.21
15.25
14.11
14.28
1,368,947
-0.77(-5.13%)
Jun 02, 2006
13.76
15.21
13.20
15.05
1,453,860
+1.37(+10.00%)
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
.