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
CarMax
(NY:
KMX
)
71.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012
34.32
34.82
34.03
34.65
1,603,704
+0.46(+1.35%)
Mar 29, 2012
33.85
34.27
33.69
34.19
1,016,519
+0.02(+0.06%)
Mar 28, 2012
34.77
34.87
34.00
34.17
963,544
-0.63(-1.81%)
Mar 27, 2012
35.00
35.17
34.76
34.80
1,027,201
-0.18(-0.51%)
Mar 26, 2012
34.42
34.98
34.21
34.98
1,165,335
+0.83(+2.43%)
Mar 23, 2012
34.23
34.33
33.65
34.15
1,312,833
-0.07(-0.20%)
Mar 22, 2012
34.25
34.59
34.10
34.22
874,979
-0.24(-0.70%)
Mar 21, 2012
34.53
34.69
34.19
34.46
979,564
-0.08(-0.23%)
Mar 20, 2012
34.32
34.65
34.17
34.54
822,442
-0.02(-0.06%)
Mar 19, 2012
34.33
34.65
33.91
34.56
869,607
+0.35(+1.02%)
Mar 16, 2012
34.57
34.76
34.18
34.21
1,292,421
-0.29(-0.84%)
Mar 15, 2012
34.18
34.57
34.02
34.50
817,242
+0.22(+0.64%)
Mar 14, 2012
34.05
34.44
33.96
34.28
842,577
+0.17(+0.50%)
Mar 13, 2012
33.69
34.12
33.46
34.11
1,018,884
+0.73(+2.19%)
Mar 12, 2012
33.62
33.92
33.26
33.38
1,103,151
-0.29(-0.86%)
Mar 09, 2012
33.59
33.72
33.15
33.67
1,671,767
+0.09(+0.27%)
Mar 08, 2012
33.06
33.88
32.83
33.58
2,376,061
+0.92(+2.82%)
Mar 07, 2012
32.13
32.75
32.00
32.66
1,994,495
+0.59(+1.84%)
Mar 06, 2012
31.69
32.23
31.51
32.07
2,350,319
-0.03(-0.09%)
Mar 05, 2012
32.10
32.17
31.73
32.10
1,890,959
-0.14(-0.43%)
Mar 02, 2012
32.59
33.15
32.15
32.24
4,930,311
+1.12(+3.60%)
Mar 01, 2012
30.73
31.21
30.71
31.12
1,092,250
+0.43(+1.40%)
Feb 29, 2012
31.08
31.22
30.68
30.69
1,189,143
-0.40(-1.29%)
Feb 28, 2012
30.74
31.11
30.56
31.09
1,265,856
+0.42(+1.37%)
Feb 27, 2012
29.97
30.78
29.84
30.67
1,024,179
+0.49(+1.62%)
Feb 24, 2012
30.16
30.49
29.80
30.18
1,020,428
-0.04(-0.13%)
Feb 23, 2012
30.34
30.51
30.07
30.22
1,324,000
-0.17(-0.56%)
Feb 22, 2012
30.01
30.80
30.01
30.39
2,014,326
+0.44(+1.47%)
Feb 21, 2012
30.20
30.35
29.88
29.95
1,111,636
-0.23(-0.76%)
Feb 17, 2012
29.85
30.30
29.81
30.18
1,429,244
+0.52(+1.75%)
Feb 16, 2012
29.07
29.76
29.07
29.66
1,600,488
+0.57(+1.96%)
Feb 15, 2012
29.84
29.84
29.03
29.09
1,831,917
-0.63(-2.12%)
Feb 14, 2012
29.44
29.75
29.36
29.72
738,804
+0.10(+0.34%)
Feb 13, 2012
30.12
30.34
29.56
29.62
1,428,098
-0.29(-0.97%)
Feb 10, 2012
30.11
30.20
29.64
29.91
1,536,286
-0.50(-1.64%)
Feb 09, 2012
29.99
30.43
29.71
30.41
1,265,984
+0.49(+1.64%)
Feb 08, 2012
30.36
30.65
29.89
29.92
1,547,855
-0.44(-1.45%)
Feb 07, 2012
30.05
30.41
29.53
30.36
1,792,814
+0.04(+0.13%)
Feb 06, 2012
29.52
30.57
29.33
30.32
2,556,726
+0.62(+2.09%)
Feb 03, 2012
30.27
30.55
29.51
29.70
6,375,343
-0.85(-2.78%)
Feb 02, 2012
30.57
30.69
30.40
30.55
1,464,639
+0.05(+0.16%)
Feb 01, 2012
30.75
30.84
30.47
30.50
2,063,838
+0.07(+0.23%)
Jan 31, 2012
31.42
31.44
30.28
30.43
1,982,856
-0.86(-2.75%)
Jan 30, 2012
31.26
31.48
31.14
31.29
1,431,620
-0.14(-0.45%)
Jan 27, 2012
31.72
31.81
31.12
31.43
1,843,522
-0.34(-1.07%)
Jan 26, 2012
32.57
32.62
31.59
31.77
1,783,677
-0.58(-1.79%)
Jan 25, 2012
32.51
32.51
31.62
32.35
3,460,212
-0.22(-0.68%)
Jan 24, 2012
32.49
32.75
32.41
32.57
1,365,751
-0.13(-0.40%)
Jan 23, 2012
32.45
33.09
32.45
32.70
1,658,215
+0.25(+0.77%)
Jan 20, 2012
33.08
33.21
32.38
32.45
2,280,938
-0.80(-2.41%)
Jan 19, 2012
33.15
33.48
33.08
33.25
2,301,012
+0.23(+0.70%)
Jan 18, 2012
32.42
33.12
32.30
33.02
1,890,866
+0.59(+1.82%)
Jan 17, 2012
32.90
33.16
32.31
32.43
1,375,228
-0.21(-0.64%)
Jan 13, 2012
31.80
32.90
31.80
32.64
2,226,163
+0.68(+2.13%)
Jan 12, 2012
31.88
32.01
31.45
31.96
1,300,042
+0.21(+0.66%)
Jan 11, 2012
30.89
31.81
30.86
31.75
1,451,887
+0.82(+2.65%)
Jan 10, 2012
30.35
30.94
30.25
30.93
3,208,697
+0.85(+2.83%)
Jan 09, 2012
30.44
30.44
29.85
30.08
2,496,372
-0.24(-0.79%)
Jan 06, 2012
30.90
30.90
30.29
30.32
2,338,553
-0.59(-1.91%)
Jan 05, 2012
30.54
31.03
29.99
30.91
2,210,137
+0.19(+0.62%)
Jan 04, 2012
30.44
30.92
30.32
30.72
1,465,895
+0.24(+0.79%)
Dec 30, 2011
30.48
30.87
30.43
30.48
1,130,130
-0.34(-1.10%)
Dec 29, 2011
30.17
30.91
30.14
30.82
1,279,602
+0.78(+2.60%)
Dec 28, 2011
30.15
30.20
29.69
30.04
1,727,970
-0.16(-0.53%)
Dec 27, 2011
30.26
30.35
30.12
30.20
968,356
-0.10(-0.33%)
Dec 23, 2011
29.81
30.31
29.75
30.30
1,336,877
+0.95(+3.24%)
Dec 21, 2011
29.88
29.90
28.53
29.35
5,988,309
-1.72(-5.54%)
Dec 20, 2011
30.72
31.27
30.63
31.07
2,378,426
+0.93(+3.09%)
Dec 19, 2011
30.64
31.13
30.02
30.14
2,095,176
-0.22(-0.72%)
Dec 16, 2011
30.27
30.54
30.10
30.36
2,721,840
+0.31(+1.03%)
Dec 15, 2011
30.30
30.54
30.01
30.05
3,014,734
+0.23(+0.77%)
Dec 14, 2011
30.26
30.40
29.80
29.82
1,522,793
-0.61(-2.00%)
Dec 13, 2011
31.15
31.38
30.21
30.43
1,285,413
-0.56(-1.81%)
Dec 12, 2011
30.94
31.24
30.60
30.99
1,555,702
-0.16(-0.51%)
Dec 09, 2011
30.69
31.30
30.59
31.15
2,432,066
+0.52(+1.70%)
Dec 08, 2011
31.13
31.26
30.49
30.63
1,860,153
-0.66(-2.11%)
Dec 07, 2011
31.07
31.56
30.81
31.29
2,315,366
-0.04(-0.13%)
Dec 06, 2011
31.30
31.54
30.98
31.33
2,183,927
+0.13(+0.42%)
Dec 05, 2011
29.94
32.01
29.93
31.20
4,067,162
+1.73(+5.87%)
Dec 02, 2011
29.51
29.67
29.12
29.47
2,354,205
+0.29(+0.99%)
Dec 01, 2011
28.60
29.31
28.44
29.18
1,928,765
+0.42(+1.46%)
Nov 30, 2011
29.38
29.44
28.42
28.76
3,594,113
+0.28(+0.98%)
Nov 29, 2011
28.35
28.81
28.05
28.48
1,399,446
+0.24(+0.85%)
Nov 28, 2011
27.49
28.48
27.35
28.24
2,217,501
+1.22(+4.52%)
Nov 25, 2011
26.76
27.44
26.71
27.02
1,010,208
+0.21(+0.78%)
Nov 23, 2011
27.18
27.29
26.65
26.81
2,034,578
-0.72(-2.62%)
Nov 22, 2011
27.26
27.75
27.06
27.53
1,741,696
+0.26(+0.95%)
Nov 21, 2011
27.05
27.44
26.85
27.27
1,788,634
-0.35(-1.27%)
Nov 18, 2011
28.05
28.10
27.55
27.62
1,793,327
-0.25(-0.90%)
Nov 17, 2011
28.01
28.28
27.61
27.87
2,669,681
-0.31(-1.10%)
Nov 16, 2011
28.26
28.76
28.02
28.18
2,189,982
-0.20(-0.70%)
Nov 15, 2011
27.97
28.62
27.93
28.38
2,378,012
+0.37(+1.32%)
Nov 14, 2011
28.26
28.54
27.83
28.01
2,334,378
-0.39(-1.37%)
Nov 11, 2011
28.75
28.90
28.26
28.40
2,641,298
+0.02(+0.07%)
Nov 10, 2011
29.04
29.28
28.12
28.38
2,021,995
-0.09(-0.32%)
Nov 09, 2011
28.88
29.16
28.25
28.47
2,232,566
-1.10(-3.72%)
Nov 08, 2011
30.10
30.21
28.95
29.57
2,212,425
-0.30(-1.00%)
Nov 07, 2011
29.97
30.14
29.19
29.87
2,774,027
+0.01(+0.03%)
Nov 04, 2011
30.39
30.39
29.14
29.86
2,933,348
-0.88(-2.86%)
Nov 03, 2011
31.18
31.22
29.93
30.74
1,711,276
+0.52(+1.72%)
Nov 02, 2011
30.25
30.59
29.77
30.22
1,192,986
+0.65(+2.20%)
Nov 01, 2011
29.00
29.99
29.00
29.57
1,937,786
-0.49(-1.63%)
Oct 31, 2011
30.38
30.55
30.02
30.06
1,838,162
-0.75(-2.43%)
Oct 28, 2011
31.28
31.40
30.55
30.81
1,644,927
-0.51(-1.63%)
Oct 27, 2011
31.39
31.73
30.93
31.32
4,176,572
+1.04(+3.43%)
Oct 26, 2011
31.21
31.34
30.08
30.28
3,410,564
-0.45(-1.46%)
Oct 25, 2011
31.00
31.26
30.67
30.73
3,313,302
-0.71(-2.26%)
Oct 24, 2011
30.23
31.50
29.87
31.44
4,063,473
+1.88(+6.36%)
Oct 21, 2011
28.40
29.62
28.40
29.56
2,796,599
+1.61(+5.76%)
Oct 20, 2011
27.97
28.30
27.38
27.95
1,929,851
+0.06(+0.22%)
Oct 19, 2011
28.04
28.38
27.72
27.89
1,895,261
-0.18(-0.64%)
Oct 18, 2011
27.80
28.29
26.97
28.07
2,789,001
+0.80(+2.93%)
Oct 17, 2011
28.11
28.26
27.20
27.27
1,977,313
-0.92(-3.26%)
Oct 14, 2011
28.20
28.32
27.76
28.19
1,797,991
+0.52(+1.88%)
Oct 13, 2011
28.08
28.28
27.24
27.67
2,120,145
-0.49(-1.74%)
Oct 12, 2011
28.04
28.65
27.33
28.16
3,356,075
+0.30(+1.08%)
Oct 11, 2011
26.73
28.00
26.47
27.86
3,413,532
+1.00(+3.72%)
Oct 10, 2011
26.02
26.89
26.02
26.86
2,917,109
+1.28(+5.00%)
Oct 07, 2011
25.27
26.03
25.27
25.58
3,135,488
+0.51(+2.03%)
Oct 06, 2011
24.53
25.08
24.47
25.07
3,211,856
+1.03(+4.28%)
Oct 05, 2011
23.97
24.12
23.37
24.04
3,465,682
-0.24(-0.99%)
Oct 04, 2011
22.86
24.30
22.77
24.28
3,709,656
+0.87(+3.72%)
Oct 03, 2011
23.65
23.94
23.18
23.41
5,520,412
-0.44(-1.84%)
Sep 30, 2011
23.70
24.54
23.63
23.85
3,977,093
-0.15(-0.62%)
Sep 29, 2011
24.57
24.69
23.24
24.00
4,265,161
-0.01(-0.04%)
Sep 28, 2011
25.51
25.60
23.91
24.01
3,682,193
-1.55(-6.06%)
Sep 27, 2011
25.84
26.05
25.32
25.56
3,673,980
+0.52(+2.08%)
Sep 26, 2011
24.40
25.08
24.03
25.04
3,255,142
+0.92(+3.81%)
Sep 23, 2011
24.03
24.58
24.00
24.12
4,011,415
-0.29(-1.19%)
Sep 22, 2011
25.10
25.99
23.84
24.41
12,819,798
-3.02(-11.01%)
Sep 21, 2011
28.15
28.39
27.31
27.43
3,150,121
-0.65(-2.31%)
Sep 20, 2011
28.75
29.18
28.06
28.08
3,020,335
-0.64(-2.23%)
Sep 19, 2011
28.71
28.90
28.25
28.72
3,696,681
-0.66(-2.25%)
Sep 16, 2011
28.92
29.79
28.89
29.38
4,574,813
+0.84(+2.94%)
Sep 15, 2011
27.99
28.77
27.69
28.54
3,392,357
+0.83(+3.00%)
Sep 14, 2011
27.13
27.99
26.52
27.71
3,332,978
+0.76(+2.82%)
Sep 13, 2011
26.75
27.18
26.43
26.95
3,137,690
+0.20(+0.75%)
Sep 12, 2011
26.03
26.78
25.88
26.75
3,548,842
+0.43(+1.63%)
Sep 09, 2011
26.67
27.08
25.98
26.32
3,356,359
-0.63(-2.34%)
Sep 08, 2011
27.18
27.56
26.81
26.95
3,074,895
-0.53(-1.93%)
Sep 07, 2011
26.89
27.61
26.66
27.48
1,995,743
+0.97(+3.66%)
Sep 06, 2011
25.66
26.57
25.37
26.51
3,032,144
+0.05(+0.19%)
Sep 02, 2011
26.70
27.29
26.44
26.46
2,123,370
-0.99(-3.61%)
Sep 01, 2011
27.30
28.06
27.01
27.45
3,447,803
-0.66(-2.35%)
Aug 31, 2011
27.91
28.77
27.91
28.11
3,707,431
+0.33(+1.19%)
Aug 30, 2011
27.42
27.95
27.06
27.78
1,639,162
+0.19(+0.69%)
Aug 29, 2011
26.42
27.59
26.33
27.59
2,351,731
+1.46(+5.59%)
Aug 26, 2011
25.79
26.36
25.27
26.13
2,040,294
+0.16(+0.62%)
Aug 25, 2011
26.87
27.14
25.88
25.97
1,999,511
-0.71(-2.66%)
Aug 24, 2011
26.21
26.76
25.83
26.68
2,274,975
+0.23(+0.87%)
Aug 23, 2011
25.72
26.61
25.33
26.45
2,182,440
+0.80(+3.12%)
Aug 22, 2011
26.09
26.17
25.54
25.65
2,513,086
+0.16(+0.63%)
Aug 19, 2011
25.49
26.70
25.34
25.49
2,442,596
-0.43(-1.66%)
Aug 18, 2011
26.12
26.25
25.18
25.92
3,170,768
-1.17(-4.32%)
Aug 17, 2011
27.47
27.80
26.59
27.09
1,801,417
-0.18(-0.66%)
Aug 16, 2011
27.76
27.82
27.08
27.27
2,518,260
-0.87(-3.09%)
Aug 15, 2011
28.19
28.36
27.74
28.14
1,930,309
+0.14(+0.50%)
Aug 12, 2011
27.91
28.10
27.00
28.00
2,457,930
+0.37(+1.34%)
Aug 11, 2011
26.59
28.00
26.25
27.63
3,488,303
+1.15(+4.34%)
Aug 10, 2011
26.76
27.64
26.14
26.48
5,295,813
-0.85(-3.11%)
Aug 09, 2011
28.00
27.33
25.25
27.33
4,451,472
+0.90(+3.41%)
Aug 08, 2011
28.00
28.36
25.94
26.43
4,829,996
-2.42(-8.39%)
Aug 05, 2011
28.66
29.07
27.44
28.85
5,580,652
+0.50(+1.76%)
Aug 04, 2011
29.74
29.77
28.33
28.35
2,879,078
-1.86(-6.16%)
Aug 03, 2011
30.03
30.27
29.17
30.21
2,277,987
+0.11(+0.37%)
Aug 02, 2011
31.07
31.54
30.06
30.10
2,507,367
-1.22(-3.90%)
Aug 01, 2011
32.25
32.35
30.91
31.32
2,244,616
-0.65(-2.03%)
Jul 29, 2011
31.90
32.30
31.44
31.97
1,750,027
-0.31(-0.96%)
Jul 28, 2011
32.70
33.09
32.20
32.28
2,077,702
-0.40(-1.22%)
Jul 27, 2011
32.80
33.08
32.45
32.68
4,205,503
-0.46(-1.39%)
Jul 26, 2011
32.39
33.26
32.17
33.14
2,785,808
+0.63(+1.94%)
Jul 25, 2011
32.08
32.55
31.92
32.51
2,364,165
+0.01(+0.03%)
Jul 22, 2011
32.18
32.57
32.17
32.50
1,892,948
+0.12(+0.37%)
Jul 21, 2011
32.33
32.73
32.23
32.38
2,305,604
+0.33(+1.03%)
Jul 20, 2011
32.30
32.30
31.85
32.05
1,777,880
-0.09(-0.28%)
Jul 19, 2011
32.38
32.49
31.81
32.14
3,287,627
-0.01(-0.03%)
Jul 18, 2011
32.38
32.41
31.91
32.15
2,015,204
-0.32(-0.99%)
Jul 15, 2011
32.60
32.60
32.02
32.47
2,118,306
+0.00(+0.00%)
Jul 14, 2011
33.03
33.19
32.31
32.47
2,586,262
-0.34(-1.04%)
Jul 13, 2011
33.36
33.62
32.67
32.81
3,075,357
-0.29(-0.88%)
Jul 12, 2011
33.69
33.80
32.98
33.10
3,330,325
-0.43(-1.28%)
Jul 11, 2011
33.89
33.92
33.13
33.53
2,135,604
-0.90(-2.61%)
Jul 08, 2011
34.25
34.45
34.05
34.43
1,740,525
-0.31(-0.89%)
Jul 07, 2011
34.16
34.81
34.16
34.74
2,815,148
+0.89(+2.63%)
Jul 06, 2011
33.70
34.10
33.65
33.85
2,364,400
+0.18(+0.53%)
Jul 05, 2011
33.64
34.00
33.30
33.67
1,884,926
-0.01(-0.03%)
Jul 01, 2011
33.02
33.84
32.68
33.68
2,339,277
+0.61(+1.84%)
Jun 30, 2011
32.97
33.33
32.85
33.07
2,110,286
+0.25(+0.76%)
Jun 29, 2011
32.99
33.62
32.82
32.82
2,957,798
+0.02(+0.06%)
Jun 28, 2011
32.30
33.26
32.30
32.80
2,968,125
+0.61(+1.89%)
Jun 27, 2011
31.53
32.51
31.14
32.19
2,919,846
+0.26(+0.81%)
Jun 24, 2011
32.55
32.61
31.74
31.93
4,570,441
-0.62(-1.90%)
Jun 23, 2011
32.39
32.99
31.87
32.55
4,574,163
-0.11(-0.34%)
Jun 22, 2011
33.15
33.49
32.24
32.66
9,105,736
+2.14(+7.01%)
Jun 21, 2011
29.29
30.60
28.99
30.52
4,836,745
+1.24(+4.23%)
Jun 20, 2011
29.35
29.41
29.13
29.28
3,002,841
+0.03(+0.10%)
Jun 17, 2011
29.02
29.57
28.96
29.25
4,073,655
+0.49(+1.70%)
Jun 16, 2011
27.94
28.79
27.93
28.76
3,734,603
+0.79(+2.82%)
Jun 15, 2011
28.12
28.39
27.85
27.97
2,236,093
-0.46(-1.62%)
Jun 14, 2011
27.31
28.55
27.26
28.43
3,177,485
+1.42(+5.26%)
Jun 13, 2011
26.91
27.47
26.82
27.01
2,449,370
+0.17(+0.63%)
Jun 10, 2011
26.98
27.03
26.36
26.84
2,746,025
-0.25(-0.92%)
Jun 09, 2011
26.67
27.23
26.52
27.09
2,014,435
+0.47(+1.77%)
Jun 08, 2011
27.27
27.27
26.48
26.62
3,576,892
-0.75(-2.74%)
Jun 07, 2011
27.57
27.75
27.36
27.37
1,581,854
-0.04(-0.15%)
Jun 06, 2011
27.78
27.87
27.39
27.41
3,002,508
-0.53(-1.90%)
Jun 03, 2011
28.04
28.08
27.50
27.94
2,758,249
-0.89(-3.09%)
May 24, 2011
29.00
29.08
28.82
28.83
2,901,416
+0.01(+0.03%)
May 23, 2011
28.97
29.19
28.75
28.82
3,287,653
-0.57(-1.94%)
May 20, 2011
29.86
29.91
29.36
29.39
2,386,510
-0.57(-1.90%)
May 19, 2011
30.20
30.41
29.80
29.96
2,758,781
-0.24(-0.79%)
May 18, 2011
30.30
30.36
30.13
30.20
2,606,411
+0.00(+0.00%)
May 17, 2011
30.51
30.61
30.04
30.20
2,033,454
-0.43(-1.40%)
May 16, 2011
30.85
30.85
30.40
30.63
2,309,058
-0.30(-0.97%)
May 13, 2011
31.42
31.51
30.71
30.93
2,913,759
-0.43(-1.37%)
May 12, 2011
31.37
31.69
31.12
31.36
2,734,068
-0.26(-0.82%)
May 11, 2011
31.87
32.00
31.23
31.62
2,695,187
-0.30(-0.94%)
May 10, 2011
31.98
32.21
31.66
31.92
1,837,910
+0.13(+0.41%)
May 09, 2011
31.77
32.17
31.54
31.79
2,410,856
-0.02(-0.06%)
May 06, 2011
33.00
33.13
31.55
31.81
8,372,281
-2.04(-6.03%)
May 05, 2011
34.33
34.90
33.81
33.85
2,762,332
-0.64(-1.86%)
May 04, 2011
34.41
34.74
34.03
34.49
1,690,401
-0.01(-0.03%)
May 03, 2011
34.22
34.68
34.03
34.50
1,364,243
+0.24(+0.70%)
May 02, 2011
34.33
34.35
34.25
34.26
1,930,159
-0.44(-1.27%)
Apr 29, 2011
33.49
34.85
33.41
34.70
3,259,931
+1.17(+3.49%)
Apr 28, 2011
33.10
33.60
33.10
33.53
1,792,801
+0.30(+0.90%)
Apr 27, 2011
33.01
33.35
32.96
33.23
1,486,328
+0.23(+0.70%)
Apr 26, 2011
33.23
33.47
32.92
33.00
2,078,093
-0.24(-0.72%)
Apr 25, 2011
33.34
33.49
32.99
33.24
1,334,343
-0.29(-0.86%)
Apr 21, 2011
33.59
33.68
33.34
33.53
1,046,206
+0.05(+0.15%)
Apr 20, 2011
32.73
33.82
32.73
33.48
2,823,330
+1.16(+3.59%)
Apr 19, 2011
32.84
33.02
32.25
32.32
1,434,034
-0.50(-1.52%)
Apr 18, 2011
32.78
32.93
32.41
32.82
1,969,549
-0.38(-1.14%)
Apr 15, 2011
32.35
33.45
32.28
33.20
3,206,396
+0.94(+2.91%)
Apr 14, 2011
31.97
32.29
31.66
32.26
2,136,093
-0.04(-0.12%)
Apr 13, 2011
31.89
32.42
31.81
32.30
1,897,217
+0.43(+1.35%)
Apr 12, 2011
31.60
31.92
30.95
31.87
3,082,127
+0.04(+0.13%)
Apr 11, 2011
32.27
32.54
31.73
31.83
1,519,561
-0.49(-1.52%)
Apr 08, 2011
32.78
32.87
32.11
32.32
1,559,637
+0.02(+0.06%)
Apr 07, 2011
32.33
32.84
32.16
32.30
1,820,038
-0.20(-0.62%)
Apr 06, 2011
32.94
33.21
32.24
32.50
1,754,260
-0.12(-0.37%)
Apr 05, 2011
31.92
33.27
31.83
32.62
3,252,251
+0.60(+1.87%)
Apr 04, 2011
32.58
32.58
31.68
32.02
2,878,334
-0.51(-1.57%)
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
.