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
)
74.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 30, 2015
62.70
63.20
62.02
62.10
1,164,474
-1.21(-1.91%)
Jan 29, 2015
62.60
63.45
62.22
63.31
918,369
+0.78(+1.25%)
Jan 28, 2015
64.11
64.38
62.42
62.53
1,172,736
-1.17(-1.84%)
Jan 27, 2015
63.90
64.51
63.39
63.70
1,404,976
-1.07(-1.65%)
Jan 26, 2015
64.75
65.42
64.24
64.77
1,397,435
-0.10(-0.15%)
Jan 23, 2015
64.38
65.84
64.27
64.87
1,621,444
+0.63(+0.98%)
Jan 22, 2015
63.29
64.44
62.76
64.24
1,084,829
+1.23(+1.95%)
Jan 21, 2015
62.60
63.36
62.21
63.01
1,231,013
+0.20(+0.32%)
Jan 20, 2015
63.55
63.71
62.12
62.81
1,151,445
-0.70(-1.10%)
Jan 16, 2015
61.93
63.56
61.83
63.51
1,704,731
+1.28(+2.06%)
Jan 15, 2015
64.04
64.94
62.18
62.23
1,286,540
-1.19(-1.88%)
Jan 14, 2015
63.98
64.08
62.58
63.42
1,783,388
-0.85(-1.32%)
Jan 13, 2015
65.06
65.72
63.77
64.27
1,274,466
-0.08(-0.12%)
Jan 12, 2015
64.93
65.23
64.21
64.35
1,434,314
-0.69(-1.06%)
Jan 09, 2015
65.88
66.01
64.90
65.04
1,544,921
-1.05(-1.59%)
Jan 08, 2015
65.66
66.30
65.48
66.09
1,514,306
+1.31(+2.02%)
Jan 07, 2015
64.44
64.80
63.79
64.78
1,653,936
+1.01(+1.58%)
Jan 06, 2015
64.97
65.08
63.06
63.77
2,366,411
-0.81(-1.25%)
Jan 05, 2015
66.01
66.31
64.10
64.58
2,119,945
-1.89(-2.84%)
Jan 02, 2015
67.04
67.71
65.86
66.47
2,151,075
-0.11(-0.17%)
Dec 31, 2014
67.52
66.58
66.58
66.58
1,618,800
-0.66(-0.98%)
Dec 30, 2014
67.38
67.86
67.08
67.24
1,092,594
-0.63(-0.93%)
Dec 29, 2014
67.29
67.96
67.02
67.87
1,029,515
+0.26(+0.38%)
Dec 26, 2014
67.80
68.31
67.23
67.61
845,518
+0.00(+0.00%)
Dec 24, 2014
67.82
67.61
67.61
67.61
807,100
-0.15(-0.22%)
Dec 23, 2014
67.66
68.31
67.44
67.76
3,969,959
-0.09(-0.13%)
Dec 22, 2014
67.32
68.71
67.17
67.85
4,509,672
+0.53(+0.79%)
Dec 19, 2014
65.57
67.43
64.66
67.32
6,684,365
+6.79(+11.22%)
Dec 18, 2014
60.42
60.55
59.22
60.53
3,821,909
+0.42(+0.70%)
Dec 17, 2014
58.25
60.33
58.16
60.11
2,397,289
+1.88(+3.23%)
Dec 16, 2014
58.84
59.28
58.22
58.23
2,752,154
-0.61(-1.04%)
Dec 15, 2014
58.82
59.26
57.82
58.84
2,188,932
+0.54(+0.93%)
Dec 12, 2014
58.94
60.09
58.26
58.30
1,843,189
-1.21(-2.03%)
Dec 11, 2014
59.02
60.66
59.02
59.51
2,033,824
+0.61(+1.04%)
Dec 10, 2014
59.17
59.65
58.67
58.90
1,466,622
-0.55(-0.93%)
Dec 09, 2014
57.98
59.55
57.93
59.45
1,581,041
+0.97(+1.66%)
Dec 08, 2014
58.87
59.40
58.25
58.48
1,417,532
-0.59(-1.00%)
Dec 05, 2014
59.15
59.18
58.84
59.07
1,337,584
-0.25(-0.42%)
Dec 04, 2014
58.42
59.75
58.29
59.32
1,797,078
+0.59(+1.00%)
Dec 03, 2014
56.53
58.90
56.53
58.73
1,870,492
+1.63(+2.85%)
Dec 02, 2014
57.81
58.34
56.69
57.10
2,328,126
+0.96(+1.71%)
Dec 01, 2014
56.64
56.64
55.86
56.14
1,509,910
-0.84(-1.47%)
Nov 28, 2014
56.52
57.28
56.26
56.98
610,861
+0.73(+1.30%)
Nov 26, 2014
56.86
56.25
56.25
56.25
862,100
-0.46(-0.81%)
Nov 25, 2014
56.46
57.19
56.35
56.71
1,522,489
+0.40(+0.71%)
Nov 24, 2014
56.21
56.71
56.00
56.31
990,323
+0.22(+0.39%)
Nov 21, 2014
55.67
56.36
55.18
56.09
1,657,179
+1.04(+1.89%)
Nov 20, 2014
54.82
55.67
54.82
55.05
1,183,423
+0.02(+0.04%)
Nov 19, 2014
55.19
55.46
54.79
55.03
1,135,976
-0.10(-0.18%)
Nov 18, 2014
54.73
55.43
54.37
55.13
1,148,387
+0.47(+0.86%)
Nov 17, 2014
54.24
55.08
54.04
54.66
2,004,425
-0.99(-1.78%)
Nov 14, 2014
55.80
55.98
55.44
55.65
1,347,316
-0.20(-0.36%)
Nov 13, 2014
56.12
56.53
55.64
55.85
1,703,210
-0.05(-0.09%)
Nov 12, 2014
55.47
56.07
55.10
55.90
1,358,646
+0.16(+0.29%)
Nov 11, 2014
55.90
56.14
55.52
55.74
1,207,553
-0.34(-0.61%)
Nov 10, 2014
55.64
56.35
55.50
56.08
1,337,299
+0.44(+0.79%)
Nov 07, 2014
56.39
56.45
55.51
55.64
2,280,639
-0.62(-1.10%)
Nov 06, 2014
56.13
56.63
55.25
56.26
2,550,207
-0.31(-0.55%)
Nov 05, 2014
55.90
56.68
55.46
56.57
1,340,554
+1.14(+2.06%)
Nov 04, 2014
55.91
56.07
54.92
55.43
1,648,568
-0.89(-1.58%)
Nov 03, 2014
55.88
56.87
55.88
56.32
1,709,447
+0.41(+0.73%)
Oct 31, 2014
56.64
56.87
55.65
55.91
2,376,713
+0.15(+0.27%)
Oct 30, 2014
54.89
55.93
54.81
55.76
1,576,159
+0.80(+1.46%)
Oct 29, 2014
55.89
55.89
54.32
54.96
2,808,546
-0.78(-1.40%)
Oct 28, 2014
55.00
56.45
54.84
55.74
3,067,397
+0.97(+1.77%)
Oct 27, 2014
53.56
53.58
53.58
54.77
2,466,200
+1.19(+2.22%)
Oct 24, 2014
52.71
53.91
52.32
53.58
2,161,516
+0.85(+1.61%)
Oct 23, 2014
49.58
53.31
49.58
52.73
6,202,877
+4.40(+9.10%)
Oct 22, 2014
48.71
49.94
48.27
48.33
2,904,761
-0.47(-0.96%)
Oct 21, 2014
47.38
48.91
47.31
48.80
2,689,005
+1.72(+3.65%)
Oct 20, 2014
46.58
47.05
46.58
47.08
1,643,812
+0.37(+0.79%)
Oct 17, 2014
46.34
47.42
46.23
46.71
2,546,155
+0.83(+1.81%)
Oct 16, 2014
44.51
46.44
44.34
45.88
3,308,728
+0.82(+1.82%)
Oct 15, 2014
43.84
45.32
43.27
45.06
2,641,609
+0.48(+1.08%)
Oct 14, 2014
44.12
45.22
43.87
44.58
2,719,901
+0.68(+1.55%)
Oct 13, 2014
45.27
45.28
43.82
43.90
4,993,765
-1.70(-3.73%)
Oct 10, 2014
46.25
46.42
45.40
45.60
1,919,686
-0.70(-1.51%)
Oct 09, 2014
47.13
47.73
46.29
46.30
2,100,438
-1.12(-2.36%)
Oct 08, 2014
46.39
47.49
46.16
47.42
1,884,641
+0.98(+2.11%)
Oct 07, 2014
46.76
47.26
46.44
46.44
2,477,234
-0.46(-0.98%)
Oct 06, 2014
46.89
47.41
46.76
46.90
1,845,756
+0.07(+0.15%)
Oct 03, 2014
46.33
47.26
46.26
46.83
2,458,379
+0.78(+1.69%)
Oct 02, 2014
46.13
46.20
45.26
46.05
2,651,415
+0.74(+1.63%)
Oct 01, 2014
46.39
46.41
45.24
45.31
2,683,509
-1.14(-2.45%)
Sep 30, 2014
47.05
47.05
46.44
46.45
2,295,837
-0.66(-1.40%)
Sep 29, 2014
47.11
47.50
46.84
47.11
1,504,464
-0.39(-0.82%)
Sep 26, 2014
47.66
47.84
47.12
47.50
1,457,717
-0.02(-0.04%)
Sep 25, 2014
48.21
48.31
47.06
47.52
2,645,408
-0.96(-1.98%)
Sep 24, 2014
47.77
48.79
47.77
48.48
3,258,064
+0.68(+1.42%)
Sep 23, 2014
49.14
49.70
47.05
47.80
10,021,989
-5.01(-9.49%)
Sep 22, 2014
53.51
53.83
52.72
52.81
2,687,898
-0.76(-1.42%)
Sep 19, 2014
53.87
54.01
53.25
53.57
1,872,676
+0.05(+0.09%)
Sep 18, 2014
53.57
53.65
53.20
53.52
1,396,989
+0.17(+0.32%)
Sep 17, 2014
52.77
53.93
52.49
53.35
2,162,772
+1.22(+2.34%)
Sep 16, 2014
51.77
52.53
51.49
52.13
1,472,895
+0.08(+0.15%)
Sep 15, 2014
52.25
52.76
51.95
52.05
1,569,945
-0.48(-0.91%)
Sep 12, 2014
52.58
53.23
52.39
52.53
1,343,636
-0.01(-0.02%)
Sep 11, 2014
51.76
52.66
51.76
52.54
1,482,015
+0.44(+0.84%)
Sep 10, 2014
52.32
52.37
51.72
52.10
943,861
-0.14(-0.27%)
Sep 09, 2014
52.60
52.72
51.94
52.24
1,022,119
-0.60(-1.14%)
Sep 08, 2014
53.65
54.28
52.81
52.84
1,239,938
-0.87(-1.62%)
Sep 05, 2014
53.28
53.77
53.04
53.71
1,361,319
+0.37(+0.69%)
Sep 04, 2014
52.99
53.56
52.90
53.34
1,683,744
+0.54(+1.02%)
Sep 03, 2014
52.27
52.92
51.95
52.80
1,558,074
+0.92(+1.77%)
Sep 02, 2014
52.40
52.95
51.78
51.88
1,350,403
-0.52(-0.99%)
Aug 29, 2014
51.98
52.40
52.40
52.40
839,700
+0.44(+0.85%)
Aug 28, 2014
51.09
52.17
50.94
51.96
610,158
-0.04(-0.08%)
Aug 27, 2014
51.97
52.11
51.79
52.00
677,976
+0.14(+0.27%)
Aug 26, 2014
51.65
52.00
51.55
51.86
949,622
+0.29(+0.56%)
Aug 25, 2014
51.54
51.77
51.08
51.57
828,259
+0.31(+0.60%)
Aug 22, 2014
51.09
51.36
50.65
51.26
1,074,093
+0.18(+0.35%)
Aug 21, 2014
51.39
51.45
50.79
51.08
913,704
-0.17(-0.33%)
Aug 20, 2014
50.62
51.37
50.51
51.25
790,099
+0.29(+0.57%)
Aug 19, 2014
50.99
51.29
50.87
50.96
659,886
+0.04(+0.08%)
Aug 18, 2014
50.60
51.20
50.59
50.92
672,562
+0.52(+1.03%)
Aug 15, 2014
50.86
50.70
49.93
50.40
832,971
-0.30(-0.59%)
Aug 14, 2014
49.95
50.84
49.95
50.70
947,951
+0.89(+1.79%)
Aug 13, 2014
49.43
50.04
49.39
49.81
748,841
-0.19(-0.38%)
Aug 12, 2014
50.43
50.70
49.89
50.00
558,999
-0.60(-1.19%)
Aug 11, 2014
50.62
50.94
50.34
50.60
618,812
+0.03(+0.06%)
Aug 08, 2014
49.48
50.48
49.48
50.57
749,120
+1.18(+2.39%)
Aug 07, 2014
50.19
50.32
49.28
49.39
698,156
-0.64(-1.28%)
Aug 06, 2014
49.46
50.45
49.45
50.03
732,213
+0.35(+0.70%)
Aug 05, 2014
50.24
50.41
49.49
49.68
1,267,123
-1.00(-1.97%)
Aug 04, 2014
49.96
50.85
49.85
50.68
1,617,979
+0.72(+1.44%)
Aug 01, 2014
48.99
50.95
48.99
49.96
2,033,638
+1.15(+2.36%)
Jul 31, 2014
49.51
49.97
48.64
48.81
1,185,064
-1.25(-2.50%)
Jul 30, 2014
49.64
50.16
49.56
50.06
1,492,677
+0.63(+1.27%)
Jul 29, 2014
50.06
50.29
49.43
49.43
1,237,807
-0.51(-1.02%)
Jul 28, 2014
50.51
50.56
49.81
49.94
1,172,539
-0.48(-0.95%)
Jul 25, 2014
50.68
50.72
50.18
50.42
1,225,560
-0.50(-0.98%)
Jul 24, 2014
51.03
51.33
50.77
50.92
1,133,959
+0.08(+0.16%)
Jul 23, 2014
51.41
51.41
50.74
50.84
1,537,347
-0.48(-0.94%)
Jul 22, 2014
51.82
51.82
51.17
51.32
895,388
-0.34(-0.66%)
Jul 21, 2014
51.67
51.97
51.29
51.66
963,907
-0.49(-0.94%)
Jul 18, 2014
51.53
52.19
51.44
52.15
800,851
+1.05(+2.05%)
Jul 17, 2014
52.21
52.45
51.03
51.10
1,462,268
-1.49(-2.83%)
Jul 16, 2014
52.57
52.94
52.38
52.59
1,087,413
+0.14(+0.27%)
Jul 15, 2014
52.23
52.71
52.00
52.45
1,372,088
-0.01(-0.02%)
Jul 14, 2014
52.63
52.73
52.29
52.46
1,056,739
+0.27(+0.52%)
Jul 11, 2014
52.49
52.73
51.71
52.19
2,045,667
-0.24(-0.46%)
Jul 10, 2014
52.52
52.60
51.94
52.43
2,128,323
-1.01(-1.89%)
Jul 09, 2014
52.30
53.70
52.22
53.44
2,567,462
+1.27(+2.43%)
Jul 08, 2014
52.32
52.50
51.81
52.17
1,466,343
-0.38(-0.72%)
Jul 07, 2014
52.90
52.90
52.38
52.55
1,003,943
-0.40(-0.76%)
Jul 03, 2014
52.70
52.95
52.95
52.95
822,300
+0.35(+0.67%)
Jul 02, 2014
52.05
52.74
52.05
52.60
1,194,738
+0.44(+0.84%)
Jul 01, 2014
52.09
52.42
51.76
52.16
1,688,474
+0.15(+0.29%)
Jun 30, 2014
51.60
52.16
51.53
52.01
1,477,306
+0.13(+0.25%)
Jun 27, 2014
51.29
52.33
51.21
51.88
2,331,736
+0.31(+0.60%)
Jun 26, 2014
50.30
51.62
50.22
51.57
2,100,163
+1.56(+3.12%)
Jun 25, 2014
50.02
50.29
49.73
50.01
2,185,457
-0.06(-0.12%)
Jun 24, 2014
51.00
51.42
49.89
50.07
4,010,436
-1.84(-3.54%)
Jun 23, 2014
51.63
52.32
50.68
51.91
4,562,093
-0.84(-1.59%)
Jun 20, 2014
51.90
53.67
50.72
52.75
12,147,800
+7.47(+16.50%)
Jun 19, 2014
45.25
45.32
44.76
45.28
2,456,489
+0.33(+0.73%)
Jun 18, 2014
44.23
45.00
44.06
44.95
1,183,778
+0.66(+1.49%)
Jun 17, 2014
44.24
44.64
44.01
44.29
2,965,096
-0.01(-0.02%)
Jun 16, 2014
44.23
44.51
43.89
44.30
1,709,706
+0.11(+0.25%)
Jun 13, 2014
43.87
44.28
43.80
44.19
1,182,972
+0.32(+0.73%)
Jun 12, 2014
45.53
45.56
43.86
43.87
2,470,185
-1.85(-4.05%)
Jun 11, 2014
45.98
46.08
45.63
45.72
945,538
-0.39(-0.85%)
Jun 10, 2014
46.21
46.39
46.00
46.11
853,634
-0.32(-0.69%)
Jun 06, 2014
46.09
46.57
46.09
46.43
1,579,446
+0.32(+0.69%)
Jun 05, 2014
46.01
46.27
45.93
46.11
1,345,581
+0.10(+0.22%)
Jun 04, 2014
45.35
46.23
45.27
46.01
1,809,949
+0.50(+1.10%)
Jun 03, 2014
44.14
45.67
44.09
45.51
2,101,617
+1.21(+2.73%)
Jun 02, 2014
44.38
44.49
43.99
44.30
1,485,868
-0.01(-0.02%)
May 30, 2014
44.83
45.10
44.30
44.31
1,515,384
-0.67(-1.49%)
May 29, 2014
45.01
45.23
44.81
44.98
957,651
+0.10(+0.22%)
May 28, 2014
45.01
45.25
44.84
44.88
1,051,877
-0.20(-0.44%)
May 27, 2014
44.87
45.44
44.87
45.08
1,171,798
+0.38(+0.85%)
May 23, 2014
44.67
44.70
44.70
44.70
579,600
-0.02(-0.04%)
May 22, 2014
44.26
44.92
44.22
44.72
595,480
+0.38(+0.86%)
May 21, 2014
44.11
44.51
43.72
44.34
968,059
+0.46(+1.05%)
May 20, 2014
44.37
44.37
43.73
43.88
1,291,121
-0.68(-1.53%)
May 19, 2014
44.29
44.84
44.28
44.56
1,079,833
+0.04(+0.09%)
May 16, 2014
44.19
44.77
44.19
44.52
882,937
+0.33(+0.75%)
May 15, 2014
44.60
44.71
43.85
44.19
1,225,158
-0.61(-1.36%)
May 14, 2014
45.47
45.50
44.72
44.80
939,562
-0.69(-1.52%)
May 13, 2014
45.62
45.89
45.43
45.49
1,451,598
-0.12(-0.26%)
May 12, 2014
45.12
45.71
45.12
45.61
815,345
+0.63(+1.40%)
May 09, 2014
44.64
45.04
44.39
44.98
1,115,617
+0.38(+0.85%)
May 08, 2014
44.06
45.10
43.99
44.60
1,910,515
+0.49(+1.11%)
May 07, 2014
43.80
44.34
43.60
44.11
2,787,204
+0.48(+1.10%)
May 06, 2014
43.64
43.82
43.00
43.63
2,916,305
-0.67(-1.51%)
May 05, 2014
44.54
45.02
44.24
44.30
1,180,721
-0.56(-1.25%)
May 02, 2014
44.50
45.05
44.50
44.86
1,127,175
+0.38(+0.85%)
May 01, 2014
43.87
44.58
43.81
44.48
1,744,332
+0.70(+1.60%)
Apr 30, 2014
43.64
43.83
43.40
43.78
1,278,082
+0.10(+0.23%)
Apr 29, 2014
43.19
43.84
43.14
43.68
1,234,058
+0.51(+1.18%)
Apr 28, 2014
43.24
43.51
42.82
43.17
2,517,148
+0.19(+0.44%)
Apr 25, 2014
43.42
43.49
42.79
42.98
937,068
-0.56(-1.29%)
Apr 24, 2014
43.38
43.70
43.05
43.54
1,646,743
+0.29(+0.67%)
Apr 23, 2014
43.49
43.92
43.20
43.25
1,581,864
-0.26(-0.60%)
Apr 22, 2014
43.74
44.17
43.49
43.51
1,704,200
-0.21(-0.48%)
Apr 21, 2014
44.28
44.58
43.69
43.72
1,441,712
-0.72(-1.62%)
Apr 17, 2014
43.76
44.44
44.44
44.44
1,555,400
+0.63(+1.44%)
Apr 16, 2014
43.65
44.02
43.51
43.81
1,064,506
+0.44(+1.01%)
Apr 15, 2014
43.34
43.48
42.54
43.37
1,793,099
+0.05(+0.12%)
Apr 14, 2014
43.24
43.91
42.98
43.32
2,191,745
+0.44(+1.03%)
Apr 11, 2014
43.40
43.62
42.80
42.88
2,922,855
-0.88(-2.01%)
Apr 10, 2014
45.01
45.46
43.68
43.76
2,399,762
-1.28(-2.84%)
Apr 09, 2014
44.46
45.20
44.46
45.04
1,503,767
+0.58(+1.30%)
Apr 08, 2014
43.52
44.69
43.40
44.46
1,736,575
+0.78(+1.79%)
Apr 07, 2014
45.45
45.64
43.38
43.68
2,965,355
-1.88(-4.13%)
Apr 04, 2014
46.00
46.84
45.24
45.56
4,239,379
-2.00(-4.21%)
Apr 03, 2014
47.91
48.30
47.14
47.56
3,006,138
-0.32(-0.67%)
Apr 02, 2014
47.47
48.14
47.40
47.88
1,314,043
+0.38(+0.80%)
Apr 01, 2014
47.00
47.63
46.97
47.50
1,101,181
+0.70(+1.50%)
Mar 31, 2014
45.81
47.20
45.75
46.80
2,328,272
+1.13(+2.47%)
Mar 28, 2014
45.45
46.02
45.41
45.67
1,101,425
+0.22(+0.48%)
Mar 27, 2014
45.37
45.56
44.90
45.45
1,574,380
+0.13(+0.29%)
Mar 26, 2014
46.65
46.66
45.13
45.32
2,596,464
-1.22(-2.62%)
Mar 25, 2014
47.73
47.77
46.41
46.54
1,447,825
-0.98(-2.06%)
Mar 24, 2014
48.50
48.67
47.30
47.52
1,183,705
-0.90(-1.86%)
Mar 21, 2014
47.73
48.55
47.55
48.42
1,988,816
+1.03(+2.17%)
Mar 20, 2014
46.99
47.54
46.93
47.39
926,966
+0.04(+0.08%)
Mar 19, 2014
48.01
48.29
47.02
47.35
1,037,336
-0.56(-1.17%)
Mar 18, 2014
47.55
48.01
47.53
47.91
838,905
+0.35(+0.74%)
Mar 17, 2014
47.48
47.79
47.36
47.56
941,450
+0.35(+0.74%)
Mar 14, 2014
47.09
47.39
46.89
47.21
1,544,388
+0.07(+0.15%)
Mar 13, 2014
47.87
48.15
46.94
47.14
1,183,254
-0.50(-1.05%)
Mar 12, 2014
47.74
48.25
47.36
47.64
2,333,664
-0.89(-1.83%)
Mar 11, 2014
48.89
49.04
48.48
48.53
1,779,651
-0.31(-0.63%)
Mar 10, 2014
48.60
49.05
48.31
48.84
1,878,803
+0.24(+0.49%)
Mar 07, 2014
49.11
49.43
48.39
48.60
1,796,834
-0.35(-0.72%)
Mar 06, 2014
49.15
49.23
48.65
48.95
1,818,666
-0.15(-0.31%)
Mar 05, 2014
49.31
49.68
48.95
49.10
1,303,033
-0.33(-0.67%)
Mar 04, 2014
48.64
49.44
48.64
49.43
1,422,116
+1.30(+2.70%)
Mar 03, 2014
47.96
48.32
47.69
48.13
821,143
-0.30(-0.62%)
Feb 28, 2014
48.63
48.75
48.10
48.43
920,182
-0.25(-0.51%)
Feb 27, 2014
47.99
48.69
47.86
48.68
1,300,696
+0.39(+0.81%)
Feb 26, 2014
48.26
48.58
47.90
48.29
1,549,634
+0.11(+0.23%)
Feb 25, 2014
47.90
48.41
47.79
48.18
1,022,765
+0.29(+0.61%)
Feb 24, 2014
47.33
48.08
47.05
47.89
1,481,510
+0.84(+1.79%)
Feb 21, 2014
47.24
47.37
46.89
47.05
1,993,561
-0.28(-0.59%)
Feb 20, 2014
47.39
47.71
46.90
47.33
1,631,358
-0.04(-0.08%)
Feb 19, 2014
47.38
47.99
47.34
47.37
1,279,811
+0.14(+0.30%)
Feb 18, 2014
47.29
47.64
47.08
47.23
1,203,307
-0.06(-0.13%)
Feb 14, 2014
47.22
47.29
47.29
47.29
917,900
-0.07(-0.15%)
Feb 13, 2014
46.79
47.44
46.43
47.36
1,189,421
+0.34(+0.72%)
Feb 12, 2014
47.52
47.72
46.90
47.02
958,156
-0.50(-1.05%)
Feb 11, 2014
47.04
47.65
47.02
47.52
1,312,919
+0.30(+0.64%)
Feb 10, 2014
47.42
47.54
46.91
47.22
1,419,807
-0.32(-0.67%)
Feb 07, 2014
47.22
47.55
47.07
47.54
1,767,623
+0.39(+0.83%)
Feb 06, 2014
46.09
47.23
45.93
47.15
2,010,500
+0.95(+2.06%)
Feb 05, 2014
45.38
46.32
45.10
46.20
1,902,948
+0.50(+1.09%)
Feb 04, 2014
45.83
46.10
45.43
45.70
1,943,261
-0.06(-0.13%)
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
.