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
PetSmart, Inc.
(NQ:
)
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 (%)
Apr 29, 2011
42.43
42.69
42.16
42.18
1,086,013
-0.27(-0.64%)
Apr 28, 2011
42.53
42.69
42.35
42.45
614,765
-0.18(-0.42%)
Apr 27, 2011
42.45
42.83
42.45
42.63
883,807
+0.07(+0.16%)
Apr 26, 2011
42.65
42.84
42.46
42.56
419,965
-0.03(-0.07%)
Apr 25, 2011
42.75
42.82
42.49
42.59
429,393
-0.07(-0.16%)
Apr 21, 2011
42.68
43.00
42.51
42.66
1,184,024
+1.09(+2.62%)
Apr 20, 2011
41.58
41.72
41.15
41.57
1,587,629
+0.44(+1.07%)
Apr 19, 2011
41.31
41.47
40.82
41.13
742,210
-0.13(-0.32%)
Apr 18, 2011
41.46
41.46
40.63
41.26
648,196
-0.57(-1.36%)
Apr 15, 2011
41.65
41.97
41.44
41.83
463,061
+0.22(+0.53%)
Apr 14, 2011
41.35
41.91
41.16
41.61
1,079,333
-0.09(-0.22%)
Apr 13, 2011
41.61
41.92
41.15
41.70
883,315
+0.32(+0.76%)
Apr 12, 2011
41.88
42.31
41.34
41.38
611,148
-0.75(-1.77%)
Apr 11, 2011
41.71
42.28
41.71
42.13
686,225
+0.30(+0.72%)
Apr 08, 2011
42.00
42.22
41.43
41.83
937,744
-0.20(-0.48%)
Apr 07, 2011
41.83
42.56
41.81
42.03
919,034
+0.13(+0.31%)
Apr 06, 2011
41.87
42.15
41.34
41.90
855,182
+0.24(+0.58%)
Apr 05, 2011
41.42
42.34
41.37
41.66
1,058,057
+0.29(+0.70%)
Apr 04, 2011
41.44
41.66
41.03
41.37
527,504
+0.08(+0.19%)
Apr 01, 2011
41.01
41.45
41.00
41.29
632,760
+0.34(+0.83%)
Mar 31, 2011
41.00
41.07
40.43
40.95
1,076,986
-0.13(-0.32%)
Mar 30, 2011
41.08
41.49
41.04
41.08
793,708
+0.01(+0.02%)
Mar 29, 2011
40.76
41.13
40.56
41.07
320,297
+0.23(+0.56%)
Mar 28, 2011
41.25
41.57
40.79
40.84
945,036
-0.41(-0.99%)
Mar 25, 2011
40.89
41.55
40.56
41.25
620,015
+0.21(+0.51%)
Mar 24, 2011
40.70
41.18
40.54
41.04
794,985
+0.46(+1.13%)
Mar 23, 2011
40.87
40.87
40.27
40.58
983,866
-0.20(-0.49%)
Mar 22, 2011
40.64
41.10
40.52
40.78
758,230
+0.03(+0.07%)
Mar 21, 2011
40.71
40.87
40.05
40.75
1,343,368
+0.40(+0.99%)
Mar 18, 2011
41.00
41.18
40.00
40.35
3,062,990
-0.26(-0.64%)
Mar 17, 2011
41.13
41.13
40.56
40.61
1,140,256
+0.06(+0.15%)
Mar 16, 2011
40.85
41.11
40.51
40.55
1,514,966
-0.46(-1.12%)
Mar 15, 2011
40.20
41.30
40.00
41.01
917,933
-0.21(-0.51%)
Mar 14, 2011
41.00
41.35
40.78
41.22
920,163
+0.05(+0.12%)
Mar 11, 2011
41.01
41.41
41.00
41.17
854,973
-0.11(-0.27%)
Mar 10, 2011
41.20
41.38
40.90
41.28
748,692
-0.43(-1.03%)
Mar 09, 2011
41.83
42.38
41.64
41.71
1,076,879
-0.29(-0.69%)
Mar 08, 2011
41.79
42.46
41.72
42.00
1,075,099
+0.20(+0.48%)
Mar 07, 2011
41.94
42.21
41.74
41.80
697,653
-0.10(-0.24%)
Mar 04, 2011
42.52
42.63
41.62
41.90
670,978
-0.66(-1.55%)
Mar 03, 2011
41.92
43.39
41.92
42.56
1,543,420
+1.12(+2.70%)
Mar 02, 2011
40.98
41.70
40.85
41.44
939,262
+0.30(+0.73%)
Mar 01, 2011
40.98
42.00
40.32
41.14
2,468,390
+0.27(+0.66%)
Feb 28, 2011
41.36
41.58
40.84
40.87
1,282,948
-0.30(-0.73%)
Feb 25, 2011
39.85
41.17
39.81
41.17
1,098,940
+1.54(+3.89%)
Feb 24, 2011
39.83
40.58
39.34
39.63
1,127,080
-0.24(-0.60%)
Feb 23, 2011
40.71
40.79
39.29
39.87
1,173,306
-0.86(-2.11%)
Feb 22, 2011
41.28
41.55
40.73
40.73
643,633
-0.97(-2.33%)
Feb 18, 2011
41.71
41.83
41.39
41.70
516,409
-0.01(-0.02%)
Feb 17, 2011
41.91
42.19
41.53
41.71
933,434
-0.24(-0.57%)
Feb 16, 2011
41.60
42.05
41.09
41.95
1,363,544
+0.53(+1.28%)
Feb 15, 2011
41.33
41.66
41.07
41.42
503,947
-0.33(-0.79%)
Feb 14, 2011
41.49
41.93
41.29
41.75
528,610
+0.31(+0.75%)
Feb 11, 2011
41.14
41.66
40.89
41.44
850,530
+0.26(+0.63%)
Feb 10, 2011
41.22
41.50
41.00
41.18
1,301,466
-0.38(-0.91%)
Feb 09, 2011
41.67
42.30
41.56
41.56
928,002
-0.31(-0.74%)
Feb 08, 2011
41.65
42.00
41.62
41.87
476,664
+0.14(+0.34%)
Feb 07, 2011
42.00
42.36
41.62
41.73
899,733
+0.25(+0.60%)
Feb 04, 2011
40.73
41.76
40.73
41.48
626,029
+0.64(+1.57%)
Feb 03, 2011
40.06
41.25
40.06
40.84
663,952
+0.82(+2.04%)
Feb 02, 2011
40.39
40.43
39.97
40.02
452,316
-0.41(-1.01%)
Feb 01, 2011
40.66
40.84
40.36
40.43
623,422
+0.19(+0.47%)
Jan 31, 2011
40.17
40.59
39.90
40.24
659,925
+0.07(+0.17%)
Jan 28, 2011
40.95
41.20
39.93
40.17
839,075
-0.80(-1.95%)
Jan 27, 2011
40.39
41.19
40.36
40.97
1,150,171
+0.83(+2.07%)
Jan 26, 2011
40.58
40.89
39.99
40.14
697,992
-0.42(-1.04%)
Jan 25, 2011
40.25
40.64
39.95
40.56
978,174
+0.22(+0.55%)
Jan 24, 2011
39.96
40.37
39.72
40.34
847,315
+0.28(+0.70%)
Jan 21, 2011
40.05
40.21
39.81
40.06
598,652
+0.12(+0.30%)
Jan 20, 2011
39.78
40.98
39.78
39.94
1,363,825
+0.07(+0.18%)
Jan 19, 2011
39.96
40.06
39.72
39.87
927,445
-0.16(-0.41%)
Jan 18, 2011
40.05
40.12
39.66
40.03
1,469,179
+0.01(+0.03%)
Jan 14, 2011
39.43
40.02
39.13
40.02
749,631
+0.36(+0.91%)
Jan 13, 2011
39.56
39.85
39.42
39.66
695,033
+0.01(+0.03%)
Jan 12, 2011
38.85
39.77
38.83
39.65
1,266,018
+1.04(+2.69%)
Jan 11, 2011
39.40
39.51
38.43
38.61
754,443
-0.55(-1.40%)
Jan 10, 2011
38.61
39.25
38.29
39.16
961,497
+0.36(+0.93%)
Jan 07, 2011
39.00
39.16
38.33
38.80
753,367
-0.15(-0.39%)
Jan 06, 2011
39.46
39.50
38.94
38.95
744,238
-0.55(-1.39%)
Jan 05, 2011
39.48
39.85
39.29
39.50
727,703
+0.13(+0.33%)
Jan 04, 2011
40.37
40.40
39.26
39.37
827,747
-0.93(-2.31%)
Jan 03, 2011
40.01
40.61
40.01
40.30
685,880
+0.48(+1.21%)
Dec 31, 2010
40.09
40.23
39.78
39.82
463,602
-0.34(-0.85%)
Dec 30, 2010
40.08
40.55
40.08
40.16
535,076
-0.02(-0.05%)
Dec 29, 2010
40.07
40.61
40.07
40.18
391,711
+0.10(+0.25%)
Dec 28, 2010
40.36
40.50
40.08
40.08
826,744
-0.31(-0.77%)
Dec 27, 2010
40.40
40.48
40.04
40.39
392,801
-0.18(-0.44%)
Dec 23, 2010
40.33
40.76
40.23
40.57
444,010
+0.33(+0.82%)
Dec 22, 2010
40.10
40.35
39.72
40.24
448,669
+0.13(+0.32%)
Dec 21, 2010
40.43
40.43
39.95
40.11
856,975
-0.26(-0.64%)
Dec 20, 2010
40.17
40.63
40.03
40.37
1,004,451
+0.22(+0.55%)
Dec 17, 2010
39.90
40.25
39.64
40.15
1,996,481
+0.25(+0.63%)
Dec 16, 2010
39.53
39.90
39.30
39.90
1,082,428
+0.48(+1.22%)
Dec 15, 2010
39.59
39.67
39.13
39.42
1,236,244
-0.16(-0.40%)
Dec 14, 2010
39.31
39.66
39.11
39.58
800,144
+0.25(+0.64%)
Dec 13, 2010
39.55
39.55
39.18
39.33
782,918
-0.05(-0.13%)
Dec 10, 2010
38.98
39.43
38.84
39.38
667,173
+0.51(+1.31%)
Dec 09, 2010
39.19
39.29
38.78
38.87
881,608
-0.18(-0.46%)
Dec 08, 2010
39.24
39.57
39.01
39.05
1,126,041
-0.17(-0.43%)
Dec 07, 2010
39.35
39.70
39.20
39.22
1,120,266
+0.16(+0.41%)
Dec 06, 2010
39.25
39.37
39.05
39.06
692,164
-0.28(-0.71%)
Dec 03, 2010
39.03
39.48
38.68
39.34
1,096,827
+0.16(+0.41%)
Dec 02, 2010
38.49
39.25
38.29
39.18
958,818
+0.67(+1.74%)
Dec 01, 2010
38.34
38.70
38.07
38.51
983,358
+0.65(+1.72%)
Nov 30, 2010
37.64
38.40
37.63
37.86
1,908,497
-0.23(-0.60%)
Nov 29, 2010
38.19
38.30
37.68
38.09
1,180,997
-0.28(-0.73%)
Nov 26, 2010
38.54
38.63
38.33
38.37
508,671
-0.40(-1.03%)
Nov 24, 2010
38.87
38.77
38.77
38.77
722,829
+0.37(+0.96%)
Nov 23, 2010
38.35
38.70
38.22
38.40
1,716,093
-0.37(-0.95%)
Nov 22, 2010
37.56
38.87
37.23
38.77
1,661,017
+0.93(+2.46%)
Nov 19, 2010
36.88
37.88
36.72
37.84
2,120,896
+0.96(+2.60%)
Nov 18, 2010
37.25
38.24
36.55
36.88
4,465,333
-1.40(-3.66%)
Nov 17, 2010
38.02
38.35
37.57
38.28
2,122,806
+0.61(+1.62%)
Nov 16, 2010
37.74
38.38
37.33
37.67
1,694,074
-0.07(-0.19%)
Nov 15, 2010
38.30
38.50
37.62
37.74
1,411,006
-0.42(-1.10%)
Nov 12, 2010
38.91
39.16
37.80
38.16
1,698,496
-1.03(-2.63%)
Nov 11, 2010
39.28
39.54
38.83
39.19
1,448,861
+0.44(+1.14%)
Nov 10, 2010
38.59
38.89
38.15
38.75
1,066,004
+0.22(+0.57%)
Nov 09, 2010
38.53
39.28
38.42
38.53
1,568,944
+0.20(+0.52%)
Nov 08, 2010
38.08
38.34
37.87
38.33
687,528
+0.05(+0.13%)
Nov 05, 2010
38.18
38.89
38.18
38.28
747,623
+0.06(+0.16%)
Nov 04, 2010
38.24
38.89
37.45
38.22
1,562,588
+0.25(+0.66%)
Nov 03, 2010
37.65
38.06
37.56
37.97
1,137,280
+0.32(+0.85%)
Nov 02, 2010
37.56
37.87
37.35
37.65
1,007,910
+0.42(+1.13%)
Nov 01, 2010
37.46
37.90
37.05
37.23
1,205,633
-0.20(-0.53%)
Oct 29, 2010
36.92
37.45
36.92
37.43
673,513
+0.32(+0.86%)
Oct 28, 2010
37.20
37.45
36.91
37.11
1,022,966
+0.05(+0.13%)
Oct 27, 2010
36.95
37.15
36.35
37.06
1,383,885
-0.13(-0.35%)
Oct 25, 2010
36.50
37.74
36.50
37.19
1,500,425
+0.80(+2.20%)
Oct 22, 2010
36.25
36.49
36.10
36.39
405,327
+0.14(+0.39%)
Oct 21, 2010
36.32
36.57
36.02
36.25
769,099
+0.03(+0.08%)
Oct 20, 2010
35.73
36.29
35.59
36.22
762,277
+0.61(+1.71%)
Oct 19, 2010
35.36
35.85
35.27
35.61
1,203,762
-0.15(-0.42%)
Oct 18, 2010
35.70
35.91
35.55
35.76
528,341
-0.09(-0.25%)
Oct 15, 2010
36.37
36.38
35.60
35.85
934,902
-0.15(-0.42%)
Oct 14, 2010
36.20
36.24
35.85
36.00
810,995
-0.11(-0.30%)
Oct 13, 2010
36.50
36.50
35.87
36.11
924,715
-0.17(-0.47%)
Oct 12, 2010
36.34
36.51
35.89
36.28
1,138,987
-0.03(-0.08%)
Oct 11, 2010
35.69
36.57
35.57
36.31
1,644,533
+0.60(+1.68%)
Oct 08, 2010
34.80
35.99
34.78
35.71
1,455,041
+0.95(+2.73%)
Oct 07, 2010
35.16
35.35
34.50
34.76
1,144,661
-0.40(-1.14%)
Oct 06, 2010
34.61
35.17
34.45
35.16
1,189,735
+0.51(+1.47%)
Oct 05, 2010
35.00
35.15
34.64
34.65
874,452
+0.03(+0.09%)
Oct 04, 2010
34.51
35.00
34.44
34.62
896,541
-0.02(-0.06%)
Oct 01, 2010
35.35
35.42
34.44
34.64
707,245
-0.36(-1.03%)
Sep 30, 2010
35.33
35.48
34.47
35.00
1,360,106
-0.23(-0.65%)
Sep 29, 2010
35.33
35.43
34.92
35.23
671,736
-0.18(-0.51%)
Sep 28, 2010
34.45
35.45
34.11
35.41
1,304,234
+0.96(+2.79%)
Sep 27, 2010
34.69
34.73
34.35
34.45
853,894
-0.31(-0.89%)
Sep 24, 2010
34.62
35.00
34.43
34.76
930,340
+0.63(+1.85%)
Sep 23, 2010
34.09
34.74
34.00
34.13
1,106,555
-0.24(-0.70%)
Sep 22, 2010
35.12
35.27
34.16
34.37
1,638,666
-0.95(-2.69%)
Sep 21, 2010
35.32
35.49
35.08
35.32
863,902
-0.03(-0.08%)
Sep 20, 2010
34.88
35.40
34.66
35.35
863,408
+0.53(+1.52%)
Sep 17, 2010
34.68
34.92
34.32
34.82
979,189
-0.19(-0.54%)
Sep 15, 2010
35.40
35.60
34.63
35.01
1,389,361
-0.54(-1.52%)
Sep 14, 2010
34.59
35.84
34.59
35.55
1,560,699
+0.95(+2.75%)
Sep 13, 2010
34.36
34.85
34.36
34.60
612,667
+0.46(+1.35%)
Sep 10, 2010
34.31
34.70
34.10
34.14
699,751
-0.01(-0.03%)
Sep 09, 2010
34.92
35.00
34.14
34.15
1,109,033
-0.51(-1.47%)
Sep 08, 2010
33.84
34.85
33.77
34.66
1,312,040
+0.73(+2.15%)
Sep 07, 2010
34.29
34.46
33.86
33.93
969,873
-0.58(-1.68%)
Sep 03, 2010
33.94
34.73
33.94
34.51
1,513,028
+0.72(+2.13%)
Sep 02, 2010
33.26
33.85
33.11
33.79
884,316
+0.71(+2.15%)
Sep 01, 2010
32.36
33.44
32.26
33.08
1,533,573
+1.18(+3.70%)
Aug 31, 2010
31.82
32.24
31.50
31.90
1,934,392
-0.10(-0.31%)
Aug 30, 2010
32.65
32.76
31.97
32.00
1,069,144
-0.85(-2.59%)
Aug 27, 2010
33.08
33.08
32.23
32.85
1,264,145
+0.08(+0.24%)
Aug 26, 2010
33.18
33.43
32.77
32.77
1,619,191
-0.33(-1.00%)
Aug 25, 2010
32.45
33.27
31.89
33.10
2,158,556
+0.40(+1.22%)
Aug 24, 2010
32.50
32.98
32.06
32.70
1,617,149
-0.13(-0.40%)
Aug 23, 2010
32.88
33.31
32.48
32.83
1,662,366
+0.11(+0.34%)
Aug 20, 2010
32.65
32.89
32.08
32.72
1,567,297
-0.10(-0.30%)
Aug 19, 2010
32.65
33.74
31.80
32.82
5,110,054
+2.67(+8.86%)
Aug 18, 2010
29.70
30.34
29.41
30.15
1,711,280
+0.38(+1.28%)
Aug 17, 2010
29.82
30.13
29.67
29.77
1,846,970
+0.22(+0.74%)
Aug 16, 2010
29.99
30.62
29.42
29.55
2,095,626
-0.06(-0.20%)
Aug 13, 2010
29.57
29.99
29.42
29.61
1,003,187
-0.11(-0.37%)
Aug 12, 2010
29.05
29.81
28.88
29.72
1,251,622
+0.32(+1.09%)
Aug 11, 2010
29.88
29.97
29.16
29.40
1,877,612
-0.95(-3.13%)
Aug 10, 2010
31.30
31.55
30.31
30.35
1,602,710
-1.32(-4.17%)
Aug 09, 2010
31.20
31.71
31.20
31.67
789,413
+0.51(+1.64%)
Aug 06, 2010
31.20
31.46
30.65
31.16
816,077
-0.35(-1.11%)
Aug 05, 2010
31.36
31.63
30.87
31.51
585,883
+0.07(+0.22%)
Aug 04, 2010
31.07
31.62
30.97
31.44
622,100
+0.39(+1.26%)
Aug 03, 2010
31.38
31.38
30.19
31.05
1,705,117
-0.49(-1.55%)
Aug 02, 2010
31.52
31.71
31.13
31.54
1,039,850
+0.49(+1.58%)
Jul 30, 2010
30.72
31.18
30.47
31.05
756,671
+0.03(+0.10%)
Jul 29, 2010
31.75
31.95
30.62
31.02
759,078
-0.46(-1.46%)
Jul 28, 2010
31.82
32.60
31.33
31.48
625,529
-0.53(-1.66%)
Jul 27, 2010
32.58
32.70
31.93
32.01
718,338
-0.42(-1.30%)
Jul 26, 2010
32.03
32.43
31.56
32.43
823,814
+0.39(+1.22%)
Jul 23, 2010
31.72
32.12
31.18
32.04
1,145,957
+0.10(+0.31%)
Jul 22, 2010
31.59
32.23
31.37
31.94
1,173,181
+0.64(+2.04%)
Jul 21, 2010
32.23
32.23
31.27
31.30
1,098,451
-0.84(-2.61%)
Jul 20, 2010
30.71
32.31
30.71
32.14
1,053,222
+0.44(+1.39%)
Jul 19, 2010
31.70
31.77
31.21
31.70
547,411
+0.09(+0.28%)
Jul 16, 2010
32.80
32.80
31.58
31.61
763,031
-1.27(-3.86%)
Jul 15, 2010
32.55
32.97
32.14
32.88
670,293
+0.27(+0.83%)
Jul 14, 2010
32.50
32.85
32.08
32.61
781,873
+0.09(+0.28%)
Jul 13, 2010
31.88
32.65
31.68
32.52
708,926
+1.06(+3.37%)
Jul 12, 2010
31.21
31.79
31.12
31.46
918,508
+0.05(+0.16%)
Jul 09, 2010
31.08
31.44
30.88
31.41
525,061
+0.37(+1.19%)
Jul 08, 2010
31.12
31.57
30.67
31.04
835,406
+0.30(+0.98%)
Jul 07, 2010
29.95
30.77
29.71
30.74
932,439
+0.99(+3.33%)
Jul 06, 2010
30.31
30.91
29.56
29.75
996,662
-0.29(-0.97%)
Jul 02, 2010
30.43
30.49
29.81
30.04
703,531
-0.32(-1.05%)
Jul 01, 2010
30.25
30.41
29.55
30.36
1,413,282
+0.19(+0.63%)
Jun 30, 2010
30.16
30.69
29.97
30.17
906,534
+0.06(+0.20%)
Jun 29, 2010
30.77
30.90
29.92
30.11
935,827
-0.80(-2.59%)
Jun 25, 2010
30.79
31.18
30.36
30.91
1,490,167
+0.10(+0.32%)
Jun 24, 2010
31.57
31.57
30.67
30.81
651,498
-0.81(-2.56%)
Jun 23, 2010
31.51
31.87
31.06
31.62
617,049
+0.07(+0.22%)
Jun 22, 2010
31.80
32.42
31.46
31.55
1,428,678
-0.13(-0.41%)
Jun 21, 2010
32.27
32.30
31.48
31.68
1,240,605
-0.26(-0.81%)
Jun 18, 2010
32.46
32.62
31.88
31.94
1,933,303
-0.60(-1.84%)
Jun 17, 2010
32.87
33.00
31.89
32.54
1,056,083
-0.31(-0.94%)
Jun 16, 2010
32.99
33.20
32.43
32.85
1,328,587
-0.39(-1.17%)
Jun 15, 2010
33.33
33.33
32.56
33.24
1,147,637
+0.18(+0.54%)
Jun 14, 2010
32.72
33.35
32.64
33.06
883,944
+0.51(+1.57%)
Jun 11, 2010
32.26
32.81
32.02
32.55
886,915
-0.03(-0.09%)
Jun 10, 2010
31.78
32.60
31.78
32.58
1,347,209
+1.28(+4.09%)
Jun 09, 2010
31.12
31.74
31.05
31.30
1,384,678
+0.29(+0.94%)
Jun 08, 2010
30.60
31.03
29.97
31.01
1,609,832
+0.41(+1.34%)
Jun 07, 2010
31.24
31.54
30.53
30.60
1,535,911
-0.55(-1.77%)
Jun 04, 2010
31.73
32.04
30.95
31.15
2,106,694
-1.20(-3.71%)
Jun 03, 2010
31.81
32.41
31.78
32.35
1,066,797
+0.57(+1.79%)
Jun 02, 2010
31.46
31.78
30.93
31.78
1,151,452
+0.54(+1.73%)
Jun 01, 2010
31.65
32.08
31.24
31.24
1,206,630
-0.52(-1.64%)
May 28, 2010
31.81
32.00
31.24
31.76
1,537,468
-0.05(-0.16%)
May 27, 2010
31.43
31.86
31.02
31.81
1,336,250
+1.07(+3.48%)
May 26, 2010
31.36
31.44
30.59
30.74
2,219,110
-0.44(-1.41%)
May 25, 2010
30.84
31.27
30.38
31.18
1,998,478
-0.33(-1.05%)
May 24, 2010
32.41
32.67
31.49
31.51
1,737,060
-0.85(-2.63%)
May 21, 2010
31.41
32.70
31.31
32.36
1,508,772
+0.70(+2.21%)
May 20, 2010
31.62
32.48
30.10
31.66
2,331,733
-0.68(-2.10%)
May 19, 2010
32.53
32.96
31.68
32.34
1,766,850
-0.19(-0.58%)
May 18, 2010
33.56
34.09
32.50
32.53
1,673,761
-0.65(-1.96%)
May 17, 2010
33.46
33.61
32.60
33.18
1,642,289
-0.09(-0.27%)
May 14, 2010
33.54
33.63
32.73
33.27
1,800,471
-0.44(-1.31%)
May 13, 2010
34.78
34.83
33.61
33.71
1,518,436
-1.05(-3.02%)
May 12, 2010
33.73
34.93
33.50
34.76
2,030,053
+1.20(+3.58%)
May 11, 2010
33.69
34.09
32.65
33.56
773,064
+0.62(+1.88%)
May 10, 2010
32.59
33.00
32.33
32.94
664,733
+1.65(+5.27%)
May 07, 2010
30.79
32.23
30.72
31.29
1,331,900
-0.45(-1.42%)
May 06, 2010
32.60
32.66
30.15
31.74
1,766,613
-1.07(-3.26%)
May 05, 2010
32.77
33.36
32.48
32.81
1,299,145
-0.12(-0.36%)
May 04, 2010
33.46
33.47
32.74
32.93
1,224,703
-0.95(-2.80%)
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
.