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
Dollar General
(NY:
DG
)
142.13
-4.46 (-3.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2012
43.68
44.22
43.24
43.88
4,521,557
+0.89(+2.08%)
Oct 26, 2012
42.68
42.98
42.98
42.98
2,528,297
+0.30(+0.70%)
Oct 25, 2012
42.79
43.00
42.46
42.68
3,000,957
+0.07(+0.17%)
Oct 24, 2012
42.74
42.89
42.27
42.61
5,140,382
+0.10(+0.23%)
Oct 23, 2012
42.20
42.75
41.98
42.51
3,711,293
-0.05(-0.13%)
Oct 19, 2012
42.71
43.68
42.49
42.57
4,470,603
-0.11(-0.25%)
Oct 18, 2012
43.84
44.13
41.57
42.68
11,657,956
-0.86(-1.97%)
Oct 17, 2012
45.43
45.86
41.13
43.53
18,800,702
-1.85(-4.08%)
Oct 16, 2012
44.59
45.50
44.44
45.38
4,227,086
+0.87(+1.95%)
Oct 15, 2012
44.72
44.87
44.26
44.52
4,607,953
+0.07(+0.16%)
Oct 12, 2012
44.62
44.95
44.13
44.44
6,135,905
-0.29(-0.65%)
Oct 11, 2012
45.81
46.18
44.24
44.73
10,651,194
-0.80(-1.76%)
Oct 10, 2012
45.62
46.16
45.37
45.54
2,865,558
+0.23(+0.50%)
Oct 09, 2012
46.07
46.19
45.29
45.31
3,548,923
-0.76(-1.65%)
Oct 08, 2012
46.73
46.75
46.06
46.07
3,234,338
-0.58(-1.24%)
Oct 05, 2012
47.19
47.34
46.50
46.65
3,549,182
-0.34(-0.73%)
Oct 04, 2012
46.70
47.21
46.57
46.99
6,995,012
+0.47(+1.01%)
Oct 03, 2012
46.75
46.79
46.44
46.52
3,548,302
+0.00(+0.00%)
Oct 02, 2012
46.70
46.70
46.20
46.52
5,811,351
-0.05(-0.12%)
Oct 01, 2012
46.93
47.06
46.47
46.57
6,440,990
+0.06(+0.14%)
Sep 28, 2012
46.77
46.92
46.47
46.51
29,158,686
-0.42(-0.88%)
Sep 27, 2012
46.03
47.37
46.03
46.93
8,449,225
-0.78(-1.63%)
Sep 26, 2012
47.38
48.15
47.34
47.70
3,357,105
+0.14(+0.30%)
Sep 25, 2012
47.40
47.74
47.31
47.56
2,684,930
+0.17(+0.36%)
Sep 24, 2012
47.29
47.58
47.24
47.39
2,663,337
-0.39(-0.81%)
Sep 21, 2012
47.62
47.77
47.42
47.77
3,839,887
+0.44(+0.93%)
Sep 20, 2012
46.31
47.64
46.17
47.33
5,854,819
+1.15(+2.48%)
Sep 19, 2012
45.34
46.42
45.34
46.19
2,884,405
+0.84(+1.85%)
Sep 18, 2012
45.16
45.36
45.06
45.35
2,250,281
+0.13(+0.28%)
Sep 17, 2012
45.09
45.36
44.92
45.22
2,218,232
-0.05(-0.10%)
Sep 14, 2012
45.95
46.04
45.17
45.27
3,003,824
-0.52(-1.14%)
Sep 13, 2012
44.78
45.85
44.75
45.79
3,149,255
+0.92(+2.05%)
Sep 12, 2012
44.59
45.21
44.29
44.87
3,874,472
+0.80(+1.82%)
Sep 11, 2012
44.05
44.44
43.78
44.07
2,597,483
-0.13(-0.29%)
Sep 10, 2012
44.70
45.07
44.15
44.19
2,891,553
-0.79(-1.77%)
Sep 07, 2012
45.64
45.73
44.94
44.99
3,385,567
-0.71(-1.56%)
Sep 06, 2012
46.56
46.59
45.32
45.70
4,996,263
-0.38(-0.82%)
Sep 05, 2012
46.85
46.93
45.81
46.08
6,191,910
+0.36(+0.79%)
Sep 04, 2012
46.31
46.32
45.02
45.72
4,372,804
-0.37(-0.80%)
Aug 31, 2012
45.39
46.40
45.38
46.09
4,868,105
+0.90(+2.00%)
Aug 30, 2012
43.61
45.60
43.52
45.18
9,316,528
+1.38(+3.15%)
Aug 29, 2012
43.99
44.14
43.65
43.80
2,752,064
-0.28(-0.63%)
Aug 27, 2012
44.59
44.87
43.83
44.08
5,180,492
-0.73(-1.63%)
Aug 24, 2012
44.63
45.31
44.63
44.81
2,681,244
-0.05(-0.10%)
Aug 23, 2012
44.91
45.15
43.49
44.86
5,054,241
-0.75(-1.64%)
Aug 22, 2012
45.70
45.73
45.28
45.61
2,059,918
-0.21(-0.45%)
Aug 21, 2012
45.88
46.16
45.62
45.82
2,407,585
-0.02(-0.04%)
Aug 20, 2012
46.56
46.56
45.71
45.83
1,925,399
-0.51(-1.09%)
Aug 17, 2012
46.50
46.71
46.06
46.34
2,215,803
+0.12(+0.25%)
Aug 16, 2012
45.80
46.52
45.39
46.22
4,309,297
-0.49(-1.04%)
Aug 15, 2012
47.30
47.51
46.65
46.71
1,480,127
-0.50(-1.05%)
Aug 14, 2012
47.49
47.74
47.09
47.21
1,234,141
-0.21(-0.44%)
Aug 13, 2012
46.74
47.46
46.49
47.41
2,724,138
+0.69(+1.49%)
Aug 10, 2012
46.17
46.89
46.11
46.72
2,185,072
+0.38(+0.82%)
Aug 09, 2012
47.06
47.34
46.29
46.34
1,580,445
-0.68(-1.44%)
Aug 08, 2012
47.41
47.49
46.89
47.02
2,005,770
-0.56(-1.18%)
Aug 07, 2012
46.66
47.80
46.57
47.58
2,398,802
+1.06(+2.29%)
Aug 06, 2012
46.89
47.34
46.47
46.51
1,338,588
-0.32(-0.69%)
Aug 03, 2012
47.15
47.15
46.61
46.84
2,308,195
+0.39(+0.84%)
Aug 02, 2012
45.95
46.54
45.92
46.45
2,586,190
+0.37(+0.80%)
Aug 01, 2012
46.37
46.08
46.08
46.08
2,917,218
+0.05(+0.10%)
Jul 31, 2012
46.02
46.26
45.41
46.03
3,009,672
+0.05(+0.12%)
Jul 30, 2012
46.45
46.60
45.46
45.98
3,740,888
-0.04(-0.08%)
Jul 27, 2012
46.43
46.55
45.82
46.01
3,780,209
-0.26(-0.57%)
Jul 26, 2012
46.54
46.90
45.64
46.28
4,555,019
-0.01(-0.02%)
Jul 25, 2012
46.01
46.41
44.60
46.29
5,827,156
-1.07(-2.27%)
Jul 24, 2012
47.48
47.77
47.01
47.36
4,128,436
+0.14(+0.31%)
Jul 23, 2012
46.61
47.40
45.90
47.21
3,266,420
-0.02(-0.04%)
Jul 20, 2012
47.15
47.85
46.39
47.23
3,590,279
+0.05(+0.10%)
Jul 19, 2012
48.61
48.94
47.14
47.19
5,606,497
-1.31(-2.70%)
Jul 18, 2012
49.63
49.93
48.10
48.50
4,777,585
-1.19(-2.40%)
Jul 17, 2012
49.46
49.84
49.11
49.69
1,527,824
+0.41(+0.82%)
Jul 16, 2012
49.18
49.56
48.76
49.28
2,217,311
+0.07(+0.15%)
Jul 13, 2012
49.18
49.31
48.79
49.21
1,719,241
+0.48(+0.98%)
Jul 12, 2012
49.41
49.60
48.69
48.73
3,405,458
-0.83(-1.68%)
Jul 11, 2012
50.09
50.14
49.13
49.56
2,101,051
-0.61(-1.22%)
Jul 10, 2012
49.66
50.57
49.53
50.17
3,683,735
+0.67(+1.35%)
Jul 09, 2012
49.16
49.70
49.09
49.51
1,657,560
+0.24(+0.49%)
Jul 06, 2012
48.72
49.68
48.64
49.26
2,124,192
+0.27(+0.55%)
Jul 05, 2012
48.51
49.25
47.85
48.99
4,485,224
+0.48(+0.99%)
Jul 03, 2012
49.39
49.48
48.04
48.51
2,596,503
-0.88(-1.77%)
Jul 02, 2012
49.08
49.65
48.98
49.39
2,567,857
+0.31(+0.63%)
Jun 29, 2012
49.04
49.35
48.48
49.08
3,524,949
+0.60(+1.23%)
Jun 28, 2012
47.60
48.51
47.48
48.49
3,655,771
-0.26(-0.54%)
Jun 27, 2012
49.84
49.90
48.08
48.75
5,390,461
-0.84(-1.69%)
Jun 26, 2012
48.66
49.80
48.05
49.59
5,140,583
+1.59(+3.31%)
Jun 25, 2012
47.38
48.23
47.19
48.00
4,263,209
+0.53(+1.12%)
Jun 22, 2012
47.33
47.68
47.08
47.47
9,582,523
+0.20(+0.42%)
Jun 21, 2012
47.67
47.88
47.05
47.27
4,287,155
-0.20(-0.42%)
Jun 20, 2012
47.22
47.49
46.94
47.47
3,581,406
+0.36(+0.77%)
Jun 19, 2012
46.63
47.21
46.52
47.11
3,454,005
+0.51(+1.10%)
Jun 18, 2012
46.95
47.15
46.51
46.59
4,369,580
-0.51(-1.07%)
Jun 15, 2012
45.80
47.10
45.60
47.10
8,277,871
+1.48(+3.24%)
Jun 14, 2012
45.57
45.89
45.26
45.62
5,121,163
+0.33(+0.74%)
Jun 13, 2012
45.50
45.75
45.13
45.28
3,821,831
-0.14(-0.30%)
Jun 12, 2012
45.46
45.57
44.79
45.42
4,023,847
+0.14(+0.30%)
Jun 11, 2012
45.80
45.80
45.08
45.28
4,306,348
-0.10(-0.22%)
Jun 08, 2012
44.20
45.80
44.17
45.38
5,006,984
+1.18(+2.67%)
Jun 07, 2012
44.46
44.66
43.86
44.20
5,248,957
+0.25(+0.57%)
Jun 06, 2012
43.01
44.20
42.83
43.95
25,151,514
+1.75(+4.15%)
Jun 05, 2012
42.05
42.94
41.92
42.20
9,436,668
-1.56(-3.57%)
Jun 04, 2012
44.10
44.19
42.98
43.76
5,752,780
-0.12(-0.27%)
Jun 01, 2012
43.70
44.18
43.52
43.88
5,819,732
-0.26(-0.59%)
May 31, 2012
43.73
44.67
43.73
44.14
5,126,741
+0.32(+0.72%)
May 30, 2012
43.29
43.85
42.69
43.82
3,339,712
+0.45(+1.04%)
May 29, 2012
43.27
43.57
42.68
43.37
2,696,662
+0.43(+1.01%)
May 25, 2012
43.05
43.24
42.86
42.94
1,188,048
-0.06(-0.15%)
May 24, 2012
42.48
43.40
42.41
43.00
3,109,831
+0.68(+1.60%)
May 23, 2012
41.25
42.50
41.25
42.32
2,211,509
+0.90(+2.18%)
May 22, 2012
41.87
42.17
41.32
41.42
2,359,596
-0.41(-0.97%)
May 21, 2012
41.16
41.96
41.13
41.83
2,884,752
+0.63(+1.53%)
May 18, 2012
41.59
41.92
40.94
41.20
2,734,939
-0.31(-0.74%)
May 17, 2012
42.41
42.51
41.22
41.50
4,218,069
-1.46(-3.40%)
May 16, 2012
42.41
43.07
42.31
42.96
2,581,956
+0.55(+1.30%)
May 15, 2012
42.26
42.76
42.19
42.41
1,552,963
+0.16(+0.38%)
May 14, 2012
42.46
42.96
42.21
42.25
2,164,674
-0.32(-0.74%)
May 11, 2012
42.23
43.11
42.17
42.57
2,618,615
+0.20(+0.47%)
May 10, 2012
42.56
42.77
42.16
42.37
2,590,564
+0.10(+0.23%)
May 09, 2012
42.05
42.72
42.05
42.27
3,257,908
-0.23(-0.55%)
May 08, 2012
43.29
43.42
41.96
42.50
3,398,012
-1.00(-2.30%)
May 07, 2012
42.78
43.86
42.68
43.51
4,418,415
+0.59(+1.37%)
May 04, 2012
43.32
43.68
42.84
42.92
2,163,501
-0.47(-1.08%)
May 03, 2012
43.56
44.00
43.26
43.39
2,439,357
-0.10(-0.23%)
May 02, 2012
43.00
43.69
42.96
43.49
2,077,684
+0.35(+0.82%)
May 01, 2012
42.87
43.83
42.78
43.14
2,182,601
+0.31(+0.72%)
Apr 30, 2012
43.94
43.98
42.77
42.83
2,246,388
-0.29(-0.67%)
Apr 27, 2012
42.82
43.33
42.40
43.12
3,951,346
+0.33(+0.78%)
Apr 26, 2012
41.77
42.97
41.72
42.78
4,850,121
+1.00(+2.40%)
Apr 25, 2012
41.50
41.85
41.33
41.78
2,639,773
+0.55(+1.34%)
Apr 24, 2012
41.83
42.03
41.01
41.23
3,000,931
-0.73(-1.74%)
Apr 23, 2012
42.14
42.31
41.55
41.96
1,424,628
-0.39(-0.92%)
Apr 20, 2012
42.31
42.57
42.04
42.35
1,081,467
+0.26(+0.62%)
Apr 19, 2012
42.34
42.49
41.93
42.09
1,430,918
-0.22(-0.51%)
Apr 18, 2012
41.97
42.58
41.85
42.31
1,910,285
+0.30(+0.71%)
Apr 17, 2012
41.71
42.03
41.39
42.01
2,756,635
+0.60(+1.44%)
Apr 16, 2012
41.80
41.91
41.25
41.41
2,203,015
-0.37(-0.89%)
Apr 13, 2012
41.98
42.19
41.65
41.78
2,091,157
-0.30(-0.71%)
Apr 12, 2012
41.37
42.11
41.22
42.08
1,639,066
+0.69(+1.68%)
Apr 11, 2012
41.23
41.66
41.03
41.39
2,157,786
+0.32(+0.79%)
Apr 10, 2012
42.05
42.15
40.92
41.06
2,665,719
-0.94(-2.23%)
Apr 09, 2012
42.11
42.28
41.90
42.00
2,060,301
-0.61(-1.44%)
Apr 05, 2012
42.13
42.77
42.05
42.61
2,518,561
+0.34(+0.81%)
Apr 04, 2012
42.24
42.33
41.89
42.27
2,586,700
-0.14(-0.34%)
Apr 03, 2012
42.21
42.86
42.21
42.41
1,884,719
+0.22(+0.51%)
Apr 02, 2012
41.85
42.52
41.68
42.20
3,517,547
+0.51(+1.21%)
Mar 30, 2012
41.96
42.09
38.97
41.69
3,950,611
-0.06(-0.15%)
Mar 29, 2012
41.70
41.92
41.39
41.76
4,646,723
+0.24(+0.59%)
Mar 28, 2012
40.87
41.76
40.47
41.51
18,839,124
+0.23(+0.55%)
Mar 27, 2012
41.94
42.13
41.24
41.29
6,799,190
-1.36(-3.19%)
Mar 26, 2012
42.74
42.82
42.30
42.65
1,909,827
+0.12(+0.28%)
Mar 23, 2012
42.79
42.95
42.14
42.53
2,933,154
+0.89(+2.15%)
Mar 22, 2012
41.40
42.37
41.01
41.64
3,901,898
+1.25(+3.11%)
Mar 21, 2012
40.98
41.31
40.32
40.38
2,245,108
-0.45(-1.11%)
Mar 20, 2012
40.83
40.85
40.38
40.83
2,899,760
+0.45(+1.12%)
Mar 19, 2012
40.35
40.65
39.97
40.38
1,780,764
+0.05(+0.13%)
Mar 16, 2012
40.73
40.91
40.28
40.33
1,326,888
-0.40(-0.98%)
Mar 15, 2012
40.20
41.29
39.96
40.73
2,684,638
+0.60(+1.51%)
Mar 14, 2012
39.41
40.12
39.41
40.12
1,329,585
+0.54(+1.37%)
Mar 13, 2012
39.54
39.78
39.18
39.58
1,125,674
+0.23(+0.57%)
Mar 12, 2012
39.87
40.00
39.28
39.35
1,163,131
-0.54(-1.36%)
Mar 09, 2012
39.17
40.08
39.03
39.90
1,872,108
+0.75(+1.91%)
Mar 08, 2012
38.44
39.15
38.34
39.15
1,374,921
+0.75(+1.95%)
Mar 07, 2012
38.64
38.68
38.14
38.40
1,149,792
-0.14(-0.37%)
Mar 06, 2012
38.84
38.87
38.32
38.54
1,591,015
-0.44(-1.13%)
Mar 05, 2012
38.67
39.10
38.51
38.98
1,238,557
+0.39(+1.01%)
Mar 02, 2012
38.80
38.89
38.49
38.60
1,968,599
-0.22(-0.56%)
Mar 01, 2012
38.00
38.91
37.94
38.81
2,902,740
+0.86(+2.26%)
Feb 29, 2012
38.26
38.30
37.64
37.96
1,949,506
-0.21(-0.54%)
Feb 28, 2012
37.68
38.17
37.18
38.16
1,761,388
+0.59(+1.56%)
Feb 27, 2012
37.46
37.69
37.35
37.58
1,755,239
-0.03(-0.07%)
Feb 24, 2012
38.03
38.06
37.56
37.60
1,458,809
-0.42(-1.12%)
Feb 23, 2012
37.34
38.16
37.34
38.03
1,856,413
+0.69(+1.84%)
Feb 22, 2012
37.85
37.93
37.21
37.34
2,303,566
-0.68(-1.78%)
Feb 21, 2012
38.41
38.74
37.86
38.02
1,539,896
-0.23(-0.59%)
Feb 17, 2012
37.95
38.35
37.86
38.24
1,436,464
+0.40(+1.05%)
Feb 16, 2012
38.06
38.42
37.68
37.85
1,908,917
-0.30(-0.78%)
Feb 15, 2012
38.36
38.55
37.93
38.15
2,095,827
-0.20(-0.52%)
Feb 14, 2012
37.46
38.35
37.45
38.34
1,063,812
+0.66(+1.75%)
Feb 13, 2012
38.79
38.94
37.63
37.69
3,036,098
-1.02(-2.63%)
Feb 10, 2012
38.33
38.71
38.05
38.70
1,371,111
+0.20(+0.52%)
Feb 09, 2012
38.14
38.51
37.80
38.51
1,919,624
+0.36(+0.95%)
Feb 08, 2012
38.30
38.55
37.93
38.15
2,015,366
-0.13(-0.33%)
Feb 07, 2012
38.00
38.45
38.00
38.27
1,796,948
+0.35(+0.93%)
Feb 06, 2012
37.93
38.07
37.63
37.92
1,225,571
+0.07(+0.19%)
Feb 03, 2012
38.42
38.42
37.85
37.85
2,983,501
-0.32(-0.85%)
Feb 02, 2012
38.36
38.87
38.17
38.17
1,775,639
-0.02(-0.05%)
Feb 01, 2012
38.61
38.61
38.10
38.19
1,613,125
-0.26(-0.68%)
Jan 31, 2012
38.29
38.49
38.22
38.45
1,487,942
+0.28(+0.73%)
Jan 30, 2012
38.00
38.62
37.84
38.17
1,563,467
+0.19(+0.50%)
Jan 27, 2012
38.16
38.58
37.96
37.98
1,801,130
-0.30(-0.78%)
Jan 26, 2012
38.76
38.80
38.16
38.28
1,885,629
-0.25(-0.66%)
Jan 25, 2012
37.78
38.64
37.58
38.53
2,660,416
+0.79(+2.10%)
Jan 24, 2012
37.25
37.88
37.24
37.74
2,917,800
+0.48(+1.28%)
Jan 23, 2012
37.41
37.52
37.20
37.26
2,303,576
+0.30(+0.81%)
Jan 20, 2012
37.11
37.23
36.74
36.96
1,748,560
-0.23(-0.63%)
Jan 19, 2012
37.57
37.60
36.99
37.20
1,752,233
-0.19(-0.51%)
Jan 18, 2012
37.22
37.45
36.87
37.39
1,546,900
+0.05(+0.12%)
Jan 17, 2012
37.16
37.71
37.16
37.34
1,446,465
+0.34(+0.93%)
Jan 13, 2012
36.24
37.00
35.94
37.00
1,607,293
+0.57(+1.56%)
Jan 12, 2012
36.49
36.59
36.12
36.43
1,102,957
-0.04(-0.10%)
Jan 11, 2012
36.56
36.72
36.39
36.47
1,254,881
-0.08(-0.22%)
Jan 10, 2012
36.95
37.07
36.49
36.55
2,086,457
-0.32(-0.86%)
Jan 09, 2012
37.04
37.04
36.42
36.86
1,267,106
-0.02(-0.05%)
Jan 06, 2012
37.20
37.24
36.60
36.88
2,672,615
-0.44(-1.18%)
Jan 05, 2012
37.23
37.36
37.01
37.32
1,401,791
+0.00(+0.00%)
Jan 04, 2012
36.92
37.45
36.92
37.32
1,530,937
+0.20(+0.53%)
Dec 30, 2011
37.38
37.38
37.09
37.13
624,477
-0.16(-0.44%)
Dec 29, 2011
37.50
37.68
37.09
37.29
1,131,210
-0.12(-0.31%)
Dec 28, 2011
37.48
37.57
37.32
37.41
1,717,733
-0.03(-0.07%)
Dec 27, 2011
37.23
37.60
36.84
37.43
1,859,467
+0.23(+0.63%)
Dec 23, 2011
37.08
37.23
36.89
37.20
956,198
+0.45(+1.23%)
Dec 21, 2011
36.95
37.03
36.47
36.75
2,300,410
-0.13(-0.34%)
Dec 20, 2011
36.93
37.08
36.64
36.87
1,777,755
+0.35(+0.96%)
Dec 19, 2011
37.40
37.41
36.31
36.52
1,953,017
-0.50(-1.34%)
Dec 16, 2011
36.89
37.13
36.41
37.02
2,741,626
+0.10(+0.27%)
Dec 15, 2011
37.09
37.58
36.74
36.92
2,347,857
-0.03(-0.07%)
Dec 14, 2011
37.31
37.32
36.38
36.95
3,389,066
-0.46(-1.23%)
Dec 13, 2011
37.78
37.99
37.01
37.41
4,000,541
+0.12(+0.31%)
Dec 12, 2011
36.45
37.45
36.10
37.29
4,329,976
+0.79(+2.18%)
Dec 09, 2011
36.39
36.59
36.12
36.49
2,716,424
+0.41(+1.13%)
Dec 08, 2011
35.59
36.49
35.59
36.09
6,173,617
+0.47(+1.32%)
Dec 07, 2011
35.31
35.83
35.06
35.62
22,268,834
-0.14(-0.40%)
Dec 06, 2011
36.32
36.55
35.74
35.76
4,628,386
-0.86(-2.34%)
Dec 05, 2011
36.98
37.23
36.12
36.62
4,298,337
+0.58(+1.60%)
Dec 02, 2011
36.81
36.81
35.51
36.04
1,879,077
-0.14(-0.37%)
Dec 01, 2011
36.59
37.04
36.09
36.18
1,245,410
-0.43(-1.18%)
Nov 30, 2011
36.52
36.64
35.63
36.61
1,955,400
+0.58(+1.60%)
Nov 29, 2011
34.85
36.17
34.68
36.03
2,053,170
+1.11(+3.18%)
Nov 28, 2011
35.01
35.50
34.81
34.92
1,291,498
+0.34(+0.99%)
Nov 25, 2011
34.91
35.10
34.58
34.58
546,045
-0.55(-1.57%)
Nov 23, 2011
35.47
35.53
35.09
35.13
608,218
-0.42(-1.17%)
Nov 22, 2011
35.28
36.46
35.28
35.55
1,539,409
+0.14(+0.41%)
Nov 21, 2011
35.51
35.59
35.13
35.40
1,734,992
-0.43(-1.21%)
Nov 18, 2011
35.21
36.07
35.02
35.84
1,951,287
+0.59(+1.66%)
Nov 17, 2011
35.62
35.78
34.87
35.25
1,322,707
-0.37(-1.04%)
Nov 16, 2011
36.33
36.49
35.57
35.62
2,150,966
-0.74(-2.04%)
Nov 15, 2011
35.93
36.42
35.86
36.36
1,272,885
+0.51(+1.44%)
Nov 14, 2011
35.96
36.02
35.65
35.84
667,928
-0.13(-0.35%)
Nov 11, 2011
35.34
35.99
34.92
35.97
826,969
+0.81(+2.31%)
Nov 10, 2011
35.30
35.30
34.71
35.16
773,598
+0.23(+0.65%)
Nov 09, 2011
35.10
35.48
34.84
34.93
867,403
-0.67(-1.88%)
Nov 08, 2011
35.47
35.66
35.10
35.60
1,092,238
+0.23(+0.64%)
Nov 07, 2011
35.44
35.65
35.13
35.38
645,109
-0.05(-0.15%)
Nov 04, 2011
35.07
35.71
34.88
35.43
1,007,386
+0.31(+0.87%)
Nov 03, 2011
35.31
35.56
34.82
35.12
1,719,221
-0.23(-0.66%)
Nov 02, 2011
35.55
35.74
35.19
35.36
693,344
+0.08(+0.23%)
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
.