Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 48.70 48.90 48.53 48.90 1,548,100 -0.90(-1.81%)
Jan 30, 2006 49.89 50.00 49.40 49.80 2,003,300 -0.50(-0.99%)
Jan 27, 2006 48.58 51.00 49.77 50.30 3,877,000 +1.73(+3.56%)
Jan 26, 2006 46.84 51.16 46.00 48.57 6,876,500 +5.28(+12.20%)
Jan 25, 2006 43.36 43.48 43.10 43.29 1,426,600 -0.63(-1.43%)
Jan 24, 2006 43.70 44.00 43.65 43.92 724,600 +0.37(+0.85%)
Jan 23, 2006 43.45 44.00 43.35 43.55 1,051,800 +1.25(+2.96%)
Jan 20, 2006 43.60 43.95 42.30 42.30 1,230,400 -0.71(-1.65%)
Jan 19, 2006 42.69 43.10 42.50 43.01 789,000 +0.40(+0.94%)
Jan 18, 2006 42.00 42.82 42.15 42.61 1,289,300 -0.34(-0.79%)
Jan 17, 2006 42.55 43.15 42.35 42.95 1,613,900 -1.69(-3.79%)
Jan 13, 2006 44.51 44.87 44.50 44.64 777,800 -0.06(-0.13%)
Jan 12, 2006 45.70 45.70 44.56 44.70 1,539,300 +0.06(+0.13%)
Jan 11, 2006 43.40 44.82 43.40 44.64 1,527,200 +2.26(+5.33%)
Jan 10, 2006 41.99 42.63 41.95 42.38 826,500 -0.42(-0.98%)
Jan 09, 2006 42.29 42.80 42.24 42.80 1,072,800 +0.51(+1.21%)
Jan 06, 2006 42.20 42.45 42.19 42.29 990,900 +0.22(+0.52%)
Jan 05, 2006 42.00 42.42 41.78 42.07 1,414,700 +0.71(+1.72%)
Jan 04, 2006 40.92 41.60 40.90 41.36 1,604,500 -0.63(-1.50%)
Jan 03, 2006 41.25 42.00 41.06 41.99 1,561,900 +1.19(+2.92%)
Dec 30, 2005 40.72 40.85 40.33 40.80 487,500 -0.37(-0.90%)
Dec 29, 2005 41.08 41.30 40.95 41.17 962,500 +0.48(+1.18%)
Dec 28, 2005 40.40 40.88 40.22 40.69 1,047,600 +1.71(+4.39%)
Dec 27, 2005 39.31 39.55 38.96 38.98 597,700 -0.33(-0.84%)
Dec 23, 2005 38.99 39.31 38.90 39.31 1,033,700 +0.55(+1.42%)
Dec 22, 2005 38.98 39.17 38.65 38.76 2,305,500 +1.35(+3.61%)
Dec 21, 2005 37.28 37.45 37.23 37.41 359,700 +0.03(+0.08%)
Dec 20, 2005 37.38 37.43 37.20 37.38 444,200 +0.17(+0.46%)
Dec 19, 2005 37.20 37.27 37.06 37.21 856,900 +0.30(+0.81%)
Dec 16, 2005 36.83 37.14 36.79 36.91 266,500 -0.04(-0.11%)
Dec 15, 2005 36.98 37.09 36.79 36.95 330,000 -0.06(-0.16%)
Dec 14, 2005 37.07 37.24 36.89 37.01 517,800 -0.36(-0.96%)
Dec 13, 2005 37.20 37.44 36.95 37.37 852,200 +0.07(+0.19%)
Dec 12, 2005 37.20 37.41 37.15 37.30 325,100 +0.15(+0.40%)
Dec 09, 2005 36.84 37.18 36.80 37.15 366,600 +0.71(+1.95%)
Dec 08, 2005 36.20 36.58 36.20 36.44 664,000 -0.54(-1.46%)
Dec 07, 2005 37.22 37.26 36.81 36.98 536,700 -0.11(-0.30%)
Dec 06, 2005 36.75 37.27 36.66 37.09 941,700 -0.66(-1.75%)
Dec 05, 2005 37.71 37.75 37.49 37.75 948,400 +0.14(+0.37%)
Dec 02, 2005 37.45 37.63 37.40 37.61 625,900 +0.11(+0.29%)
Dec 01, 2005 37.18 37.50 37.15 37.50 401,700 +0.49(+1.32%)
Nov 30, 2005 37.19 37.31 37.01 37.01 525,800 -0.09(-0.24%)
Nov 29, 2005 37.35 37.46 37.09 37.10 582,600 -0.26(-0.70%)
Nov 28, 2005 37.25 37.45 37.05 37.36 1,339,000 +0.90(+2.47%)
Nov 25, 2005 36.56 36.67 36.39 36.46 183,500 -0.23(-0.63%)
Nov 23, 2005 36.35 36.81 36.35 36.69 640,500 +0.44(+1.21%)
Nov 22, 2005 36.13 36.35 35.95 36.25 504,000 -0.21(-0.58%)
Nov 21, 2005 36.20 36.58 36.08 36.46 962,400 +1.25(+3.55%)
Nov 18, 2005 35.17 35.39 34.31 35.21 897,700 +0.53(+1.53%)
Nov 17, 2005 34.00 34.68 34.00 34.68 1,003,900 +1.05(+3.12%)
Nov 16, 2005 33.50 33.66 33.25 33.63 322,300 -0.08(-0.24%)
Nov 15, 2005 33.88 33.93 33.56 33.71 377,400 -0.18(-0.53%)
Nov 14, 2005 33.75 33.99 33.72 33.89 389,100 -0.01(-0.03%)
Nov 11, 2005 34.09 33.98 33.78 33.90 724,300 -0.18(-0.53%)
Nov 10, 2005 34.15 34.15 33.75 34.08 385,600 -0.21(-0.61%)
Nov 09, 2005 34.04 34.44 33.97 34.29 761,100 +0.82(+2.45%)
Nov 08, 2005 33.41 33.55 33.35 33.47 311,300 -0.01(-0.03%)
Nov 07, 2005 33.22 33.55 33.15 33.48 336,600 +0.18(+0.54%)
Nov 04, 2005 33.10 33.42 33.07 33.30 443,200 +0.36(+1.09%)
Nov 03, 2005 32.69 33.00 32.69 32.94 420,200 +0.19(+0.58%)
Nov 02, 2005 32.45 32.82 32.45 32.75 502,900 -0.20(-0.61%)
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.