Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 43.71 43.71 43.37 43.37 2,207,026 -0.34(-0.78%)
Dec 29, 2011 43.55 43.83 43.50 43.71 2,431,922 +0.22(+0.51%)
Dec 28, 2011 43.70 43.84 43.45 43.49 2,036,510 -0.19(-0.43%)
Dec 27, 2011 43.45 43.79 43.41 43.68 2,001,153 +0.16(+0.37%)
Dec 23, 2011 43.49 43.75 43.36 43.52 2,441,526 +0.14(+0.32%)
Dec 21, 2011 42.34 43.44 41.88 43.38 15,515,117 +1.05(+2.48%)
Dec 20, 2011 42.51 42.61 42.03 42.33 5,888,467 +0.28(+0.67%)
Dec 19, 2011 42.90 42.98 41.97 42.05 5,754,785 -0.79(-1.84%)
Dec 16, 2011 43.36 43.55 42.70 42.84 7,435,475 -0.41(-0.95%)
Dec 15, 2011 43.09 43.48 42.90 43.25 9,671,199 +0.31(+0.72%)
Dec 14, 2011 43.34 43.48 42.92 42.94 3,696,965 -0.37(-0.85%)
Dec 13, 2011 43.20 43.79 43.12 43.31 4,757,815 +0.25(+0.58%)
Dec 12, 2011 43.48 43.54 42.75 43.06 4,550,363 -0.52(-1.19%)
Dec 09, 2011 43.50 43.64 43.11 43.58 4,798,963 +0.56(+1.30%)
Dec 08, 2011 43.51 43.60 42.90 43.02 4,246,031 -0.62(-1.42%)
Dec 07, 2011 43.45 43.85 43.33 43.64 3,908,275 -0.08(-0.18%)
Dec 06, 2011 43.92 44.00 43.49 43.72 5,367,908 -0.01(-0.02%)
Dec 05, 2011 43.57 44.00 43.46 43.73 3,959,701 +0.40(+0.92%)
Dec 02, 2011 44.14 44.21 43.27 43.33 5,657,028 -0.72(-1.63%)
Dec 01, 2011 44.15 44.45 43.95 44.05 3,955,417 -0.26(-0.59%)
Nov 30, 2011 43.84 44.34 43.36 44.31 6,464,811 +1.37(+3.19%)
Nov 29, 2011 42.85 43.12 42.74 42.94 3,834,530 +0.25(+0.59%)
Nov 28, 2011 42.66 42.92 42.46 42.69 4,213,249 +0.76(+1.81%)
Nov 25, 2011 41.89 42.24 41.80 41.93 1,568,681 +0.04(+0.10%)
Nov 23, 2011 42.23 42.37 41.74 41.89 3,719,569 -0.66(-1.55%)
Nov 22, 2011 43.27 43.35 42.52 42.55 4,968,109 -0.69(-1.60%)
Nov 21, 2011 43.16 43.46 42.96 43.24 3,837,557 -0.44(-1.01%)
Nov 18, 2011 43.63 43.97 43.54 43.68 3,859,422 +0.28(+0.65%)
Nov 17, 2011 43.71 43.96 43.06 43.40 5,604,328 -0.29(-0.66%)
Nov 16, 2011 44.14 44.24 43.65 43.69 4,782,981 -0.68(-1.53%)
Nov 15, 2011 44.55 44.74 44.27 44.37 4,973,873 -0.28(-0.63%)
Nov 14, 2011 44.90 45.02 44.41 44.65 3,981,299 -0.41(-0.91%)
Nov 11, 2011 44.80 45.22 44.73 45.06 3,313,684 +0.65(+1.46%)
Nov 10, 2011 44.72 44.95 44.24 44.41 5,917,006 -0.57(-1.27%)
Nov 09, 2011 44.83 45.45 44.68 44.98 8,023,169 -0.36(-0.79%)
Nov 08, 2011 44.83 45.35 44.70 45.34 7,408,277 +0.51(+1.14%)
Nov 07, 2011 44.28 44.85 43.97 44.83 14,737,239 +0.81(+1.84%)
Nov 04, 2011 44.28 44.35 43.53 44.02 11,423,145 -0.57(-1.28%)
Nov 03, 2011 44.50 44.80 44.26 44.59 14,798,942 +0.36(+0.81%)
Nov 02, 2011 44.10 44.56 44.03 44.23 4,627,254 +0.63(+1.44%)
Nov 01, 2011 43.93 44.26 43.50 43.60 7,381,276 -0.79(-1.78%)
Oct 31, 2011 44.32 44.82 44.26 44.39 5,838,338 -0.18(-0.40%)
Oct 28, 2011 44.10 44.67 43.72 44.57 7,972,130 +0.35(+0.79%)
Oct 27, 2011 43.35 44.45 43.21 44.22 8,512,387 +1.51(+3.54%)
Oct 26, 2011 42.77 42.90 42.00 42.71 6,549,284 +0.40(+0.95%)
Oct 25, 2011 42.72 42.99 42.30 42.31 6,993,956 -0.61(-1.42%)
Oct 24, 2011 43.17 43.27 42.76 42.92 4,583,727 -0.39(-0.90%)
Oct 21, 2011 43.04 43.35 43.01 43.31 4,440,916 +0.59(+1.38%)
Oct 20, 2011 42.63 42.94 42.41 42.72 3,627,070 +0.18(+0.42%)
Oct 19, 2011 42.72 43.24 42.42 42.54 3,425,830 -0.14(-0.33%)
Oct 18, 2011 42.73 42.90 42.21 42.68 5,588,859 -0.05(-0.12%)
Oct 17, 2011 42.85 43.29 42.65 42.73 3,596,397 -0.50(-1.16%)
Oct 14, 2011 43.01 43.31 42.82 43.23 4,401,604 +0.47(+1.10%)
Oct 13, 2011 42.53 42.81 42.18 42.76 3,862,810 +0.11(+0.26%)
Oct 12, 2011 42.08 42.90 42.02 42.65 5,790,787 +0.55(+1.31%)
Oct 11, 2011 42.52 42.54 41.87 42.10 5,174,272 -0.51(-1.20%)
Oct 10, 2011 42.36 42.61 42.17 42.61 4,699,790 +0.68(+1.62%)
Oct 07, 2011 41.50 42.15 41.42 41.93 7,879,568 +0.69(+1.67%)
Oct 06, 2011 41.24 41.40 41.01 41.24 7,725,575 +0.51(+1.25%)
Oct 05, 2011 41.03 41.13 39.93 40.73 11,042,915 -0.22(-0.54%)
Oct 04, 2011 41.08 41.13 40.15 40.95 9,856,913 -0.25(-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.