Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.41 41.95 41.34 41.76 3,425,912 +0.47(+1.14%)
Feb 25, 2011 41.28 41.35 41.13 41.29 2,202,078 +0.09(+0.22%)
Feb 24, 2011 41.41 41.41 41.00 41.20 3,243,798 -0.14(-0.34%)
Feb 23, 2011 41.78 41.94 41.34 41.34 4,230,616 -0.43(-1.03%)
Feb 22, 2011 41.33 41.82 41.28 41.77 5,063,035 +0.19(+0.46%)
Feb 18, 2011 41.49 41.60 41.33 41.58 4,442,840 +0.21(+0.51%)
Feb 17, 2011 41.27 41.67 41.20 41.37 4,103,974 +0.18(+0.44%)
Feb 16, 2011 41.23 41.59 41.03 41.19 4,895,948 -0.01(-0.02%)
Feb 15, 2011 41.42 41.49 41.04 41.20 5,470,782 -0.27(-0.65%)
Feb 14, 2011 41.96 42.05 41.41 41.47 4,463,936 -0.59(-1.40%)
Feb 11, 2011 42.55 42.72 42.02 42.06 6,034,282 -1.21(-2.80%)
Feb 10, 2011 43.04 43.30 42.92 43.27 4,080,716 +0.19(+0.44%)
Feb 09, 2011 42.89 43.16 42.71 43.08 3,589,449 +0.06(+0.14%)
Feb 08, 2011 43.13 43.18 42.93 43.02 4,372,335 -0.22(-0.51%)
Feb 07, 2011 42.82 43.26 42.75 43.24 13,493,000 +0.49(+1.15%)
Feb 04, 2011 43.08 43.25 42.62 42.75 13,149,732 -0.39(-0.90%)
Feb 03, 2011 42.40 43.22 42.31 43.14 15,028,389 +0.62(+1.46%)
Feb 02, 2011 42.58 42.99 42.42 42.52 3,354,300 -0.12(-0.28%)
Feb 01, 2011 42.79 42.80 42.29 42.64 3,622,986 +0.13(+0.31%)
Jan 31, 2011 42.20 42.68 42.05 42.51 3,711,241 +0.60(+1.43%)
Jan 28, 2011 42.51 42.82 41.88 41.91 5,064,733 -0.60(-1.41%)
Jan 27, 2011 42.94 43.13 42.42 42.51 6,277,150 -0.52(-1.21%)
Jan 26, 2011 43.00 43.46 42.71 43.03 6,457,168 -0.17(-0.39%)
Jan 25, 2011 43.26 43.53 43.01 43.20 5,005,021 -0.20(-0.46%)
Jan 24, 2011 43.25 43.53 43.10 43.40 8,122,463 +0.19(+0.44%)
Jan 21, 2011 43.48 43.50 43.15 43.21 4,998,758 -0.14(-0.32%)
Jan 20, 2011 42.72 43.46 42.50 43.35 6,644,032 +0.53(+1.24%)
Jan 19, 2011 42.91 43.04 42.60 42.82 2,792,403 -0.10(-0.23%)
Jan 18, 2011 42.74 43.09 42.50 42.92 3,940,326 +0.05(+0.12%)
Jan 14, 2011 42.49 42.87 42.20 42.87 3,082,367 +0.50(+1.18%)
Jan 13, 2011 42.56 42.64 42.07 42.37 3,210,100 -0.21(-0.49%)
Jan 12, 2011 42.21 43.02 42.00 42.58 4,438,616 +0.59(+1.41%)
Jan 11, 2011 42.37 42.37 41.89 41.99 4,165,736 -0.24(-0.57%)
Jan 10, 2011 42.50 42.53 42.10 42.23 3,252,932 -0.35(-0.82%)
Jan 07, 2011 42.67 42.78 42.25 42.58 2,939,490 -0.09(-0.21%)
Jan 06, 2011 42.66 42.89 42.37 42.67 4,271,735 -0.04(-0.09%)
Jan 05, 2011 42.50 42.73 42.37 42.71 5,243,186 +0.24(+0.57%)
Jan 04, 2011 42.00 42.54 41.80 42.47 3,822,829 +0.53(+1.26%)
Jan 03, 2011 41.98 42.01 41.63 41.94 3,305,580 +0.30(+0.72%)
Dec 31, 2010 41.49 41.79 41.30 41.64 2,095,420 +0.16(+0.39%)
Dec 30, 2010 41.42 41.68 41.30 41.48 2,312,988 -0.09(-0.22%)
Dec 29, 2010 41.99 42.00 41.42 41.57 3,535,083 -0.39(-0.93%)
Dec 28, 2010 41.76 41.99 41.61 41.96 2,767,847 +0.18(+0.43%)
Dec 27, 2010 41.86 42.15 41.62 41.78 2,734,942 -0.11(-0.26%)
Dec 23, 2010 41.84 42.30 41.78 41.89 3,439,107 +0.03(+0.07%)
Dec 22, 2010 41.35 41.98 41.32 41.86 3,871,608 +0.56(+1.36%)
Dec 21, 2010 41.39 41.68 41.27 41.30 4,375,903 -0.05(-0.12%)
Dec 20, 2010 41.18 41.49 41.15 41.35 3,862,678 +0.27(+0.66%)
Dec 17, 2010 40.87 41.11 40.63 41.08 8,950,041 +0.13(+0.32%)
Dec 16, 2010 40.91 41.01 40.22 40.95 4,642,783 +0.12(+0.29%)
Dec 15, 2010 40.89 41.26 40.72 40.83 4,884,406 -0.10(-0.24%)
Dec 14, 2010 40.84 41.25 40.79 40.93 4,857,950 +0.16(+0.39%)
Dec 13, 2010 40.68 41.22 40.31 40.77 6,895,952 +0.73(+1.82%)
Dec 10, 2010 39.84 40.18 39.61 40.04 5,759,701 +0.43(+1.09%)
Dec 09, 2010 39.63 39.70 39.31 39.61 4,579,940 +0.00(+0.00%)
Dec 08, 2010 39.57 39.78 39.44 39.61 4,465,197 +0.15(+0.38%)
Dec 07, 2010 40.04 40.20 39.36 39.46 4,272,078 -0.52(-1.30%)
Dec 06, 2010 40.10 40.10 39.77 39.98 3,476,034 -0.07(-0.17%)
Dec 03, 2010 39.53 40.14 39.39 40.05 8,998,659 +0.50(+1.26%)
Dec 02, 2010 39.40 39.69 39.26 39.55 3,822,527 +0.11(+0.28%)
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.