Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 25.87 25.95 25.24 25.46 5,636,472 -0.38(-1.47%)
Mar 30, 2006 26.18 26.45 25.64 25.84 7,168,239 -0.48(-1.82%)
Mar 29, 2006 25.00 26.52 25.00 26.32 9,410,970 +1.40(+5.62%)
Mar 28, 2006 25.26 25.67 24.72 24.92 7,220,920 -0.52(-2.04%)
Mar 27, 2006 25.65 25.83 25.42 25.44 4,450,177 -0.26(-1.01%)
Mar 24, 2006 25.50 25.75 25.42 25.70 3,989,647 +0.23(+0.90%)
Mar 23, 2006 25.65 26.04 25.47 25.47 5,536,000 -0.41(-1.58%)
Mar 22, 2006 25.58 25.95 25.35 25.88 5,632,400 +0.19(+0.74%)
Mar 21, 2006 25.91 26.19 25.59 25.69 6,432,602 -0.19(-0.73%)
Mar 20, 2006 26.35 26.46 25.81 25.88 3,187,461 -0.32(-1.22%)
Mar 17, 2006 25.78 26.20 25.53 26.20 6,939,353 +0.36(+1.39%)
Mar 16, 2006 25.67 26.20 25.45 25.84 7,921,034 +0.18(+0.70%)
Mar 15, 2006 25.93 26.26 25.57 25.66 5,874,199 -0.18(-0.70%)
Mar 14, 2006 25.43 26.05 25.40 25.84 4,266,628 +0.33(+1.29%)
Mar 13, 2006 25.35 25.61 25.30 25.51 3,873,560 +0.18(+0.71%)
Mar 10, 2006 25.57 25.79 25.22 25.33 4,878,951 -0.24(-0.94%)
Mar 09, 2006 25.94 26.23 25.36 25.57 5,267,007 -0.14(-0.54%)
Mar 08, 2006 25.99 26.15 25.50 25.71 5,992,485 -0.39(-1.49%)
Mar 07, 2006 26.50 26.50 25.75 26.10 6,956,318 -0.45(-1.69%)
Mar 06, 2006 28.00 28.00 26.44 26.55 7,521,541 -1.16(-4.19%)
Mar 03, 2006 27.69 28.01 27.51 27.71 4,591,685 -0.04(-0.14%)
Mar 02, 2006 27.99 28.19 27.59 27.75 4,243,843 -0.27(-0.96%)
Mar 01, 2006 27.49 28.08 27.42 28.02 7,269,381 +0.74(+2.71%)
Feb 28, 2006 27.20 27.56 26.98 27.28 4,839,840 +0.08(+0.29%)
Feb 27, 2006 26.87 27.36 26.87 27.20 4,317,314 +0.35(+1.30%)
Feb 24, 2006 26.90 26.99 26.58 26.85 3,590,811 +0.01(+0.04%)
Feb 23, 2006 26.90 27.15 26.53 26.84 3,415,874 -0.11(-0.41%)
Feb 22, 2006 26.85 27.22 26.58 26.95 4,169,929 +0.23(+0.86%)
Feb 21, 2006 27.27 27.38 26.48 26.72 4,469,989 -0.42(-1.55%)
Feb 17, 2006 27.59 27.69 26.78 27.14 8,259,351 -0.46(-1.67%)
Feb 16, 2006 27.90 27.94 27.32 27.60 5,340,300 +0.05(+0.18%)
Feb 15, 2006 27.28 27.78 27.18 27.55 3,468,448 +0.15(+0.55%)
Feb 14, 2006 27.69 27.71 27.21 27.40 5,741,040 -0.33(-1.19%)
Feb 13, 2006 27.73 27.98 27.36 27.73 4,107,821 +0.03(+0.11%)
Feb 10, 2006 28.30 28.40 27.55 27.70 5,619,112 -0.65(-2.29%)
Feb 09, 2006 28.30 28.78 28.11 28.35 6,937,279 +0.15(+0.53%)
Feb 08, 2006 27.92 28.38 27.67 28.20 5,784,857 +1.00(+3.68%)
Feb 07, 2006 27.20 27.49 27.06 27.20 6,649,017 -0.17(-0.62%)
Feb 06, 2006 27.28 27.63 27.14 27.37 4,762,532 +0.03(+0.11%)
Feb 03, 2006 27.26 27.75 27.19 27.34 4,968,562 -0.30(-1.09%)
Feb 02, 2006 28.42 28.43 27.49 27.64 5,603,734 -0.75(-2.64%)
Feb 01, 2006 27.85 28.45 27.75 28.39 7,191,458 +0.23(+0.82%)
Jan 31, 2006 28.68 28.80 28.14 28.16 4,957,175 -0.66(-2.29%)
Jan 30, 2006 28.82 29.12 28.67 28.82 4,088,399 -0.01(-0.03%)
Jan 27, 2006 28.75 29.19 28.33 28.83 7,714,306 +0.35(+1.23%)
Jan 26, 2006 27.50 28.78 27.57 28.48 6,509,762 +0.98(+3.56%)
Jan 25, 2006 27.34 27.70 27.19 27.50 4,615,319 +0.17(+0.62%)
Jan 24, 2006 27.86 28.20 27.13 27.33 7,451,879 -0.51(-1.83%)
Jan 23, 2006 27.35 27.85 27.35 27.84 7,808,638 +0.45(+1.64%)
Jan 20, 2006 27.94 28.16 27.30 27.39 14,780,872 -2.40(-8.06%)
Jan 19, 2006 29.02 29.98 29.02 29.79 10,561,883 +0.99(+3.44%)
Jan 18, 2006 27.89 28.91 27.72 28.80 9,514,317 +0.40(+1.41%)
Jan 17, 2006 28.68 28.71 28.12 28.40 6,748,128 -0.39(-1.35%)
Jan 13, 2006 28.84 28.92 28.50 28.79 3,854,793 -0.02(-0.07%)
Jan 12, 2006 29.10 29.16 28.50 28.81 6,108,500 -0.25(-0.86%)
Jan 11, 2006 29.24 29.50 28.87 29.06 4,787,433 -0.19(-0.65%)
Jan 10, 2006 28.86 29.27 28.75 29.25 4,479,972 +0.16(+0.55%)
Jan 09, 2006 29.12 29.20 28.76 29.09 3,685,423 -0.03(-0.10%)
Jan 06, 2006 28.55 29.13 28.38 29.12 7,574,228 +0.57(+2.00%)
Jan 05, 2006 28.20 29.38 27.91 28.55 20,062,867 +1.62(+6.02%)
Jan 04, 2006 25.98 26.96 25.97 26.93 10,445,508 +1.16(+4.50%)
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.