Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.23 23.83 23.09 23.75 7,084,298 +0.66(+2.86%)
Mar 28, 2008 23.50 23.71 23.06 23.09 10,196,873 -0.46(-1.95%)
Mar 27, 2008 24.44 24.51 23.55 23.55 9,238,697 -0.89(-3.64%)
Mar 26, 2008 24.72 24.97 24.24 24.44 5,651,855 -0.50(-2.00%)
Mar 25, 2008 24.79 25.24 24.63 24.94 7,746,900 +0.22(+0.89%)
Mar 24, 2008 24.19 25.41 24.11 24.72 7,946,771 +0.74(+3.09%)
Mar 21, 2008 23.69 24.08 23.50 23.98 7,994,736 +0.00(+0.00%)
Mar 20, 2008 23.69 24.08 23.50 23.98 7,994,736 +0.29(+1.22%)
Mar 19, 2008 24.19 24.50 23.69 23.69 8,926,426 -0.47(-1.95%)
Mar 18, 2008 23.71 24.17 23.38 24.16 11,433,886 +0.42(+1.77%)
Mar 17, 2008 23.46 24.05 23.10 23.74 7,613,901 +0.32(+1.37%)
Mar 14, 2008 23.67 24.09 23.03 23.42 8,501,073 -0.46(-1.93%)
Mar 13, 2008 23.43 24.09 23.14 23.88 8,438,412 +0.15(+0.63%)
Mar 12, 2008 23.48 23.98 23.47 23.73 7,664,187 +0.07(+0.30%)
Mar 11, 2008 23.14 23.66 22.67 23.66 10,110,834 +1.45(+6.53%)
Mar 10, 2008 22.57 22.80 22.15 22.21 5,894,362 -0.42(-1.86%)
Mar 07, 2008 22.22 23.00 22.21 22.63 8,081,050 +0.39(+1.75%)
Mar 06, 2008 22.64 22.84 22.24 22.24 5,017,047 -0.55(-2.41%)
Mar 05, 2008 22.53 23.20 22.45 22.79 7,555,462 +0.35(+1.56%)
Mar 04, 2008 22.06 22.55 21.79 22.44 7,589,689 +0.32(+1.45%)
Mar 03, 2008 22.36 22.55 21.82 22.12 9,149,820 -0.24(-1.07%)
Feb 29, 2008 22.16 22.52 22.06 22.36 11,979,765 -0.21(-0.93%)
Feb 28, 2008 22.91 22.98 22.42 22.57 5,654,272 -0.55(-2.38%)
Feb 27, 2008 23.01 23.39 22.66 23.12 8,265,626 +0.45(+1.99%)
Feb 26, 2008 22.40 23.02 22.27 22.67 8,710,550 +0.43(+1.93%)
Feb 25, 2008 21.71 22.33 21.50 22.24 8,318,918 +0.65(+3.01%)
Feb 22, 2008 21.91 21.91 21.06 21.59 8,601,369 -0.17(-0.78%)
Feb 21, 2008 21.82 22.43 21.69 21.76 8,078,356 -0.13(-0.59%)
Feb 20, 2008 21.74 22.02 21.35 21.89 8,449,372 +0.32(+1.48%)
Feb 19, 2008 21.87 22.05 21.44 21.57 5,869,734 +0.00(+0.00%)
Feb 18, 2008 21.50 21.94 21.39 21.57 4,070,679 +0.00(+0.00%)
Feb 15, 2008 21.50 21.94 21.39 21.57 4,070,679 -0.26(-1.19%)
Feb 14, 2008 22.49 22.49 21.72 21.83 5,702,662 -0.63(-2.80%)
Feb 13, 2008 22.13 22.55 21.98 22.46 4,799,772 +0.59(+2.70%)
Feb 12, 2008 22.21 22.34 21.78 21.87 5,980,502 -0.11(-0.50%)
Feb 11, 2008 21.49 22.20 21.33 21.98 6,532,942 +0.55(+2.57%)
Feb 08, 2008 21.19 21.71 20.99 21.43 6,184,202 +0.22(+1.04%)
Feb 07, 2008 20.31 21.45 20.11 21.21 10,270,903 +0.25(+1.19%)
Feb 06, 2008 21.70 21.80 20.77 20.96 7,045,185 -0.66(-3.05%)
Feb 05, 2008 22.07 22.16 21.54 21.62 6,921,930 -0.61(-2.74%)
Feb 04, 2008 23.02 23.25 22.19 22.23 7,075,840 -1.10(-4.71%)
Feb 01, 2008 22.62 23.39 22.25 23.33 10,051,872 +1.46(+6.68%)
Jan 31, 2008 21.93 22.27 21.70 21.87 8,946,735 -0.16(-0.73%)
Jan 30, 2008 21.68 22.24 21.53 22.03 6,553,024 +0.40(+1.85%)
Jan 29, 2008 22.00 22.01 21.53 21.63 5,058,242 -0.26(-1.19%)
Jan 28, 2008 21.34 21.90 21.12 21.89 5,807,137 +0.54(+2.53%)
Jan 25, 2008 22.13 22.25 21.21 21.35 9,781,239 -0.77(-3.48%)
Jan 24, 2008 21.07 22.12 21.02 22.12 8,947,094 +0.62(+2.88%)
Jan 23, 2008 20.70 21.73 20.65 21.50 12,760,657 +0.43(+2.04%)
Jan 22, 2008 20.75 21.39 20.68 21.07 10,646,588 -0.46(-2.14%)
Jan 21, 2008 21.06 22.00 19.08 21.53 18,907,965 +0.00(+0.00%)
Jan 18, 2008 21.06 22.00 19.08 21.53 18,907,365 +2.39(+12.49%)
Jan 17, 2008 19.79 20.19 19.08 19.14 8,798,213 -0.47(-2.40%)
Jan 16, 2008 19.00 19.95 18.87 19.61 9,723,552 +0.55(+2.89%)
Jan 15, 2008 19.29 19.45 18.95 19.06 8,658,981 -0.77(-3.88%)
Jan 14, 2008 19.74 19.87 19.51 19.83 5,386,148 +0.31(+1.59%)
Jan 11, 2008 19.98 20.13 19.40 19.52 5,927,077 -0.62(-3.08%)
Jan 10, 2008 19.86 20.28 19.57 20.14 6,965,363 +0.14(+0.70%)
Jan 09, 2008 19.80 20.02 19.49 20.00 6,032,679 +0.30(+1.52%)
Jan 08, 2008 20.23 20.66 19.67 19.70 8,848,938 -0.76(-3.71%)
Jan 07, 2008 20.40 20.78 20.21 20.46 4,918,830 +0.10(+0.49%)
Jan 04, 2008 21.11 21.17 20.18 20.36 6,668,320 -0.65(-3.09%)
Jan 03, 2008 21.10 21.18 20.91 21.01 3,559,289 -0.11(-0.52%)
Jan 02, 2008 21.72 22.00 21.00 21.12 6,928,640 -0.75(-3.43%)
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.