Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 42.24 42.35 41.82 42.17 10,512,641 -0.01(-0.02%)
Apr 28, 2011 41.65 42.34 40.69 42.18 17,356,472 +0.69(+1.66%)
Apr 27, 2011 41.58 41.64 40.88 41.49 5,519,990 +0.32(+0.78%)
Apr 26, 2011 40.97 41.49 40.84 41.17 3,007,976 +0.40(+0.98%)
Apr 25, 2011 40.69 40.95 40.63 40.77 1,803,242 +0.12(+0.30%)
Apr 21, 2011 40.72 40.74 40.49 40.65 2,866,893 +0.11(+0.27%)
Apr 20, 2011 40.67 40.91 40.39 40.54 4,603,539 +0.25(+0.62%)
Apr 19, 2011 40.33 40.40 40.05 40.29 2,104,125 -0.04(-0.10%)
Apr 18, 2011 40.39 40.64 40.06 40.33 2,776,433 -0.32(-0.79%)
Apr 15, 2011 40.20 40.76 40.13 40.65 3,771,057 +0.45(+1.12%)
Apr 14, 2011 39.68 40.33 39.65 40.20 4,179,795 +0.30(+0.75%)
Apr 13, 2011 40.02 40.32 39.90 39.90 2,739,994 +0.13(+0.33%)
Apr 12, 2011 39.78 39.94 39.53 39.77 3,909,946 -0.10(-0.25%)
Apr 11, 2011 40.53 40.53 39.83 39.87 4,746,713 -0.57(-1.41%)
Apr 08, 2011 40.83 40.83 40.26 40.44 2,534,903 -0.22(-0.54%)
Apr 07, 2011 40.82 40.89 40.50 40.66 3,859,566 -0.28(-0.68%)
Apr 06, 2011 40.79 41.20 40.73 40.94 2,845,437 +0.19(+0.47%)
Apr 05, 2011 41.01 41.04 40.71 40.75 3,446,390 -0.31(-0.75%)
Apr 04, 2011 41.16 41.27 40.95 41.06 2,372,798 -0.10(-0.24%)
Apr 01, 2011 41.27 41.38 41.08 41.16 3,494,895 -0.08(-0.19%)
Mar 31, 2011 41.38 41.44 41.05 41.24 4,480,666 -0.22(-0.53%)
Mar 30, 2011 41.46 41.46 41.46 41.46 3,992,039 +0.69(+1.69%)
Mar 29, 2011 40.18 40.86 40.13 40.77 3,119,495 +0.58(+1.44%)
Mar 28, 2011 40.57 40.79 40.16 40.19 3,611,053 -0.40(-0.99%)
Mar 25, 2011 41.13 41.18 40.56 40.59 3,336,131 -0.42(-1.02%)
Mar 24, 2011 40.92 41.18 40.57 41.01 3,599,876 +0.10(+0.24%)
Mar 23, 2011 40.98 41.06 40.63 40.91 3,194,913 -0.16(-0.39%)
Mar 22, 2011 40.49 41.27 40.40 41.07 5,497,036 +0.67(+1.66%)
Mar 21, 2011 40.47 40.56 40.27 40.40 3,565,370 +0.37(+0.92%)
Mar 18, 2011 40.48 40.59 39.70 40.03 6,957,207 -0.15(-0.37%)
Mar 17, 2011 40.29 40.41 39.13 40.18 10,967,876 +0.23(+0.58%)
Mar 16, 2011 41.15 41.17 39.06 39.95 13,861,350 -1.39(-3.36%)
Mar 15, 2011 41.35 41.78 41.29 41.34 12,955,966 -1.55(-3.61%)
Mar 14, 2011 41.00 42.97 40.80 42.89 21,292,989 -0.27(-0.63%)
Mar 11, 2011 43.10 43.58 42.90 43.16 4,730,105 +0.20(+0.47%)
Mar 10, 2011 43.33 43.55 42.67 42.96 7,682,211 -0.31(-0.72%)
Mar 09, 2011 41.97 43.46 41.97 43.27 10,028,828 +1.32(+3.15%)
Mar 08, 2011 41.96 42.31 41.93 41.95 3,813,252 +0.13(+0.31%)
Mar 07, 2011 41.26 41.99 41.26 41.82 5,497,912 +0.69(+1.68%)
Mar 04, 2011 41.51 41.69 40.88 41.13 3,853,072 -0.27(-0.65%)
Mar 03, 2011 41.22 41.48 41.19 41.40 3,250,768 +0.36(+0.88%)
Mar 02, 2011 41.14 41.25 40.92 41.04 3,096,323 -0.06(-0.15%)
Mar 01, 2011 41.77 41.83 41.00 41.10 4,229,371 -0.66(-1.58%)
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%)
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.