Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 76.24 78.17 75.04 78.00 6,165,645 +1.97(+2.59%)
May 30, 2007 73.65 76.11 73.27 76.03 6,800,800 +2.38(+3.23%)
May 29, 2007 74.12 74.35 73.02 73.65 4,511,457 +0.40(+0.55%)
May 25, 2007 74.30 74.60 72.42 73.25 3,599,840 -0.50(-0.68%)
May 24, 2007 76.69 76.70 73.71 73.75 6,421,111 -2.94(-3.83%)
May 23, 2007 77.36 78.20 76.60 76.69 2,109,300 -0.67(-0.87%)
May 22, 2007 77.96 78.24 77.07 77.36 2,443,565 -0.20(-0.26%)
May 21, 2007 79.02 79.02 77.56 77.56 2,727,400 -0.89(-1.13%)
May 18, 2007 77.05 78.54 76.92 78.45 3,519,000 +1.53(+1.99%)
May 17, 2007 77.37 77.45 76.31 76.92 1,973,100 -0.78(-1.00%)
May 16, 2007 77.74 77.83 76.80 77.70 1,654,400 +0.75(+0.97%)
May 15, 2007 76.68 77.83 76.68 76.95 2,722,736 +0.52(+0.68%)
May 14, 2007 76.53 77.13 76.11 76.43 2,250,600 -0.10(-0.13%)
May 11, 2007 76.10 76.78 75.65 76.53 2,672,553 +0.20(+0.26%)
May 10, 2007 77.41 77.85 76.28 76.33 5,195,651 -1.22(-1.57%)
May 09, 2007 78.14 78.14 77.18 77.55 2,920,117 +0.24(+0.31%)
May 08, 2007 78.50 79.38 77.17 77.31 5,644,900 -1.02(-1.30%)
May 07, 2007 76.03 78.51 76.03 78.33 3,652,100 +1.83(+2.39%)
May 04, 2007 76.89 77.25 76.24 76.50 3,145,100 -0.38(-0.49%)
May 03, 2007 77.08 77.75 76.15 76.88 4,175,175 -0.20(-0.26%)
May 02, 2007 76.77 77.24 76.47 77.08 2,009,500 +0.63(+0.82%)
May 01, 2007 75.77 76.50 75.20 76.45 3,043,500 +1.04(+1.38%)
Apr 30, 2007 76.72 77.50 75.33 75.41 3,385,540 -0.82(-1.08%)
Apr 27, 2007 75.91 76.54 75.51 76.23 2,941,904 -0.22(-0.29%)
Apr 26, 2007 75.79 77.51 75.79 76.45 4,552,925 +0.81(+1.07%)
Apr 25, 2007 75.00 76.00 74.87 75.64 5,094,641 +0.65(+0.87%)
Apr 24, 2007 74.20 75.33 73.63 74.99 3,447,137 +0.92(+1.24%)
Apr 23, 2007 73.50 74.72 73.50 74.07 2,939,900 +0.79(+1.08%)
Apr 20, 2007 73.52 74.00 71.16 73.28 7,105,675 +0.61(+0.84%)
Apr 19, 2007 74.50 74.50 72.59 72.67 2,866,567 -0.81(-1.10%)
Apr 18, 2007 72.79 73.62 72.66 73.48 3,755,700 +0.60(+0.82%)
Apr 17, 2007 71.59 73.00 71.33 72.88 2,258,800 +1.27(+1.77%)
Apr 16, 2007 71.91 72.07 71.02 71.61 1,592,729 +0.69(+0.97%)
Apr 13, 2007 72.00 72.00 70.29 70.92 2,038,565 -0.21(-0.30%)
Apr 12, 2007 72.31 72.38 70.95 71.13 3,678,362 -0.95(-1.32%)
Apr 11, 2007 72.24 72.49 71.86 72.08 2,797,263 -0.16(-0.22%)
Apr 10, 2007 72.20 72.39 71.93 72.24 1,772,105 +0.16(+0.22%)
Apr 09, 2007 71.55 72.35 71.54 72.08 1,582,800 +0.38(+0.53%)
Apr 05, 2007 71.04 71.70 70.84 71.70 1,954,700 +0.66(+0.93%)
Apr 04, 2007 71.52 71.52 70.81 71.04 2,898,100 -0.28(-0.39%)
Apr 03, 2007 71.00 71.39 70.61 71.32 3,766,000 +0.92(+1.31%)
Apr 02, 2007 68.86 70.53 68.67 70.40 3,175,500 +1.69(+2.46%)
Mar 30, 2007 69.11 69.50 66.52 68.71 5,322,300 -0.39(-0.56%)
Mar 29, 2007 69.35 69.82 68.75 69.10 2,803,585 -0.05(-0.07%)
Mar 28, 2007 67.91 69.96 67.70 69.15 4,193,507 +1.33(+1.96%)
Mar 27, 2007 67.86 68.44 67.43 67.82 2,493,500 -0.33(-0.48%)
Mar 26, 2007 67.37 68.23 66.94 68.15 2,268,938 +0.43(+0.63%)
Mar 23, 2007 67.25 67.93 66.89 67.72 3,893,170 -0.02(-0.03%)
Mar 22, 2007 68.60 68.94 66.60 67.74 6,146,501 -1.30(-1.88%)
Mar 21, 2007 67.85 69.55 67.54 69.04 3,828,250 +1.00(+1.47%)
Mar 20, 2007 66.55 68.04 66.22 68.04 2,475,300 +1.33(+1.99%)
Mar 19, 2007 66.19 66.74 65.81 66.71 1,811,430 +0.93(+1.41%)
Mar 16, 2007 66.64 66.75 65.55 65.78 3,460,287 -0.52(-0.78%)
Mar 15, 2007 65.46 66.40 65.13 66.30 2,651,700 +0.84(+1.28%)
Mar 14, 2007 64.95 65.73 64.30 65.46 2,882,400 +0.51(+0.79%)
Mar 13, 2007 66.12 66.91 64.85 64.95 3,582,300 -1.17(-1.77%)
Mar 12, 2007 64.56 66.25 64.46 66.12 3,075,200 +1.63(+2.53%)
Mar 09, 2007 65.10 65.33 64.30 64.49 2,548,700 -0.01(-0.02%)
Mar 08, 2007 64.90 65.17 64.41 64.50 2,087,200 +0.04(+0.06%)
Mar 07, 2007 64.80 65.45 64.40 64.46 2,171,500 -0.35(-0.54%)
Mar 06, 2007 64.15 64.83 63.87 64.81 3,107,200 +1.02(+1.60%)
Mar 05, 2007 63.99 64.83 63.60 63.79 5,647,200 -0.43(-0.67%)
Mar 02, 2007 65.51 66.02 64.22 64.22 5,028,400 -1.79(-2.71%)
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.