Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 89.27 89.64 87.83 88.00 4,643,847 -1.39(-1.55%)
May 29, 2008 88.49 90.20 88.49 89.39 2,450,474 +0.57(+0.64%)
May 28, 2008 89.15 90.00 88.38 88.82 4,494,705 -1.57(-1.74%)
May 27, 2008 89.80 90.65 89.13 90.39 3,738,999 +2.06(+2.33%)
May 26, 2008 89.52 89.99 88.22 88.33 0 +0.00(+0.00%)
May 23, 2008 89.52 89.99 88.22 88.33 2,202,146 -1.75(-1.94%)
May 22, 2008 89.96 90.38 89.21 90.08 2,928,484 +0.42(+0.47%)
May 21, 2008 88.50 90.62 87.83 89.66 4,667,069 +1.24(+1.40%)
May 20, 2008 88.00 88.97 87.02 88.42 5,237,810 +2.24(+2.60%)
May 19, 2008 85.00 86.67 85.00 86.18 3,121,309 +1.12(+1.32%)
May 16, 2008 84.24 85.40 83.93 85.06 3,105,411 +0.79(+0.94%)
May 15, 2008 84.62 84.62 83.56 84.27 2,301,687 -0.14(-0.17%)
May 14, 2008 83.44 84.98 83.30 84.41 2,985,089 +0.97(+1.16%)
May 13, 2008 84.39 84.75 83.07 83.44 2,715,659 -0.81(-0.96%)
May 12, 2008 82.99 84.67 82.50 84.25 2,969,538 +1.31(+1.58%)
May 09, 2008 83.02 83.31 82.19 82.94 1,602,649 -0.80(-0.96%)
May 08, 2008 84.30 84.64 83.15 83.74 3,729,844 -0.33(-0.39%)
May 07, 2008 85.77 86.69 84.01 84.07 3,671,226 -1.99(-2.31%)
May 06, 2008 85.04 86.16 84.01 86.06 2,978,569 +1.17(+1.38%)
May 05, 2008 86.10 86.10 84.14 84.89 2,588,651 -1.17(-1.36%)
May 02, 2008 87.00 87.43 85.76 86.06 2,801,354 -0.85(-0.98%)
May 01, 2008 85.53 87.23 85.49 86.91 2,394,590 +1.43(+1.67%)
Apr 30, 2008 84.33 86.30 84.06 85.48 3,215,909 +1.15(+1.36%)
Apr 29, 2008 84.90 85.53 84.06 84.33 2,697,410 -0.84(-0.99%)
Apr 28, 2008 86.50 86.78 84.90 85.17 2,687,477 -1.22(-1.41%)
Apr 25, 2008 85.59 86.60 85.41 86.39 3,264,351 +0.88(+1.03%)
Apr 24, 2008 85.60 85.98 83.78 85.51 4,596,142 -0.71(-0.82%)
Apr 23, 2008 86.10 86.52 85.54 86.22 2,456,291 +0.54(+0.63%)
Apr 22, 2008 85.98 86.23 85.24 85.68 3,109,285 -0.64(-0.74%)
Apr 21, 2008 86.46 87.05 85.60 86.32 3,122,120 -0.76(-0.87%)
Apr 18, 2008 87.48 88.04 86.35 87.08 4,663,445 -0.02(-0.02%)
Apr 17, 2008 86.12 87.60 86.02 87.10 3,415,777 +0.87(+1.01%)
Apr 16, 2008 84.58 86.42 84.21 86.23 3,490,342 +1.78(+2.11%)
Apr 15, 2008 83.82 85.14 83.77 84.45 2,925,618 +1.00(+1.20%)
Apr 14, 2008 82.46 83.64 82.09 83.45 2,361,532 +0.98(+1.19%)
Apr 11, 2008 81.95 83.06 81.95 82.47 2,313,490 -0.36(-0.43%)
Apr 10, 2008 82.84 83.71 82.30 82.83 3,225,141 +0.27(+0.33%)
Apr 09, 2008 82.10 83.29 81.61 82.56 2,802,145 +0.34(+0.41%)
Apr 08, 2008 82.01 82.90 82.01 82.22 3,469,310 -0.21(-0.25%)
Apr 07, 2008 83.61 83.67 82.27 82.43 3,332,029 -0.74(-0.89%)
Apr 04, 2008 83.40 85.08 82.93 83.17 3,729,261 +0.04(+0.05%)
Apr 03, 2008 83.00 83.78 82.34 83.13 2,570,973 -0.56(-0.67%)
Apr 02, 2008 83.00 84.19 82.53 83.69 3,104,632 +0.70(+0.84%)
Apr 01, 2008 82.05 83.19 81.00 82.99 3,640,628 +1.72(+2.12%)
Mar 31, 2008 79.58 81.53 79.58 81.27 3,396,368 +1.51(+1.89%)
Mar 28, 2008 81.12 81.95 79.61 79.76 2,954,024 -1.12(-1.38%)
Mar 27, 2008 79.98 81.77 79.66 80.88 3,196,561 +1.30(+1.63%)
Mar 26, 2008 78.68 80.25 78.47 79.58 3,409,716 +0.60(+0.76%)
Mar 25, 2008 79.85 80.56 78.77 78.98 3,809,049 -0.95(-1.19%)
Mar 24, 2008 80.57 81.17 79.13 79.93 3,048,574 -0.47(-0.58%)
Mar 21, 2008 79.44 80.87 78.24 80.40 4,888,064 +0.00(+0.00%)
Mar 20, 2008 79.44 80.87 78.24 80.40 4,888,064 +1.30(+1.64%)
Mar 19, 2008 81.34 82.46 79.10 79.10 4,434,341 -2.01(-2.48%)
Mar 18, 2008 80.75 81.50 79.39 81.11 4,491,192 +1.72(+2.17%)
Mar 17, 2008 78.01 80.63 77.52 79.39 5,347,411 -0.36(-0.45%)
Mar 14, 2008 80.95 81.00 78.16 79.75 4,825,131 -0.91(-1.13%)
Mar 13, 2008 78.50 80.98 78.01 80.66 3,700,048 +1.22(+1.54%)
Mar 12, 2008 80.81 81.42 79.41 79.44 3,259,978 -1.35(-1.67%)
Mar 11, 2008 78.10 81.00 78.10 80.79 5,388,316 +3.57(+4.62%)
Mar 10, 2008 78.22 78.43 76.84 77.22 3,956,290 -0.77(-0.99%)
Mar 07, 2008 77.21 78.40 76.45 77.99 3,599,144 +0.01(+0.01%)
Mar 06, 2008 79.37 80.00 77.88 77.98 2,897,380 -1.46(-1.84%)
Mar 05, 2008 79.62 80.44 78.35 79.44 3,607,830 -0.01(-0.01%)
Mar 04, 2008 77.23 80.25 76.91 79.45 5,882,493 +1.90(+2.45%)
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.