Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.09 31.25 30.84 30.88 8,036,236 -0.21(-0.68%)
Jun 27, 2013 31.39 31.49 31.00 31.09 6,105,786 -0.26(-0.83%)
Jun 26, 2013 31.23 31.50 31.14 31.35 5,649,176 +0.27(+0.87%)
Jun 25, 2013 30.78 31.30 30.31 31.08 9,474,232 +0.46(+1.50%)
Jun 24, 2013 30.00 30.95 29.84 30.62 10,042,420 +0.32(+1.06%)
Jun 21, 2013 30.12 30.58 29.93 30.30 10,987,771 +0.40(+1.34%)
Jun 20, 2013 30.48 30.61 29.84 29.90 8,722,903 -0.78(-2.54%)
Jun 19, 2013 31.07 31.26 30.67 30.68 7,552,103 -0.47(-1.51%)
Jun 18, 2013 30.74 31.15 30.68 31.15 5,715,644 +0.42(+1.37%)
Jun 17, 2013 30.77 30.93 30.59 30.73 5,985,350 +0.10(+0.33%)
Jun 14, 2013 30.72 31.00 30.61 30.63 4,795,223 -0.08(-0.26%)
Jun 13, 2013 30.48 30.71 30.12 30.71 7,421,152 +0.31(+1.02%)
Jun 12, 2013 31.32 31.46 30.38 30.40 7,517,305 -0.80(-2.56%)
Jun 11, 2013 31.19 31.68 31.11 31.20 6,231,304 -0.19(-0.61%)
Jun 10, 2013 31.56 31.56 31.15 31.39 7,029,399 +0.03(+0.10%)
Jun 07, 2013 31.52 31.71 31.05 31.36 8,883,458 -0.14(-0.44%)
Jun 06, 2013 31.34 31.59 31.25 31.50 7,666,091 +0.09(+0.29%)
Jun 05, 2013 31.44 31.62 31.18 31.41 6,200,463 -0.18(-0.57%)
Jun 04, 2013 31.52 31.66 31.30 31.59 5,337,883 -0.02(-0.06%)
Jun 03, 2013 31.38 32.01 31.25 31.61 7,449,850 +0.27(+0.86%)
May 31, 2013 31.56 31.95 31.34 31.34 6,706,424 -0.16(-0.51%)
May 30, 2013 31.86 32.37 31.47 31.50 7,609,166 -0.15(-0.47%)
May 29, 2013 31.77 32.17 31.41 31.65 11,084,946 -0.39(-1.22%)
May 28, 2013 32.13 32.75 31.92 32.04 21,262,848 -2.61(-7.53%)
May 24, 2013 34.56 34.69 34.40 34.65 5,320,738 -0.07(-0.20%)
May 23, 2013 34.42 34.93 34.22 34.72 6,516,289 +0.12(+0.35%)
May 22, 2013 34.98 35.46 34.51 34.60 6,951,813 -0.41(-1.17%)
May 21, 2013 35.02 35.28 34.90 35.01 4,822,456 +0.02(+0.06%)
May 20, 2013 35.21 35.38 34.93 34.99 5,001,335 -0.16(-0.46%)
May 17, 2013 34.91 35.29 34.82 35.15 8,446,664 +0.36(+1.03%)
May 16, 2013 35.08 35.20 34.68 34.79 5,448,784 -0.40(-1.14%)
May 15, 2013 34.96 35.54 34.70 35.19 5,805,994 +0.26(+0.74%)
May 13, 2013 35.40 35.49 34.89 34.93 5,390,562 -0.82(-2.29%)
May 10, 2013 35.54 35.75 35.45 35.75 17,513,831 +0.15(+0.42%)
May 09, 2013 35.65 35.84 35.46 35.60 19,023,775 -0.11(-0.31%)
May 08, 2013 35.44 35.78 35.44 35.71 6,709,455 +0.20(+0.56%)
May 07, 2013 35.34 35.57 35.25 35.51 4,482,584 +0.26(+0.74%)
May 06, 2013 35.48 35.58 34.97 35.25 6,246,130 -0.56(-1.56%)
May 03, 2013 36.45 36.34 35.78 35.81 7,020,861 -0.53(-1.46%)
May 02, 2013 36.62 36.62 35.88 36.34 7,128,717 -0.41(-1.12%)
May 01, 2013 37.28 37.44 36.56 36.75 10,795,227 -0.76(-2.03%)
Apr 30, 2013 37.64 37.80 37.21 37.51 9,138,849 -0.27(-0.71%)
Apr 29, 2013 37.44 37.78 37.36 37.78 5,520,397 +0.45(+1.21%)
Apr 26, 2013 37.18 37.42 37.19 37.33 5,259,245 +0.14(+0.38%)
Apr 25, 2013 37.20 37.41 36.85 37.19 4,920,161 +0.03(+0.08%)
Apr 24, 2013 36.83 37.22 36.79 37.16 6,020,021 +0.29(+0.79%)
Apr 23, 2013 36.74 36.87 36.43 36.87 5,119,204 +0.20(+0.55%)
Apr 22, 2013 36.68 36.79 36.55 36.67 4,745,554 -0.01(-0.03%)
Apr 19, 2013 36.53 36.75 36.30 36.68 8,786,423 +0.22(+0.60%)
Apr 18, 2013 36.16 36.55 35.96 36.46 5,430,799 +0.39(+1.08%)
Apr 17, 2013 35.86 36.19 35.81 36.07 5,760,006 +0.07(+0.19%)
Apr 16, 2013 35.91 36.01 35.65 36.00 5,703,777 +0.16(+0.45%)
Apr 15, 2013 36.04 36.29 35.84 35.84 7,460,253 -0.38(-1.05%)
Apr 12, 2013 36.10 36.25 36.04 36.22 5,678,093 +0.04(+0.11%)
Apr 11, 2013 36.21 36.25 36.01 36.18 4,606,576 +0.04(+0.11%)
Apr 10, 2013 35.85 36.25 35.73 36.14 5,632,932 +0.43(+1.20%)
Apr 09, 2013 35.45 35.87 35.33 35.71 6,024,553 +0.28(+0.79%)
Apr 08, 2013 35.08 35.43 34.87 35.43 5,035,695 +0.29(+0.83%)
Apr 05, 2013 34.50 35.24 34.42 35.14 7,702,883 +0.42(+1.21%)
Apr 04, 2013 34.54 34.80 34.50 34.72 4,152,272 +0.22(+0.64%)
Apr 03, 2013 34.72 34.81 34.43 34.50 5,619,048 -0.19(-0.55%)
Apr 02, 2013 34.41 34.71 34.38 34.69 3,966,041 +0.33(+0.96%)
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.