Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 34.44 34.76 34.44 34.44 401,700 -0.20(-0.58%)
Jun 29, 2005 34.60 34.86 34.50 34.64 563,200 -0.12(-0.35%)
Jun 28, 2005 34.50 34.85 34.38 34.76 907,400 -0.14(-0.40%)
Jun 27, 2005 35.05 35.10 34.83 34.90 611,200 -0.38(-1.08%)
Jun 24, 2005 35.41 35.46 35.25 35.28 467,600 -0.03(-0.08%)
Jun 23, 2005 35.60 35.69 35.25 35.31 990,100 -0.31(-0.87%)
Jun 22, 2005 35.60 35.70 35.39 35.62 1,029,100 +0.12(+0.34%)
Jun 21, 2005 35.50 35.55 35.40 35.50 1,207,200 +0.11(+0.31%)
Jun 20, 2005 35.50 35.56 35.10 35.39 983,900 -0.90(-2.48%)
Jun 17, 2005 36.14 36.36 36.08 36.29 340,500 +0.05(+0.14%)
Jun 16, 2005 35.98 36.32 35.97 36.24 614,000 +0.28(+0.78%)
Jun 15, 2005 35.93 36.03 35.68 35.96 708,400 +0.03(+0.08%)
Jun 14, 2005 35.72 35.96 35.68 35.93 1,122,400 +0.25(+0.70%)
Jun 13, 2005 35.60 35.77 35.51 35.68 527,000 -0.17(-0.47%)
Jun 10, 2005 36.02 36.10 35.67 35.85 889,700 -0.37(-1.02%)
Jun 09, 2005 36.00 36.23 35.69 36.22 712,100 -0.17(-0.47%)
Jun 08, 2005 36.44 36.61 36.35 36.39 637,400 -0.01(-0.03%)
Jun 07, 2005 36.45 36.66 36.40 36.40 990,900 -0.28(-0.76%)
Jun 06, 2005 36.75 36.77 36.56 36.68 716,300 -0.02(-0.05%)
Jun 03, 2005 36.94 36.95 36.60 36.70 1,402,300 -0.67(-1.79%)
Jun 02, 2005 37.18 37.48 37.05 37.37 782,900 -0.13(-0.35%)
Jun 01, 2005 37.16 37.63 37.16 37.50 896,900 +0.23(+0.62%)
May 31, 2005 37.50 37.55 37.17 37.27 346,600 -0.43(-1.14%)
May 27, 2005 37.63 37.73 37.49 37.70 442,400 +0.08(+0.21%)
May 26, 2005 37.55 37.69 37.36 37.62 305,000 +0.17(+0.45%)
May 25, 2005 37.70 37.70 37.34 37.45 760,400 -0.60(-1.58%)
May 24, 2005 38.00 38.12 37.95 38.05 494,700 -0.15(-0.39%)
May 23, 2005 38.05 38.38 38.02 38.20 753,800 +0.85(+2.28%)
May 20, 2005 37.40 37.43 37.24 37.35 478,600 -0.43(-1.14%)
May 19, 2005 37.62 37.85 37.62 37.78 947,000 +0.86(+2.33%)
May 18, 2005 36.50 36.98 36.30 36.92 1,141,300 +0.05(+0.14%)
May 17, 2005 36.80 37.02 36.75 36.87 696,800 -0.34(-0.91%)
May 16, 2005 36.96 37.25 36.91 37.21 432,800 +0.11(+0.30%)
May 13, 2005 37.09 37.49 37.09 37.10 772,900 +0.14(+0.38%)
May 12, 2005 37.23 37.30 36.77 36.96 522,300 -0.53(-1.41%)
May 11, 2005 37.39 37.65 37.29 37.49 837,900 +0.11(+0.29%)
May 10, 2005 37.75 37.75 37.33 37.38 871,100 -0.92(-2.40%)
May 09, 2005 38.10 38.30 38.02 38.30 352,900 +0.05(+0.13%)
May 06, 2005 38.35 38.45 38.25 38.25 447,400 +0.44(+1.16%)
May 05, 2005 37.81 38.10 37.66 37.81 454,600 +0.13(+0.35%)
May 04, 2005 37.05 37.72 37.00 37.68 794,300 +0.70(+1.89%)
May 03, 2005 37.00 37.24 36.90 36.98 563,400 -0.18(-0.48%)
May 02, 2005 37.25 37.37 37.06 37.16 425,200 +0.45(+1.23%)
Apr 29, 2005 36.60 36.83 36.09 36.71 1,025,500 +0.61(+1.69%)
Apr 28, 2005 36.62 36.75 35.91 36.10 787,100 -0.74(-2.01%)
Apr 27, 2005 36.88 37.15 36.37 36.84 1,286,200 +0.35(+0.96%)
Apr 26, 2005 36.79 36.79 36.39 36.49 799,100 -1.09(-2.90%)
Apr 25, 2005 37.50 37.68 37.37 37.58 1,024,300 +0.74(+2.01%)
Apr 22, 2005 36.95 37.08 36.69 36.84 711,400 -0.77(-2.05%)
Apr 21, 2005 37.25 37.70 37.00 37.61 803,200 +1.25(+3.44%)
Apr 20, 2005 36.64 36.65 36.16 36.36 878,000 -0.71(-1.92%)
Apr 19, 2005 37.33 37.33 36.23 37.07 1,192,000 +0.84(+2.32%)
Apr 18, 2005 35.83 36.33 35.77 36.23 1,577,700 -0.55(-1.50%)
Apr 15, 2005 37.34 37.42 36.66 36.78 1,960,000 -1.46(-3.82%)
Apr 14, 2005 38.53 38.79 38.11 38.24 1,166,700 -0.87(-2.22%)
Apr 13, 2005 39.05 39.38 38.90 39.11 1,601,800 -0.88(-2.20%)
Apr 12, 2005 39.48 40.05 39.24 39.99 1,067,100 -0.06(-0.15%)
Apr 11, 2005 40.34 40.35 39.98 40.05 283,000 -0.29(-0.72%)
Apr 08, 2005 40.42 40.60 40.26 40.34 469,500 -0.20(-0.49%)
Apr 07, 2005 40.39 40.79 40.28 40.54 685,800 +0.54(+1.35%)
Apr 06, 2005 40.00 40.30 39.97 40.00 594,500 +0.26(+0.65%)
Apr 05, 2005 39.36 39.89 39.36 39.74 580,900 +0.48(+1.22%)
Apr 04, 2005 39.10 39.31 38.85 39.26 657,500 -0.07(-0.18%)
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.