Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.82 39.82 39.12 39.12 5,109,798 -0.37(-0.94%)
Jul 30, 2012 39.37 39.68 39.13 39.49 3,999,523 +0.12(+0.30%)
Jul 27, 2012 39.12 39.44 38.98 39.37 5,079,002 +0.39(+1.00%)
Jul 26, 2012 38.75 39.09 38.75 38.98 3,272,654 +0.48(+1.25%)
Jul 25, 2012 39.02 39.22 38.46 38.50 4,963,887 -0.37(-0.95%)
Jul 24, 2012 39.22 39.29 38.70 38.87 6,073,703 -0.37(-0.94%)
Jul 23, 2012 39.10 39.31 39.00 39.24 5,508,688 +0.00(+0.00%)
Jul 20, 2012 39.01 39.28 38.86 39.24 6,969,510 +0.16(+0.41%)
Jul 19, 2012 38.80 39.14 38.53 39.08 5,347,484 +0.25(+0.64%)
Jul 18, 2012 38.58 38.89 38.42 38.83 3,561,801 +0.12(+0.31%)
Jul 17, 2012 38.50 38.75 38.22 38.71 4,028,638 +0.24(+0.62%)
Jul 16, 2012 38.50 38.68 38.31 38.47 3,650,080 -0.05(-0.13%)
Jul 13, 2012 37.54 38.60 37.52 38.52 6,917,573 +0.97(+2.58%)
Jul 12, 2012 37.47 37.61 37.38 37.55 3,594,954 -0.04(-0.11%)
Jul 11, 2012 37.17 37.65 37.16 37.59 3,273,290 +0.44(+1.18%)
Jul 10, 2012 37.27 37.47 37.09 37.15 4,415,219 -0.03(-0.08%)
Jul 09, 2012 37.29 37.38 37.04 37.18 3,448,044 -0.17(-0.46%)
Jul 06, 2012 37.17 37.36 37.03 37.35 3,921,389 +0.02(+0.05%)
Jul 05, 2012 37.41 37.55 37.17 37.33 3,130,022 -0.08(-0.21%)
Jul 03, 2012 37.65 37.80 37.34 37.41 3,987,640 -0.28(-0.74%)
Jul 02, 2012 37.63 37.84 37.50 37.69 4,751,728 +0.07(+0.19%)
Jun 29, 2012 37.78 37.84 37.37 37.62 5,205,550 +0.22(+0.59%)
Jun 28, 2012 37.13 37.43 37.00 37.40 3,019,004 +0.08(+0.21%)
Jun 27, 2012 36.71 37.37 36.63 37.32 4,176,799 +0.74(+2.02%)
Jun 26, 2012 36.57 36.63 36.27 36.58 5,792,400 +0.00(+0.00%)
Jun 25, 2012 36.72 36.90 36.50 36.58 5,194,879 -0.32(-0.87%)
Jun 22, 2012 36.89 37.07 36.67 36.90 6,746,836 +0.08(+0.22%)
Jun 21, 2012 37.22 37.39 36.75 36.82 6,913,080 -0.30(-0.81%)
Jun 20, 2012 37.64 37.67 37.02 37.12 5,658,237 -0.50(-1.33%)
Jun 19, 2012 37.40 37.79 37.30 37.62 4,822,261 +0.22(+0.59%)
Jun 18, 2012 37.32 37.50 37.22 37.40 4,129,907 -0.03(-0.08%)
Jun 15, 2012 37.78 37.93 37.37 37.43 6,142,563 -0.36(-0.95%)
Jun 14, 2012 37.37 37.82 37.30 37.79 6,403,242 +0.42(+1.12%)
Jun 13, 2012 37.65 37.75 37.25 37.37 5,418,712 -0.33(-0.88%)
Jun 12, 2012 37.47 37.70 37.35 37.70 5,615,135 +0.16(+0.43%)
Jun 11, 2012 37.93 37.96 37.38 37.54 7,193,507 +0.13(+0.35%)
Jun 08, 2012 38.74 38.81 37.20 37.41 14,939,983 -1.53(-3.93%)
Jun 07, 2012 38.03 38.99 37.92 38.94 15,093,671 +1.49(+3.98%)
Jun 06, 2012 37.47 37.49 37.05 37.45 4,205,227 +0.18(+0.48%)
Jun 05, 2012 37.13 37.48 37.05 37.27 4,862,017 +0.00(+0.00%)
Jun 04, 2012 36.59 37.27 36.50 37.27 6,816,971 +0.57(+1.55%)
Jun 01, 2012 36.55 36.85 36.34 36.70 6,746,707 -0.28(-0.76%)
May 31, 2012 36.79 37.15 36.57 36.98 6,957,150 +0.25(+0.68%)
May 30, 2012 36.82 37.10 36.50 36.73 6,379,607 -0.23(-0.62%)
May 29, 2012 37.05 37.11 36.52 36.96 6,101,114 +0.06(+0.16%)
May 25, 2012 36.78 37.15 36.78 36.90 3,477,941 +0.04(+0.11%)
May 24, 2012 36.82 36.99 36.56 36.86 5,508,515 +0.05(+0.14%)
May 23, 2012 37.06 37.23 36.63 36.81 5,426,921 -0.26(-0.70%)
May 22, 2012 37.10 37.25 36.77 37.07 6,268,549 -0.05(-0.13%)
May 21, 2012 37.84 37.84 36.99 37.12 10,478,131 -0.77(-2.03%)
May 18, 2012 38.24 38.59 37.81 37.89 8,076,356 -0.35(-0.92%)
May 17, 2012 38.36 38.58 38.23 38.24 3,913,020 -0.14(-0.36%)
May 16, 2012 38.63 38.88 38.31 38.38 5,322,330 -0.11(-0.29%)
May 15, 2012 38.74 38.89 38.42 38.49 7,267,824 -0.33(-0.85%)
May 14, 2012 38.70 39.04 38.70 38.82 6,771,149 -0.08(-0.21%)
May 11, 2012 38.65 39.05 38.56 38.90 6,238,823 -0.04(-0.10%)
May 10, 2012 38.52 39.22 38.44 38.94 8,158,407 +0.62(+1.62%)
May 09, 2012 38.01 38.67 37.90 38.32 7,359,085 +0.16(+0.42%)
May 08, 2012 38.08 38.24 37.75 38.16 9,526,436 -0.03(-0.08%)
May 07, 2012 38.44 38.52 38.04 38.19 4,671,674 -0.34(-0.88%)
May 04, 2012 38.90 39.22 38.48 38.53 5,360,328 -0.29(-0.75%)
May 03, 2012 39.19 39.36 38.72 38.82 5,715,928 -0.46(-1.17%)
May 02, 2012 39.20 39.37 39.09 39.28 6,428,347 -0.02(-0.05%)
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.