Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 56.73 57.69 56.46 57.42 4,491,500 +0.70(+1.23%)
Jan 30, 2006 57.62 57.47 56.48 56.72 3,017,200 -0.89(-1.54%)
Jan 27, 2006 57.28 58.77 57.23 57.61 4,048,600 +0.34(+0.59%)
Jan 26, 2006 57.85 58.44 56.91 57.27 3,585,300 -0.57(-0.99%)
Jan 25, 2006 58.15 59.90 57.75 57.84 4,334,900 -1.02(-1.73%)
Jan 24, 2006 58.40 58.86 57.70 58.86 3,820,100 +0.31(+0.53%)
Jan 23, 2006 58.20 58.68 57.97 58.55 2,988,200 +0.56(+0.97%)
Jan 20, 2006 57.88 58.57 57.46 57.99 3,880,000 +0.19(+0.33%)
Jan 19, 2006 57.52 57.81 57.22 57.80 2,099,400 +0.22(+0.38%)
Jan 18, 2006 56.99 57.87 56.86 57.58 4,465,400 +0.60(+1.05%)
Jan 17, 2006 55.45 57.02 55.38 56.98 2,575,600 +1.06(+1.90%)
Jan 13, 2006 55.04 56.23 54.95 55.92 3,079,000 +1.25(+2.29%)
Jan 12, 2006 54.66 54.87 54.31 54.67 3,160,300 +0.01(+0.02%)
Jan 11, 2006 54.70 55.03 54.33 54.66 3,567,900 -0.29(-0.53%)
Jan 10, 2006 55.92 55.92 54.37 54.95 2,767,700 -0.38(-0.69%)
Jan 09, 2006 55.32 55.45 54.77 55.33 2,855,500 -0.14(-0.25%)
Jan 06, 2006 54.64 55.47 54.37 55.47 1,819,600 +1.08(+1.99%)
Jan 05, 2006 54.64 54.86 54.20 54.39 2,096,700 -0.23(-0.42%)
Jan 04, 2006 54.86 54.86 53.62 54.62 2,602,800 +0.00(+0.00%)
Jan 03, 2006 53.63 54.69 52.94 54.62 2,613,600 +1.48(+2.79%)
Dec 30, 2005 53.27 53.34 52.82 53.14 1,745,600 -0.20(-0.37%)
Dec 29, 2005 54.06 54.39 53.34 53.34 1,933,900 -0.71(-1.31%)
Dec 28, 2005 54.05 54.21 53.69 54.05 1,704,400 +0.10(+0.19%)
Dec 27, 2005 54.64 54.66 53.60 53.95 2,686,100 -0.79(-1.44%)
Dec 23, 2005 54.43 54.84 54.28 54.74 2,728,800 +0.52(+0.96%)
Dec 22, 2005 53.67 54.22 53.45 54.22 2,379,600 +0.80(+1.50%)
Dec 21, 2005 54.75 54.86 53.40 53.42 2,096,500 -0.69(-1.28%)
Dec 20, 2005 53.35 54.21 53.30 54.11 2,819,700 +0.56(+1.05%)
Dec 19, 2005 54.45 54.61 53.48 53.55 2,791,700 -1.04(-1.91%)
Dec 16, 2005 55.01 56.00 54.50 54.59 3,646,800 -0.41(-0.75%)
Dec 15, 2005 54.57 55.71 54.71 55.00 3,167,800 +0.44(+0.81%)
Dec 14, 2005 54.56 54.89 54.03 54.56 2,787,600 +0.00(+0.00%)
Dec 13, 2005 53.70 54.58 53.65 54.56 2,708,600 +0.96(+1.79%)
Dec 12, 2005 54.58 54.84 53.45 53.60 3,325,400 -0.75(-1.38%)
Dec 09, 2005 54.03 54.60 53.82 54.35 3,008,300 +0.32(+0.59%)
Dec 08, 2005 53.23 54.22 53.05 54.03 3,181,700 +0.93(+1.75%)
Dec 07, 2005 53.45 54.06 52.80 53.10 2,191,400 -0.34(-0.64%)
Dec 06, 2005 53.31 53.96 53.08 53.44 3,186,500 +0.05(+0.09%)
Dec 05, 2005 52.40 53.42 52.00 53.39 3,359,000 +1.00(+1.91%)
Dec 02, 2005 52.62 52.75 52.21 52.39 2,508,500 -0.23(-0.44%)
Dec 01, 2005 52.29 52.93 52.02 52.62 2,818,000 +0.58(+1.11%)
Nov 30, 2005 52.39 52.44 51.75 52.04 2,395,300 -0.35(-0.67%)
Nov 29, 2005 52.43 53.15 52.28 52.39 2,685,300 +0.28(+0.54%)
Nov 28, 2005 52.34 52.35 51.28 52.11 3,015,400 -0.23(-0.44%)
Nov 25, 2005 52.15 52.35 51.92 52.34 507,000 +0.39(+0.75%)
Nov 23, 2005 51.42 52.28 51.30 51.95 1,609,300 +0.54(+1.05%)
Nov 22, 2005 51.56 51.70 50.91 51.41 4,018,100 -0.12(-0.23%)
Nov 21, 2005 51.58 51.93 51.21 51.53 1,501,600 +0.10(+0.19%)
Nov 18, 2005 52.02 52.62 50.35 51.43 2,845,500 -0.59(-1.13%)
Nov 17, 2005 51.15 52.31 51.02 52.02 1,971,800 +1.15(+2.26%)
Nov 16, 2005 50.65 51.43 50.52 50.87 1,598,000 +0.35(+0.69%)
Nov 15, 2005 49.98 50.75 49.76 50.52 2,479,200 +0.50(+1.00%)
Nov 14, 2005 50.05 50.32 49.91 50.02 2,552,200 -0.40(-0.79%)
Nov 11, 2005 51.04 51.10 50.05 50.42 1,415,400 -0.65(-1.27%)
Nov 10, 2005 51.53 51.66 50.11 51.07 3,653,600 -0.73(-1.41%)
Nov 09, 2005 51.49 52.12 51.30 51.80 2,889,700 +0.32(+0.62%)
Nov 08, 2005 51.80 52.17 51.17 51.48 4,215,200 -0.32(-0.62%)
Nov 07, 2005 52.28 52.61 51.54 51.80 3,272,300 -0.48(-0.92%)
Nov 04, 2005 52.43 52.70 51.85 52.28 3,060,900 -0.15(-0.29%)
Nov 03, 2005 51.90 52.84 51.74 52.43 4,038,200 +0.71(+1.37%)
Nov 02, 2005 51.00 51.78 50.38 51.72 3,827,100 +0.40(+0.78%)
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.