Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 34.42 34.54 34.29 34.36 3,403,837 -0.12(-0.35%)
Mar 28, 2013 34.00 34.56 33.95 34.48 5,910,434 +0.45(+1.32%)
Mar 27, 2013 33.61 34.07 33.57 34.03 3,956,781 +0.26(+0.77%)
Mar 26, 2013 33.68 33.88 33.59 33.77 3,411,417 +0.26(+0.78%)
Mar 25, 2013 33.95 34.12 33.44 33.51 7,315,679 -0.34(-1.00%)
Mar 22, 2013 33.70 33.94 33.62 33.85 5,326,791 +0.15(+0.45%)
Mar 21, 2013 33.69 33.78 33.54 33.70 4,541,088 +0.01(+0.03%)
Mar 20, 2013 33.55 33.74 33.45 33.69 5,125,215 +0.22(+0.66%)
Mar 19, 2013 33.50 33.75 33.25 33.47 7,035,674 +0.07(+0.21%)
Mar 18, 2013 33.18 33.50 33.13 33.40 5,793,056 +0.01(+0.03%)
Mar 15, 2013 32.40 33.44 32.26 33.39 13,249,378 +0.91(+2.80%)
Mar 14, 2013 32.22 32.50 32.19 32.48 4,528,654 +0.28(+0.87%)
Mar 13, 2013 32.08 32.24 32.00 32.20 2,749,453 +0.13(+0.41%)
Mar 12, 2013 32.39 32.46 32.00 32.07 5,169,850 -0.34(-1.05%)
Mar 11, 2013 32.01 32.46 32.01 32.41 5,732,072 +0.28(+0.87%)
Mar 08, 2013 31.93 32.18 31.76 32.13 7,031,308 +0.31(+0.97%)
Mar 07, 2013 31.75 31.94 31.75 31.82 5,519,355 +0.01(+0.03%)
Mar 06, 2013 31.53 31.92 31.48 31.81 5,991,389 +0.37(+1.18%)
Mar 05, 2013 31.35 31.68 31.31 31.44 6,058,104 +0.10(+0.32%)
Mar 04, 2013 30.84 31.41 30.78 31.34 4,753,083 +0.43(+1.39%)
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.