Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 40.98 40.98 40.57 40.82 5,227,797 -0.16(-0.39%)
Oct 28, 2010 41.13 41.25 40.71 40.98 4,301,689 +0.05(+0.12%)
Oct 27, 2010 40.92 40.96 40.39 40.93 5,190,237 -0.40(-0.97%)
Oct 25, 2010 42.08 42.32 41.25 41.33 7,922,948 -0.67(-1.60%)
Oct 22, 2010 43.52 43.52 41.86 42.00 9,004,929 -1.52(-3.49%)
Oct 21, 2010 44.38 44.49 43.33 43.52 5,911,666 -0.76(-1.72%)
Oct 20, 2010 43.80 44.49 43.79 44.28 3,507,828 +0.54(+1.23%)
Oct 19, 2010 43.65 44.23 43.59 43.74 5,310,473 -0.27(-0.61%)
Oct 18, 2010 43.31 44.08 43.20 44.01 8,179,885 +0.86(+1.99%)
Oct 15, 2010 43.23 43.32 42.88 43.15 4,193,115 +0.13(+0.30%)
Oct 14, 2010 43.21 43.38 42.77 43.02 2,962,716 -0.17(-0.39%)
Oct 13, 2010 43.34 43.38 43.00 43.19 3,769,434 +0.16(+0.37%)
Oct 12, 2010 43.21 43.22 42.80 43.03 2,690,417 -0.17(-0.39%)
Oct 11, 2010 43.15 43.38 42.96 43.20 2,242,999 +0.00(+0.00%)
Oct 08, 2010 43.20 43.22 42.78 43.20 2,920,708 +0.28(+0.65%)
Oct 07, 2010 42.97 43.08 42.73 42.92 14,302 +0.07(+0.16%)
Oct 06, 2010 42.84 42.96 42.49 42.85 3,515,313 -0.06(-0.14%)
Oct 05, 2010 42.99 43.00 42.48 42.91 33,503 +0.20(+0.47%)
Oct 04, 2010 42.92 43.23 42.45 42.71 3,049,683 -0.32(-0.74%)
Oct 01, 2010 43.03 43.07 42.55 43.03 3,870,397 +0.45(+1.06%)
Sep 30, 2010 42.58 43.09 42.38 42.58 20,172 -0.24(-0.57%)
Sep 29, 2010 42.89 42.95 42.55 42.82 2,730 -0.22(-0.51%)
Sep 28, 2010 43.16 43.30 42.77 43.04 719 -0.05(-0.12%)
Sep 27, 2010 43.06 43.32 42.98 43.09 2,277,842 +0.11(+0.26%)
Sep 24, 2010 42.63 43.20 42.61 42.98 3,104,808 +0.72(+1.70%)
Sep 23, 2010 42.26 42.75 42.20 42.26 2,691 -0.66(-1.54%)
Sep 22, 2010 42.37 43.15 42.37 42.92 4,002,504 +0.57(+1.35%)
Sep 21, 2010 42.67 42.72 42.23 42.35 13,510 -0.39(-0.91%)
Sep 20, 2010 42.18 42.78 42.13 42.74 2,872,761 +0.63(+1.50%)
Sep 17, 2010 42.11 42.41 41.89 42.11 6,431,078 -0.18(-0.43%)
Sep 15, 2010 42.17 42.44 42.00 42.29 2,670,877 +0.06(+0.14%)
Sep 14, 2010 42.69 42.72 42.18 42.23 37,128 -0.45(-1.05%)
Sep 13, 2010 43.07 43.13 42.65 42.68 4,471,096 -0.14(-0.33%)
Sep 10, 2010 42.66 42.96 42.40 42.82 3,970,209 +0.34(+0.80%)
Sep 09, 2010 42.17 42.60 42.17 42.48 18,379 +0.53(+1.26%)
Sep 08, 2010 41.87 42.25 41.82 41.95 30,035 +0.20(+0.48%)
Sep 07, 2010 41.99 42.26 41.71 41.75 89,271 -0.47(-1.11%)
Sep 03, 2010 41.98 42.29 41.75 42.22 3,998,070 +0.50(+1.20%)
Sep 02, 2010 41.86 41.90 41.28 41.72 10,513 +0.06(+0.14%)
Sep 01, 2010 41.10 41.72 40.81 41.66 3,908,350 +1.01(+2.48%)
Aug 31, 2010 40.60 40.86 40.05 40.65 59,619 +0.07(+0.17%)
Aug 30, 2010 40.63 40.92 40.45 40.58 3,205,621 -0.18(-0.44%)
Aug 27, 2010 40.76 40.90 39.93 40.76 3,433,211 +0.68(+1.70%)
Aug 26, 2010 40.21 40.39 39.95 40.08 10,981 +0.05(+0.12%)
Aug 25, 2010 39.93 40.16 39.52 40.03 66,691 -0.02(-0.05%)
Aug 24, 2010 40.27 40.47 40.02 40.05 115,640 -0.50(-1.23%)
Aug 23, 2010 40.65 41.12 40.51 40.55 4,388,314 +0.14(+0.35%)
Aug 20, 2010 40.29 40.52 40.14 40.41 3,707,413 -0.15(-0.37%)
Aug 19, 2010 41.01 41.01 40.34 40.56 49,000 -0.59(-1.43%)
Aug 18, 2010 41.43 41.45 40.76 41.15 16,059 -0.21(-0.51%)
Aug 17, 2010 41.45 41.82 41.32 41.36 19,646 +0.15(+0.36%)
Aug 16, 2010 41.19 41.36 40.93 41.21 2,671,220 -0.16(-0.39%)
Aug 13, 2010 41.37 41.72 41.18 41.37 3,302,401 +0.12(+0.29%)
Aug 12, 2010 41.26 41.59 41.06 41.25 4,144,755 -0.74(-1.76%)
Aug 11, 2010 42.32 42.32 41.94 41.99 21,591 -0.61(-1.43%)
Aug 10, 2010 42.05 42.94 41.91 42.60 5,164 +0.23(+0.54%)
Aug 09, 2010 42.33 42.50 42.12 42.37 2,956,641 +0.20(+0.47%)
Aug 06, 2010 42.17 42.27 41.59 42.17 4,148,547 +0.01(+0.02%)
Aug 05, 2010 42.16 42.37 41.87 42.16 6,144,566 -0.29(-0.68%)
Aug 04, 2010 42.51 42.63 42.06 42.45 989 +0.03(+0.07%)
Aug 03, 2010 42.23 42.68 42.19 42.42 15,217 -0.01(-0.02%)
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.