Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.51 35.82 35.41 35.78 7,576,516 +0.29(+0.82%)
Oct 26, 2012 35.65 35.49 35.49 35.49 6,706,400 -0.15(-0.42%)
Oct 25, 2012 35.99 36.00 35.42 35.64 7,812,637 -0.23(-0.64%)
Oct 24, 2012 36.31 36.31 35.83 35.87 5,367,955 -0.39(-1.08%)
Oct 23, 2012 36.53 36.60 36.20 36.26 4,743,989 -0.75(-2.03%)
Oct 19, 2012 37.49 37.50 36.88 37.01 5,240,172 -0.47(-1.25%)
Oct 18, 2012 37.18 37.49 37.07 37.48 3,603,625 +0.37(+1.00%)
Oct 17, 2012 36.60 37.15 36.57 37.11 4,128,211 +0.62(+1.70%)
Oct 16, 2012 36.66 36.79 36.30 36.49 3,769,358 -0.07(-0.19%)
Oct 15, 2012 36.11 36.56 36.02 36.56 4,613,339 +0.45(+1.25%)
Oct 12, 2012 36.60 36.63 36.00 36.11 4,257,618 -0.38(-1.04%)
Oct 11, 2012 36.38 36.89 36.10 36.49 5,667,250 +0.19(+0.52%)
Oct 10, 2012 36.20 36.36 36.12 36.30 4,633,139 +0.16(+0.44%)
Oct 09, 2012 35.92 36.25 35.85 36.14 5,124,434 +0.19(+0.53%)
Oct 08, 2012 35.93 36.04 35.72 35.95 3,047,573 +0.04(+0.11%)
Oct 05, 2012 36.11 36.16 35.85 35.91 3,880,689 -0.15(-0.42%)
Oct 04, 2012 35.76 36.08 35.65 36.06 5,003,642 +0.41(+1.15%)
Oct 03, 2012 35.51 35.71 35.46 35.65 4,214,832 +0.12(+0.34%)
Oct 02, 2012 35.45 35.61 35.20 35.53 4,422,647 +0.13(+0.37%)
Oct 01, 2012 35.66 35.79 35.35 35.40 4,627,684 -0.18(-0.51%)
Sep 28, 2012 35.56 35.69 35.40 35.58 4,624,775 -0.07(-0.20%)
Sep 27, 2012 35.63 35.86 35.53 35.65 3,794,788 +0.05(+0.14%)
Sep 26, 2012 35.65 35.89 35.59 35.60 4,664,410 -0.01(-0.03%)
Sep 25, 2012 35.86 35.89 35.61 35.61 5,806,600 -0.26(-0.72%)
Sep 24, 2012 35.52 35.92 35.46 35.87 5,755,937 +0.49(+1.38%)
Sep 21, 2012 35.51 35.54 35.25 35.38 8,283,935 -0.07(-0.20%)
Sep 20, 2012 35.44 35.49 35.19 35.45 3,715,434 -0.05(-0.14%)
Sep 19, 2012 35.58 35.68 35.32 35.50 3,956,695 +0.03(+0.08%)
Sep 18, 2012 35.38 35.57 35.27 35.47 4,182,633 -0.03(-0.08%)
Sep 17, 2012 36.02 36.02 35.39 35.50 12,203,396 -0.44(-1.22%)
Sep 14, 2012 35.70 35.99 35.51 35.94 9,455,414 +0.37(+1.04%)
Sep 13, 2012 34.82 35.60 34.82 35.57 7,618,065 +0.70(+2.01%)
Sep 12, 2012 35.26 35.33 34.54 34.87 13,599,787 -0.62(-1.75%)
Sep 11, 2012 35.79 35.84 35.36 35.49 5,041,110 -0.21(-0.59%)
Sep 10, 2012 36.08 36.09 35.55 35.70 6,729,457 -0.45(-1.24%)
Sep 07, 2012 36.21 36.25 35.98 36.15 3,800,643 -0.05(-0.14%)
Sep 06, 2012 35.95 36.38 35.92 36.20 4,102,399 +0.40(+1.12%)
Sep 05, 2012 36.29 36.32 35.76 35.80 6,421,740 -0.31(-0.86%)
Sep 04, 2012 36.58 36.58 36.06 36.11 5,247,786 -0.36(-0.99%)
Aug 31, 2012 36.79 36.79 36.40 36.47 5,139,630 -0.12(-0.33%)
Aug 30, 2012 36.49 36.67 36.48 36.59 4,442,263 +0.04(+0.11%)
Aug 29, 2012 36.90 36.97 36.53 36.55 4,592,953 -0.50(-1.35%)
Aug 27, 2012 36.83 37.30 36.78 37.05 4,814,716 +0.22(+0.60%)
Aug 24, 2012 36.81 36.86 36.65 36.83 3,695,959 -0.03(-0.08%)
Aug 23, 2012 37.09 37.19 36.77 36.86 3,835,607 -0.21(-0.57%)
Aug 22, 2012 37.41 37.55 37.07 37.07 4,060,809 -0.39(-1.04%)
Aug 21, 2012 37.68 37.79 37.46 37.46 4,422,945 -0.22(-0.58%)
Aug 20, 2012 37.50 37.69 37.37 37.68 4,679,324 +0.19(+0.51%)
Aug 17, 2012 37.47 37.56 37.33 37.49 3,801,654 +0.01(+0.03%)
Aug 16, 2012 37.73 37.85 37.47 37.48 4,345,973 -0.30(-0.79%)
Aug 15, 2012 37.97 38.03 37.71 37.78 3,699,225 -0.26(-0.68%)
Aug 14, 2012 38.31 38.49 37.93 38.04 5,769,668 -0.26(-0.68%)
Aug 13, 2012 38.46 38.53 38.22 38.30 4,728,509 -0.62(-1.59%)
Aug 10, 2012 38.55 38.94 38.41 38.92 4,933,099 +0.34(+0.88%)
Aug 09, 2012 38.27 38.70 38.10 38.58 6,804,244 +0.38(+0.99%)
Aug 08, 2012 38.03 38.29 37.72 38.20 5,666,100 +0.19(+0.50%)
Aug 07, 2012 38.34 38.38 37.97 38.01 5,928,672 -0.05(-0.13%)
Aug 06, 2012 38.49 38.62 38.05 38.06 5,162,227 -0.41(-1.07%)
Aug 03, 2012 38.45 38.55 38.05 38.47 16,255,692 +0.51(+1.34%)
Aug 02, 2012 38.13 38.28 37.59 37.96 12,424,375 -0.29(-0.76%)
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.