Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 65.96 66.90 65.35 65.93 4,450,100 -0.06(-0.09%)
Feb 27, 2007 68.90 69.07 65.55 65.99 6,156,500 -3.44(-4.95%)
Feb 26, 2007 67.60 72.31 67.30 69.43 9,200,805 +2.50(+3.74%)
Feb 23, 2007 64.99 67.19 64.80 66.93 5,960,800 +2.70(+4.20%)
Feb 22, 2007 63.53 64.34 63.40 64.23 2,387,500 +0.72(+1.13%)
Feb 21, 2007 63.28 63.65 63.07 63.51 1,662,200 -0.17(-0.27%)
Feb 20, 2007 63.43 63.92 63.27 63.68 1,412,800 +0.49(+0.78%)
Feb 16, 2007 62.62 63.32 62.18 63.19 2,042,200 +0.37(+0.59%)
Feb 15, 2007 63.32 63.61 62.65 62.82 2,192,900 -0.96(-1.51%)
Feb 14, 2007 63.63 64.04 63.50 63.78 1,652,009 +0.36(+0.57%)
Feb 13, 2007 63.55 63.58 63.03 63.42 2,329,022 -0.29(-0.46%)
Feb 12, 2007 64.06 64.10 63.62 63.71 2,808,702 -0.35(-0.55%)
Feb 09, 2007 63.63 64.28 63.47 64.06 2,948,000 +0.55(+0.87%)
Feb 08, 2007 62.83 63.66 62.83 63.51 1,834,300 +0.26(+0.41%)
Feb 07, 2007 63.14 63.40 62.61 63.25 2,163,000 -0.11(-0.17%)
Feb 06, 2007 62.73 63.52 62.30 63.36 3,899,000 +1.25(+2.01%)
Feb 05, 2007 60.87 62.13 60.48 62.11 3,780,900 +1.36(+2.24%)
Feb 02, 2007 60.89 60.93 60.35 60.75 3,664,400 -0.28(-0.46%)
Feb 01, 2007 60.85 61.16 59.93 61.03 2,690,900 +1.04(+1.73%)
Jan 31, 2007 59.30 60.14 59.10 59.99 2,203,500 +0.68(+1.15%)
Jan 30, 2007 59.40 59.81 59.16 59.31 2,172,400 -0.07(-0.12%)
Jan 29, 2007 59.03 59.47 58.85 59.38 2,759,800 +0.20(+0.34%)
Jan 26, 2007 58.95 59.37 58.74 59.18 2,804,900 +0.13(+0.22%)
Jan 25, 2007 60.16 60.41 59.05 59.05 3,657,700 -1.02(-1.70%)
Jan 24, 2007 59.70 60.47 59.60 60.07 1,835,400 -0.16(-0.27%)
Jan 23, 2007 59.53 60.50 59.29 60.23 2,785,900 +0.27(+0.45%)
Jan 22, 2007 60.10 60.35 59.87 59.96 2,337,500 -0.30(-0.50%)
Jan 19, 2007 59.99 60.26 59.82 60.26 1,828,500 +0.31(+0.52%)
Jan 18, 2007 60.73 60.73 59.40 59.95 2,395,400 +0.10(+0.17%)
Jan 17, 2007 59.60 60.03 59.43 59.85 2,723,400 +0.16(+0.27%)
Jan 16, 2007 59.95 60.02 59.56 59.69 2,256,600 +0.04(+0.07%)
Jan 12, 2007 60.36 60.68 59.16 59.65 3,324,600 -0.91(-1.50%)
Jan 11, 2007 60.88 61.14 60.28 60.56 2,056,100 -0.21(-0.35%)
Jan 10, 2007 61.02 61.19 60.15 60.77 2,940,400 +0.53(+0.88%)
Jan 09, 2007 61.00 61.00 59.84 60.24 2,648,200 +0.00(+0.00%)
Jan 08, 2007 60.29 60.78 60.05 60.24 1,741,600 -0.15(-0.25%)
Jan 05, 2007 61.60 61.64 60.12 60.39 2,959,100 -1.49(-2.41%)
Jan 04, 2007 62.43 62.58 61.72 61.88 2,156,800 -0.55(-0.88%)
Jan 03, 2007 61.89 62.99 61.72 62.43 2,721,700 +0.54(+0.87%)
Dec 29, 2006 61.70 62.06 61.57 61.89 1,599,600 +0.12(+0.19%)
Dec 28, 2006 61.85 62.24 61.70 61.77 869,900 -0.26(-0.42%)
Dec 27, 2006 61.99 62.28 61.82 62.03 1,258,400 +0.22(+0.36%)
Dec 26, 2006 61.41 61.90 61.01 61.81 761,400 +0.38(+0.62%)
Dec 22, 2006 61.57 61.90 61.03 61.43 1,128,500 -0.28(-0.45%)
Dec 21, 2006 61.85 62.10 61.50 61.71 1,509,900 -0.13(-0.21%)
Dec 20, 2006 61.60 61.93 61.51 61.84 2,065,900 +0.01(+0.02%)
Dec 19, 2006 61.50 62.06 61.40 61.83 2,269,100 +0.08(+0.13%)
Dec 18, 2006 62.50 62.50 61.54 61.75 2,341,000 -0.85(-1.36%)
Dec 15, 2006 62.61 62.82 62.23 62.60 3,118,300 +0.18(+0.29%)
Dec 14, 2006 62.11 62.82 61.90 62.42 2,172,300 +0.31(+0.50%)
Dec 13, 2006 62.15 62.33 61.71 62.11 3,129,700 +0.17(+0.27%)
Dec 12, 2006 61.65 62.28 61.48 61.94 3,550,000 +0.18(+0.29%)
Dec 11, 2006 61.35 61.77 61.20 61.76 2,141,300 +0.31(+0.50%)
Dec 08, 2006 61.65 61.82 61.18 61.45 3,385,600 -0.40(-0.65%)
Dec 07, 2006 62.25 62.31 61.52 61.85 2,458,200 -0.20(-0.32%)
Dec 06, 2006 62.60 62.72 61.78 62.05 2,732,300 -0.38(-0.61%)
Dec 05, 2006 61.77 62.65 61.58 62.43 4,346,400 +0.53(+0.86%)
Dec 04, 2006 61.70 62.25 61.54 61.90 2,997,400 +0.51(+0.83%)
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.