Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.81 43.96 43.25 43.30 4,821,567 -0.51(-1.16%)
Feb 25, 2010 43.58 43.87 43.02 43.81 4,256,700 -0.19(-0.43%)
Feb 24, 2010 44.20 44.38 43.59 44.00 5,129,624 -0.14(-0.32%)
Feb 23, 2010 44.53 44.69 44.10 44.14 3,797,281 -0.55(-1.23%)
Feb 22, 2010 45.18 45.18 44.61 44.69 3,226,439 -0.19(-0.42%)
Feb 19, 2010 44.32 45.09 44.32 44.88 3,849,079 +0.42(+0.94%)
Feb 18, 2010 43.85 44.56 43.76 44.46 4,149,106 +0.47(+1.07%)
Feb 17, 2010 44.54 44.54 43.89 43.99 2,853,003 -0.21(-0.48%)
Feb 16, 2010 43.59 44.27 43.51 44.20 4,076,648 +0.90(+2.08%)
Feb 12, 2010 43.57 43.30 43.30 43.30 5,287,800 -0.42(-0.96%)
Feb 11, 2010 43.78 43.83 43.14 43.72 6,386,960 -0.58(-1.31%)
Feb 10, 2010 44.13 44.41 43.71 44.30 4,410,094 +0.08(+0.18%)
Feb 09, 2010 44.10 44.59 43.89 44.22 4,478,256 +0.09(+0.20%)
Feb 08, 2010 44.69 44.74 43.76 44.13 3,053,853 -0.11(-0.25%)
Feb 05, 2010 44.55 44.65 43.45 44.24 10,804,098 -0.51(-1.14%)
Feb 04, 2010 45.69 45.69 44.72 44.75 9,047,987 -0.87(-1.91%)
Feb 03, 2010 46.03 46.03 45.56 45.62 7,963,693 -0.52(-1.13%)
Feb 02, 2010 45.88 46.35 45.51 46.14 3,749,650 +0.22(+0.47%)
Feb 01, 2010 45.84 46.45 45.48 45.92 4,297,378 +0.30(+0.67%)
Jan 29, 2010 47.00 47.20 45.60 45.62 5,777,238 -0.34(-0.74%)
Jan 28, 2010 47.00 47.00 45.96 45.96 3,994,570 -0.32(-0.69%)
Jan 27, 2010 46.60 46.60 45.76 46.28 6,103,628 -0.32(-0.69%)
Jan 26, 2010 46.17 46.80 45.60 46.60 7,818,106 +0.51(+1.11%)
Jan 25, 2010 47.11 47.19 46.06 46.09 5,537,606 -0.52(-1.12%)
Jan 22, 2010 47.93 48.03 46.58 46.61 7,045,826 -1.44(-3.00%)
Jan 21, 2010 48.57 48.96 47.66 48.05 7,262,861 -0.40(-0.83%)
Jan 20, 2010 49.02 49.07 48.04 48.45 9,356,876 -0.82(-1.66%)
Jan 19, 2010 48.48 49.28 48.41 49.27 4,730,525 +0.67(+1.38%)
Jan 15, 2010 48.88 48.60 48.60 48.60 6,349,800 -0.48(-0.98%)
Jan 14, 2010 49.64 49.65 49.00 49.08 5,611,710 -0.58(-1.17%)
Jan 13, 2010 49.13 49.88 49.09 49.66 3,616,713 +0.59(+1.20%)
Jan 12, 2010 48.80 49.39 48.52 49.07 4,616,724 +0.21(+0.43%)
Jan 11, 2010 48.49 49.08 48.38 48.86 5,094,514 +0.56(+1.16%)
Jan 08, 2010 48.30 48.49 48.21 48.30 5,090,225 -0.23(-0.47%)
Jan 07, 2010 48.12 48.62 48.12 48.53 5,126,957 +0.16(+0.33%)
Jan 06, 2010 48.07 48.38 47.54 48.37 4,088,916 +0.29(+0.60%)
Jan 05, 2010 48.94 48.94 47.69 48.08 5,222,502 -0.80(-1.64%)
Jan 04, 2010 49.07 49.21 48.77 48.88 4,367,528 +0.01(+0.02%)
Dec 31, 2009 49.39 48.87 48.87 48.87 1,888,300 -0.53(-1.07%)
Dec 30, 2009 49.25 49.49 49.23 49.40 2,440,745 +0.08(+0.16%)
Dec 29, 2009 49.46 49.74 49.32 49.32 2,780,450 -0.09(-0.18%)
Dec 28, 2009 49.69 49.87 49.14 49.41 2,983,853 -0.11(-0.22%)
Dec 24, 2009 49.37 49.80 49.37 49.52 742,577 +0.13(+0.26%)
Dec 23, 2009 49.12 49.54 49.01 49.39 2,756,724 +0.29(+0.59%)
Dec 22, 2009 49.61 49.83 49.03 49.10 4,096,485 -0.47(-0.95%)
Dec 21, 2009 49.94 50.06 49.22 49.57 4,323,821 -0.17(-0.34%)
Dec 18, 2009 49.88 50.13 49.29 49.74 5,062,330 +0.19(+0.38%)
Dec 17, 2009 49.94 50.02 48.64 49.55 5,062,666 -0.97(-1.92%)
Dec 16, 2009 51.37 51.37 50.18 50.52 4,487,773 -0.53(-1.04%)
Dec 15, 2009 51.35 51.48 50.88 51.05 4,786,611 -0.33(-0.64%)
Dec 14, 2009 51.40 51.59 51.10 51.38 4,980,298 -0.23(-0.45%)
Dec 11, 2009 51.36 51.80 50.89 51.61 3,362,795 +0.57(+1.12%)
Dec 10, 2009 50.61 51.26 50.53 51.04 4,078,007 +0.73(+1.45%)
Dec 09, 2009 50.01 50.31 49.76 50.31 2,995,798 +0.34(+0.68%)
Dec 08, 2009 50.00 50.33 49.57 49.97 3,118,911 -0.19(-0.38%)
Dec 07, 2009 49.68 50.61 49.53 50.16 3,877,108 +0.86(+1.74%)
Dec 04, 2009 50.38 50.82 48.75 49.30 4,123,798 -0.71(-1.42%)
Dec 03, 2009 49.99 50.50 49.50 50.01 3,859,231 +0.05(+0.10%)
Dec 02, 2009 49.52 50.00 49.02 49.96 5,158,184 +0.94(+1.92%)
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.