Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 54.15 54.33 53.55 54.00 3,130,600 -0.16(-0.30%)
Apr 27, 2006 53.42 54.65 52.81 54.16 4,971,900 +0.75(+1.40%)
Apr 26, 2006 54.25 54.45 53.16 53.41 6,317,900 -1.37(-2.50%)
Apr 25, 2006 55.65 55.65 54.60 54.78 3,253,300 -0.87(-1.56%)
Apr 24, 2006 53.17 55.96 52.99 55.65 4,985,900 +2.22(+4.15%)
Apr 21, 2006 53.95 53.99 53.13 53.43 2,383,200 -0.23(-0.43%)
Apr 20, 2006 53.10 53.98 53.00 53.66 2,984,600 +0.53(+1.00%)
Apr 19, 2006 52.97 53.47 52.76 53.13 2,450,500 -0.02(-0.04%)
Apr 18, 2006 51.68 53.24 51.53 53.15 3,409,800 +1.48(+2.86%)
Apr 17, 2006 51.45 51.73 51.31 51.67 1,965,000 -0.06(-0.12%)
Apr 13, 2006 51.76 52.00 51.13 51.73 3,060,400 -0.03(-0.06%)
Apr 12, 2006 51.60 51.85 51.14 51.76 2,816,400 +0.22(+0.43%)
Apr 11, 2006 52.46 52.50 51.37 51.54 1,972,300 -0.65(-1.25%)
Apr 10, 2006 51.87 52.58 51.87 52.19 1,983,400 +0.24(+0.46%)
Apr 07, 2006 53.30 53.51 51.90 51.95 3,096,800 -1.37(-2.57%)
Apr 06, 2006 54.41 54.45 53.02 53.32 2,382,300 -0.96(-1.77%)
Apr 05, 2006 53.47 54.39 53.05 54.28 2,842,600 +0.81(+1.51%)
Apr 04, 2006 52.86 53.60 52.50 53.47 2,999,400 +0.73(+1.38%)
Apr 03, 2006 52.90 53.68 52.62 52.74 3,048,200 -0.16(-0.30%)
Mar 31, 2006 54.07 54.07 52.80 52.90 3,627,100 -0.29(-0.55%)
Mar 30, 2006 53.80 54.03 52.79 53.19 3,466,700 -0.98(-1.81%)
Mar 29, 2006 53.80 54.31 53.60 54.17 2,045,700 +0.52(+0.97%)
Mar 28, 2006 53.97 54.41 53.30 53.65 2,818,800 -0.32(-0.59%)
Mar 27, 2006 54.82 54.83 53.95 53.97 1,652,300 -0.82(-1.50%)
Mar 24, 2006 54.95 55.42 54.69 54.79 1,499,500 -0.26(-0.47%)
Mar 23, 2006 55.65 55.65 54.89 55.05 2,490,000 -0.29(-0.52%)
Mar 22, 2006 53.54 55.49 53.54 55.34 1,945,600 +0.71(+1.30%)
Mar 21, 2006 55.28 55.43 54.36 54.63 2,047,500 -0.82(-1.48%)
Mar 20, 2006 56.05 56.32 55.38 55.45 1,805,100 -0.45(-0.81%)
Mar 17, 2006 56.55 56.59 55.80 55.90 2,476,100 -0.47(-0.83%)
Mar 16, 2006 56.00 56.85 56.00 56.37 1,889,700 +0.29(+0.52%)
Mar 15, 2006 56.15 56.23 55.46 56.08 1,784,200 -0.12(-0.21%)
Mar 14, 2006 55.50 56.35 55.24 56.20 1,829,400 +0.78(+1.41%)
Mar 13, 2006 55.49 55.62 55.14 55.42 1,451,100 -0.06(-0.11%)
Mar 10, 2006 54.80 55.95 54.69 55.48 2,675,100 +0.80(+1.46%)
Mar 09, 2006 55.17 55.47 54.55 54.68 1,448,600 -0.44(-0.80%)
Mar 08, 2006 55.05 55.49 53.71 55.12 3,057,100 +0.21(+0.38%)
Mar 07, 2006 55.05 55.05 54.33 54.91 3,454,800 +0.04(+0.07%)
Mar 06, 2006 56.77 56.91 54.82 54.87 2,322,400 -2.15(-3.77%)
Mar 03, 2006 56.52 57.42 56.26 57.02 2,757,000 +0.50(+0.88%)
Mar 02, 2006 55.95 56.67 55.48 56.52 2,126,300 +0.07(+0.12%)
Mar 01, 2006 56.95 56.98 56.14 56.45 3,216,300 -0.66(-1.16%)
Feb 28, 2006 58.06 57.91 56.53 57.11 4,406,000 -0.95(-1.64%)
Feb 27, 2006 57.33 58.34 57.27 58.06 2,279,300 +0.95(+1.66%)
Feb 24, 2006 57.18 57.37 56.95 57.11 1,794,800 -0.12(-0.21%)
Feb 23, 2006 57.10 57.62 56.70 57.23 2,500,900 +0.13(+0.23%)
Feb 22, 2006 57.15 57.30 56.78 57.10 2,098,600 +0.45(+0.79%)
Feb 21, 2006 55.97 56.88 55.83 56.65 3,108,300 +0.70(+1.25%)
Feb 17, 2006 55.25 55.95 55.03 55.95 3,570,700 +0.47(+0.85%)
Feb 16, 2006 55.91 56.03 55.11 55.48 3,010,600 -0.54(-0.96%)
Feb 15, 2006 55.90 56.67 55.49 56.02 2,083,800 +0.01(+0.02%)
Feb 14, 2006 55.50 56.09 54.42 56.01 3,134,500 +0.42(+0.76%)
Feb 13, 2006 56.10 56.31 55.55 55.59 3,228,500 -0.86(-1.52%)
Feb 10, 2006 55.90 56.94 55.61 56.45 4,305,900 +0.94(+1.69%)
Feb 09, 2006 54.69 55.99 54.50 55.51 3,465,500 +0.72(+1.31%)
Feb 08, 2006 55.27 55.37 54.59 54.79 2,072,400 -0.62(-1.12%)
Feb 07, 2006 55.75 55.87 55.04 55.41 2,290,900 -0.64(-1.14%)
Feb 06, 2006 55.60 56.35 55.60 56.05 2,482,400 +0.08(+0.14%)
Feb 03, 2006 56.15 56.40 55.10 55.97 3,180,900 -0.18(-0.32%)
Feb 02, 2006 57.26 57.43 55.83 56.15 2,587,600 -1.07(-1.87%)
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.