Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 55.22 56.73 55.08 56.61 5,275,400 +1.38(+2.50%)
May 30, 2006 55.85 56.00 55.16 55.23 2,048,200 -0.82(-1.46%)
May 26, 2006 55.25 56.08 54.85 56.05 2,576,700 +1.19(+2.17%)
May 25, 2006 54.95 55.06 54.55 54.86 3,472,800 +0.03(+0.05%)
May 24, 2006 54.55 54.89 53.70 54.83 4,011,900 +0.14(+0.26%)
May 23, 2006 55.75 56.01 54.64 54.69 2,727,100 -0.66(-1.19%)
May 22, 2006 55.25 55.82 54.88 55.35 3,719,400 -0.02(-0.04%)
May 19, 2006 55.15 55.96 54.83 55.37 3,961,100 +0.44(+0.80%)
May 18, 2006 54.25 55.26 54.16 54.93 4,708,200 +0.57(+1.05%)
May 17, 2006 55.00 55.45 54.19 54.36 3,435,600 -1.16(-2.09%)
May 16, 2006 55.98 56.11 55.30 55.52 3,062,400 -0.21(-0.38%)
May 15, 2006 54.97 56.36 54.96 55.73 6,387,800 +0.76(+1.38%)
May 12, 2006 54.50 54.97 53.89 54.97 4,333,400 +0.19(+0.35%)
May 11, 2006 55.30 55.30 54.29 54.78 4,569,400 -0.54(-0.98%)
May 10, 2006 55.40 55.65 54.93 55.32 5,920,700 -0.08(-0.14%)
May 09, 2006 55.66 55.66 55.21 55.40 3,213,900 -0.26(-0.47%)
May 08, 2006 56.20 56.32 55.08 55.66 3,791,200 -0.97(-1.71%)
May 05, 2006 56.20 56.76 56.15 56.63 3,894,200 +0.79(+1.41%)
May 04, 2006 55.30 56.05 55.23 55.84 3,853,600 +0.54(+0.98%)
May 03, 2006 55.00 55.40 54.77 55.30 4,537,300 +0.40(+0.73%)
May 02, 2006 54.50 54.95 54.36 54.90 4,586,100 +1.10(+2.04%)
May 01, 2006 53.85 54.25 53.41 53.80 4,081,200 -0.20(-0.37%)
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%)
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.