Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 21.79 21.84 21.38 21.39 1,999,439 -0.87(-3.91%)
Feb 28, 2012 22.09 22.35 22.03 22.26 1,519,818 +0.57(+2.63%)
Feb 27, 2012 21.54 21.79 21.40 21.69 1,176,619 -0.04(-0.18%)
Feb 24, 2012 21.74 21.85 21.65 21.73 1,314,721 +0.54(+2.55%)
Feb 23, 2012 20.92 21.22 20.83 21.19 1,450,311 +0.31(+1.48%)
Feb 22, 2012 20.86 20.94 20.82 20.88 1,614,841 +0.22(+1.06%)
Feb 21, 2012 20.73 20.80 20.56 20.66 1,507,051 +0.06(+0.29%)
Feb 17, 2012 20.65 20.71 20.52 20.60 522,030 +0.10(+0.49%)
Feb 16, 2012 20.21 20.52 20.21 20.50 1,319,406 +0.51(+2.55%)
Feb 15, 2012 19.97 20.15 19.95 19.99 2,194,839 +0.86(+4.50%)
Feb 14, 2012 19.23 19.23 19.00 19.13 1,245,532 -0.35(-1.80%)
Feb 13, 2012 19.56 19.58 19.39 19.48 809,578 -0.05(-0.26%)
Feb 10, 2012 19.69 19.69 19.41 19.53 1,750,920 -0.38(-1.91%)
Feb 09, 2012 19.94 20.00 19.80 19.91 885,141 +0.02(+0.10%)
Feb 08, 2012 19.79 20.01 19.78 19.89 1,195,501 +0.21(+1.07%)
Feb 07, 2012 19.64 19.71 19.16 19.68 1,664,371 +0.24(+1.23%)
Feb 06, 2012 19.36 19.46 19.28 19.44 1,322,696 +0.23(+1.20%)
Feb 03, 2012 18.85 19.32 18.79 19.21 4,454,429 +2.12(+12.40%)
Feb 02, 2012 17.65 17.68 16.85 17.09 3,879,801 -1.10(-6.05%)
Feb 01, 2012 18.06 18.45 18.03 18.19 3,083,419 -0.03(-0.16%)
Jan 31, 2012 18.34 18.38 18.10 18.22 606,109 +0.11(+0.61%)
Jan 30, 2012 18.17 18.19 18.00 18.11 753,452 -0.31(-1.68%)
Jan 27, 2012 18.42 18.54 18.29 18.42 721,084 -0.09(-0.49%)
Jan 26, 2012 18.58 18.72 18.45 18.51 1,830,908 -0.15(-0.80%)
Jan 25, 2012 18.46 18.75 18.42 18.66 1,472,360 +0.71(+3.96%)
Jan 24, 2012 17.96 18.01 17.80 17.95 795,606 -0.58(-3.13%)
Jan 23, 2012 18.43 18.62 18.42 18.53 1,765,623 +0.68(+3.81%)
Jan 20, 2012 17.51 17.88 17.44 17.85 1,654,586 +0.60(+3.48%)
Jan 19, 2012 17.22 17.36 17.20 17.25 1,053,231 +0.13(+0.76%)
Jan 18, 2012 16.95 17.17 16.91 17.12 793,357 +0.35(+2.09%)
Jan 17, 2012 17.00 17.00 16.75 16.77 1,156,640 -0.36(-2.10%)
Jan 13, 2012 17.20 17.20 17.01 17.13 391,949 -0.13(-0.75%)
Jan 12, 2012 17.25 17.31 17.11 17.26 948,734 -0.43(-2.43%)
Jan 11, 2012 17.61 17.70 17.52 17.69 591,132 -0.01(-0.06%)
Jan 10, 2012 17.70 17.76 17.61 17.70 1,037,332 +0.23(+1.32%)
Jan 09, 2012 17.51 17.51 17.35 17.47 531,595 +0.03(+0.17%)
Jan 06, 2012 17.57 17.57 17.37 17.44 594,057 -0.26(-1.47%)
Jan 05, 2012 17.83 17.85 17.60 17.70 1,464,843 -0.52(-2.85%)
Jan 04, 2012 18.24 18.27 18.14 18.22 1,146,367 +0.18(+1.00%)
Dec 30, 2011 17.81 18.17 17.68 18.04 2,818,061 +0.36(+2.04%)
Dec 29, 2011 17.21 17.68 17.20 17.68 2,298,989 +0.60(+3.51%)
Dec 28, 2011 17.57 17.57 17.02 17.08 818,715 -0.70(-3.94%)
Dec 27, 2011 17.82 17.91 17.78 17.78 376,519 -0.17(-0.95%)
Dec 23, 2011 17.78 17.99 17.78 17.95 421,262 +0.48(+2.75%)
Dec 21, 2011 17.41 17.47 17.20 17.47 658,264 +0.16(+0.92%)
Dec 20, 2011 17.11 17.36 17.01 17.31 1,639,283 +0.60(+3.59%)
Dec 19, 2011 17.03 17.07 16.67 16.71 927,794 -0.60(-3.47%)
Dec 16, 2011 17.40 17.48 17.20 17.31 818,214 +0.12(+0.70%)
Dec 15, 2011 17.39 17.44 17.14 17.19 1,055,530 +0.09(+0.53%)
Dec 14, 2011 17.18 17.33 17.02 17.10 2,157,946 -0.41(-2.34%)
Dec 13, 2011 17.87 17.93 17.40 17.51 963,887 -0.36(-2.01%)
Dec 12, 2011 18.02 18.02 17.70 17.87 840,425 -0.41(-2.24%)
Dec 09, 2011 18.12 18.29 17.99 18.28 2,168,214 +0.14(+0.77%)
Dec 08, 2011 18.50 18.56 18.08 18.14 1,469,137 -0.39(-2.10%)
Dec 07, 2011 18.48 18.61 18.39 18.53 1,975,318 +0.85(+4.81%)
Dec 06, 2011 17.80 17.80 17.55 17.68 616,038 -0.20(-1.12%)
Dec 05, 2011 17.89 18.04 17.75 17.88 587,229 +0.11(+0.62%)
Dec 02, 2011 18.07 18.07 17.70 17.77 1,178,078 -0.22(-1.22%)
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.