Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 76.80 77.46 75.74 75.96 2,115,983 -1.18(-1.53%)
Aug 28, 2008 77.68 78.40 76.82 77.14 2,037,995 -0.22(-0.28%)
Aug 27, 2008 75.96 77.76 75.96 77.36 2,750,946 +1.29(+1.70%)
Aug 26, 2008 74.96 76.47 74.71 76.07 1,919,827 +1.21(+1.62%)
Aug 25, 2008 76.11 76.34 74.50 74.86 1,793,819 -1.04(-1.37%)
Aug 22, 2008 77.00 77.02 75.79 75.90 2,023,345 -0.95(-1.24%)
Aug 21, 2008 73.51 77.38 73.50 76.85 4,011,092 +2.58(+3.47%)
Aug 20, 2008 73.77 74.50 72.65 74.27 2,895,248 +0.54(+0.73%)
Aug 19, 2008 72.22 74.03 72.22 73.73 2,766,150 +0.34(+0.46%)
Aug 18, 2008 73.42 74.20 72.91 73.39 2,104,200 +0.00(+0.00%)
Aug 15, 2008 73.98 73.98 72.89 73.39 0 -0.31(-0.42%)
Aug 14, 2008 74.62 74.62 73.32 73.70 4,088,823 -1.18(-1.58%)
Aug 13, 2008 73.91 75.13 72.38 74.88 3,845,880 +0.79(+1.07%)
Aug 12, 2008 73.62 74.42 73.15 74.09 3,571,609 +0.19(+0.26%)
Aug 11, 2008 74.72 75.14 73.46 73.90 3,465,403 -0.59(-0.79%)
Aug 08, 2008 75.43 75.48 73.85 74.49 3,913,151 -0.60(-0.80%)
Aug 07, 2008 74.28 76.61 73.54 75.09 5,554,784 +0.20(+0.27%)
Aug 06, 2008 74.49 75.65 73.62 74.89 4,806,043 +0.33(+0.44%)
Aug 05, 2008 73.77 74.88 72.38 74.56 5,488,391 +1.11(+1.51%)
Aug 04, 2008 75.53 76.96 73.44 73.45 5,737,529 -1.99(-2.64%)
Aug 01, 2008 79.04 79.25 75.41 75.44 5,376,131 -3.18(-4.04%)
Jul 31, 2008 79.76 80.75 78.18 78.62 4,597,088 -1.46(-1.82%)
Jul 30, 2008 80.07 80.61 78.99 80.08 3,632,133 +0.21(+0.26%)
Jul 29, 2008 79.87 80.17 78.41 79.87 3,455,487 +0.42(+0.53%)
Jul 28, 2008 80.38 81.93 79.45 79.45 4,305,926 -1.22(-1.51%)
Jul 25, 2008 81.39 81.83 80.44 80.67 3,553,391 -0.56(-0.69%)
Jul 24, 2008 81.50 81.58 77.78 81.23 7,293,569 -0.40(-0.49%)
Jul 23, 2008 86.63 86.63 79.68 81.63 5,642,218 -2.95(-3.49%)
Jul 22, 2008 84.55 86.44 83.95 84.58 4,207,456 -0.59(-0.69%)
Jul 21, 2008 83.87 85.63 82.87 85.17 3,737,504 +1.75(+2.10%)
Jul 18, 2008 82.95 84.19 81.87 83.42 5,020,991 +1.22(+1.48%)
Jul 17, 2008 85.14 85.14 81.19 82.20 6,274,758 -2.67(-3.15%)
Jul 16, 2008 87.50 87.54 83.65 84.87 6,435,548 -2.52(-2.88%)
Jul 15, 2008 88.37 89.54 86.56 87.39 5,124,620 -1.00(-1.13%)
Jul 14, 2008 91.44 91.44 88.28 88.39 3,948,276 -2.16(-2.39%)
Jul 11, 2008 90.77 92.08 89.27 90.55 4,129,276 -1.09(-1.19%)
Jul 10, 2008 90.05 91.76 89.54 91.64 3,128,818 +1.78(+1.98%)
Jul 09, 2008 89.43 90.68 88.59 89.86 3,383,356 +0.82(+0.92%)
Jul 08, 2008 89.90 91.47 88.16 89.04 4,744,609 -0.87(-0.97%)
Jul 07, 2008 91.02 92.13 89.27 89.91 4,408,182 -0.55(-0.61%)
Jul 04, 2008 90.52 91.79 89.92 90.46 2,525,067 +0.00(+0.00%)
Jul 03, 2008 90.52 91.79 89.92 90.46 2,525,067 -0.08(-0.09%)
Jul 02, 2008 90.52 92.00 90.32 90.54 3,299,118 +0.19(+0.21%)
Jul 01, 2008 89.43 90.99 88.18 90.35 3,464,779 +0.39(+0.43%)
Jun 30, 2008 87.30 90.50 86.61 89.96 5,086,369 +2.96(+3.40%)
Jun 27, 2008 87.35 88.59 86.54 87.00 4,531,224 -0.43(-0.49%)
Jun 26, 2008 89.41 89.91 87.43 87.43 3,409,383 -2.73(-3.03%)
Jun 25, 2008 91.08 91.12 89.36 90.16 3,787,750 -0.76(-0.84%)
Jun 24, 2008 90.46 91.84 90.46 90.92 3,191,502 +0.00(+0.00%)
Jun 23, 2008 89.92 91.79 89.48 90.92 2,546,549 +1.35(+1.51%)
Jun 20, 2008 90.41 91.32 88.98 89.57 4,410,431 -0.88(-0.97%)
Jun 19, 2008 89.69 91.15 89.60 90.45 3,025,263 +0.35(+0.39%)
Jun 18, 2008 88.84 90.46 88.80 90.10 3,835,689 +0.87(+0.98%)
Jun 17, 2008 89.42 90.39 88.92 89.23 1,654,990 +0.11(+0.12%)
Jun 16, 2008 89.33 89.36 87.24 89.12 2,786,766 -0.63(-0.70%)
Jun 13, 2008 88.40 89.95 87.78 89.75 2,783,663 +2.05(+2.34%)
Jun 12, 2008 87.90 88.24 87.04 87.70 2,024,647 +0.13(+0.15%)
Jun 11, 2008 88.84 89.28 87.48 87.57 2,749,486 -1.27(-1.43%)
Jun 10, 2008 88.12 89.17 87.34 88.84 3,132,960 +0.25(+0.28%)
Jun 09, 2008 87.53 88.86 87.00 88.59 2,621,593 +1.18(+1.35%)
Jun 06, 2008 88.70 89.99 87.05 87.41 4,583,223 -2.28(-2.54%)
Jun 05, 2008 87.69 89.85 87.10 89.69 2,717,997 +2.14(+2.44%)
Jun 04, 2008 86.73 88.48 86.37 87.55 2,418,213 +0.75(+0.86%)
Jun 03, 2008 87.76 88.00 86.27 86.80 2,929,252 -0.48(-0.55%)
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.