Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.50 25.75 25.42 25.50 6,212,806 -0.22(-0.86%)
Mar 30, 2010 25.74 25.85 25.42 25.72 5,891,223 +0.01(+0.04%)
Mar 29, 2010 25.57 25.90 25.51 25.71 8,947,402 +0.31(+1.22%)
Mar 26, 2010 25.44 25.76 25.19 25.40 7,408,543 -0.05(-0.20%)
Mar 25, 2010 25.95 26.24 25.41 25.45 11,107,094 -0.36(-1.39%)
Mar 24, 2010 26.95 26.95 25.74 25.81 14,273,431 -1.51(-5.53%)
Mar 23, 2010 27.21 27.41 26.90 27.32 5,052,740 +0.25(+0.92%)
Mar 22, 2010 26.54 27.19 26.42 27.07 4,172,394 +0.47(+1.77%)
Mar 19, 2010 27.17 27.21 26.27 26.60 8,786,322 -0.46(-1.70%)
Mar 18, 2010 27.23 27.48 26.82 27.06 6,238,311 -0.25(-0.92%)
Mar 17, 2010 27.04 27.50 27.00 27.31 5,624,864 +0.38(+1.41%)
Mar 16, 2010 26.36 27.09 26.36 26.93 5,470,648 +0.58(+2.20%)
Mar 15, 2010 26.24 26.60 26.20 26.35 5,340,627 -0.26(-0.98%)
Mar 12, 2010 26.55 26.74 26.45 26.61 6,011,257 +0.11(+0.42%)
Mar 11, 2010 26.75 26.84 26.35 26.50 8,792,815 -0.40(-1.49%)
Mar 10, 2010 26.55 26.99 26.55 26.90 4,868,319 +0.28(+1.05%)
Mar 09, 2010 26.61 26.80 26.44 26.62 4,541,361 -0.01(-0.04%)
Mar 08, 2010 26.80 26.87 26.63 26.63 3,568,522 -0.08(-0.30%)
Mar 05, 2010 26.53 26.89 26.33 26.71 5,678,702 +0.49(+1.87%)
Mar 04, 2010 26.00 26.30 25.78 26.22 4,802,631 +0.02(+0.08%)
Mar 03, 2010 26.50 26.66 26.11 26.20 4,859,616 -0.18(-0.68%)
Mar 02, 2010 26.45 26.75 26.23 26.38 5,674,632 -0.02(-0.08%)
Mar 01, 2010 26.07 26.48 25.98 26.40 5,269,507 +0.57(+2.21%)
Feb 26, 2010 25.98 26.04 25.64 25.83 5,367,139 -0.15(-0.58%)
Feb 25, 2010 25.50 26.06 25.43 25.98 6,591,138 +0.07(+0.27%)
Feb 24, 2010 25.36 26.27 25.28 25.91 11,894,856 +0.76(+3.02%)
Feb 23, 2010 25.29 25.44 24.90 25.15 7,812,175 -0.35(-1.37%)
Feb 22, 2010 25.79 25.79 25.36 25.50 5,627,027 -0.21(-0.82%)
Feb 19, 2010 25.44 25.85 25.33 25.71 5,413,277 +0.19(+0.74%)
Feb 18, 2010 25.17 25.63 25.01 25.52 7,991,021 +0.42(+1.67%)
Feb 17, 2010 25.06 25.26 24.86 25.10 4,874,711 +0.06(+0.24%)
Feb 16, 2010 24.75 25.17 24.66 25.04 5,082,982 +0.48(+1.95%)
Feb 12, 2010 24.31 24.56 24.56 24.56 6,154,600 +0.10(+0.41%)
Feb 11, 2010 23.88 24.62 23.77 24.46 11,478,003 +0.51(+2.13%)
Feb 10, 2010 23.72 24.07 23.63 23.95 5,811,914 +0.14(+0.59%)
Feb 09, 2010 23.78 24.16 23.59 23.81 8,005,656 +0.35(+1.49%)
Feb 08, 2010 23.55 23.94 23.17 23.46 5,812,342 -0.16(-0.68%)
Feb 05, 2010 23.35 23.75 23.06 23.62 11,924,352 +0.34(+1.46%)
Feb 04, 2010 24.10 24.15 23.10 23.28 10,611,540 -1.23(-5.02%)
Feb 03, 2010 24.15 24.63 24.02 24.51 6,484,269 +0.24(+0.99%)
Feb 02, 2010 24.08 24.36 23.89 24.27 4,727,853 +0.29(+1.21%)
Feb 01, 2010 23.51 24.11 23.49 23.98 5,646,198 +0.40(+1.70%)
Jan 29, 2010 23.91 24.44 23.46 23.58 12,612,402 -0.43(-1.79%)
Jan 28, 2010 24.47 24.47 23.60 24.01 8,493,690 -0.47(-1.92%)
Jan 27, 2010 24.28 24.72 24.08 24.48 7,036,164 +0.26(+1.07%)
Jan 26, 2010 24.27 24.43 24.08 24.22 8,235,229 -0.16(-0.66%)
Jan 25, 2010 24.00 24.67 23.97 24.38 11,561,337 +0.54(+2.27%)
Jan 22, 2010 25.09 25.18 23.78 23.84 13,791,359 -1.41(-5.58%)
Jan 21, 2010 24.08 25.41 23.70 25.25 20,730,660 +1.31(+5.47%)
Jan 20, 2010 23.80 24.01 23.36 23.94 9,186,085 +0.06(+0.25%)
Jan 19, 2010 23.90 23.94 23.56 23.88 7,132,533 +0.36(+1.53%)
Jan 15, 2010 24.12 23.52 23.52 23.52 7,072,500 -0.59(-2.45%)
Jan 14, 2010 23.97 24.16 23.78 24.11 4,906,445 -0.15(-0.62%)
Jan 13, 2010 24.16 24.34 23.62 24.26 7,026,549 +0.21(+0.87%)
Jan 12, 2010 24.36 24.45 23.81 24.05 6,111,046 -0.69(-2.79%)
Jan 11, 2010 25.01 25.14 24.41 24.74 5,611,793 -0.26(-1.04%)
Jan 08, 2010 24.54 25.05 24.39 25.00 5,005,784 +0.36(+1.46%)
Jan 07, 2010 24.86 24.86 24.35 24.64 9,252,701 -0.25(-1.00%)
Jan 06, 2010 25.00 25.38 24.70 24.89 6,329,103 -0.17(-0.68%)
Jan 05, 2010 25.33 25.48 24.85 25.06 3,469,652 -0.32(-1.26%)
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.