Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.00 47.20 45.60 45.62 5,777,238 -0.34(-0.74%)
Jan 28, 2010 47.00 47.00 45.96 45.96 3,994,570 -0.32(-0.69%)
Jan 27, 2010 46.60 46.60 45.76 46.28 6,103,628 -0.32(-0.69%)
Jan 26, 2010 46.17 46.80 45.60 46.60 7,818,106 +0.51(+1.11%)
Jan 25, 2010 47.11 47.19 46.06 46.09 5,537,606 -0.52(-1.12%)
Jan 22, 2010 47.93 48.03 46.58 46.61 7,045,826 -1.44(-3.00%)
Jan 21, 2010 48.57 48.96 47.66 48.05 7,262,861 -0.40(-0.83%)
Jan 20, 2010 49.02 49.07 48.04 48.45 9,356,876 -0.82(-1.66%)
Jan 19, 2010 48.48 49.28 48.41 49.27 4,730,525 +0.67(+1.38%)
Jan 15, 2010 48.88 48.60 48.60 48.60 6,349,800 -0.48(-0.98%)
Jan 14, 2010 49.64 49.65 49.00 49.08 5,611,710 -0.58(-1.17%)
Jan 13, 2010 49.13 49.88 49.09 49.66 3,616,713 +0.59(+1.20%)
Jan 12, 2010 48.80 49.39 48.52 49.07 4,616,724 +0.21(+0.43%)
Jan 11, 2010 48.49 49.08 48.38 48.86 5,094,514 +0.56(+1.16%)
Jan 08, 2010 48.30 48.49 48.21 48.30 5,090,225 -0.23(-0.47%)
Jan 07, 2010 48.12 48.62 48.12 48.53 5,126,957 +0.16(+0.33%)
Jan 06, 2010 48.07 48.38 47.54 48.37 4,088,916 +0.29(+0.60%)
Jan 05, 2010 48.94 48.94 47.69 48.08 5,222,502 -0.80(-1.64%)
Jan 04, 2010 49.07 49.21 48.77 48.88 4,367,528 +0.01(+0.02%)
Dec 31, 2009 49.39 48.87 48.87 48.87 1,888,300 -0.53(-1.07%)
Dec 30, 2009 49.25 49.49 49.23 49.40 2,440,745 +0.08(+0.16%)
Dec 29, 2009 49.46 49.74 49.32 49.32 2,780,450 -0.09(-0.18%)
Dec 28, 2009 49.69 49.87 49.14 49.41 2,983,853 -0.11(-0.22%)
Dec 24, 2009 49.37 49.80 49.37 49.52 742,577 +0.13(+0.26%)
Dec 23, 2009 49.12 49.54 49.01 49.39 2,756,724 +0.29(+0.59%)
Dec 22, 2009 49.61 49.83 49.03 49.10 4,096,485 -0.47(-0.95%)
Dec 21, 2009 49.94 50.06 49.22 49.57 4,323,821 -0.17(-0.34%)
Dec 18, 2009 49.88 50.13 49.29 49.74 5,062,330 +0.19(+0.38%)
Dec 17, 2009 49.94 50.02 48.64 49.55 5,062,666 -0.97(-1.92%)
Dec 16, 2009 51.37 51.37 50.18 50.52 4,487,773 -0.53(-1.04%)
Dec 15, 2009 51.35 51.48 50.88 51.05 4,786,611 -0.33(-0.64%)
Dec 14, 2009 51.40 51.59 51.10 51.38 4,980,298 -0.23(-0.45%)
Dec 11, 2009 51.36 51.80 50.89 51.61 3,362,795 +0.57(+1.12%)
Dec 10, 2009 50.61 51.26 50.53 51.04 4,078,007 +0.73(+1.45%)
Dec 09, 2009 50.01 50.31 49.76 50.31 2,995,798 +0.34(+0.68%)
Dec 08, 2009 50.00 50.33 49.57 49.97 3,118,911 -0.19(-0.38%)
Dec 07, 2009 49.68 50.61 49.53 50.16 3,877,108 +0.86(+1.74%)
Dec 04, 2009 50.38 50.82 48.75 49.30 4,123,798 -0.71(-1.42%)
Dec 03, 2009 49.99 50.50 49.50 50.01 3,859,231 +0.05(+0.10%)
Dec 02, 2009 49.52 50.00 49.02 49.96 5,158,184 +0.94(+1.92%)
Dec 01, 2009 48.28 49.30 48.28 49.02 4,328,804 +0.84(+1.74%)
Nov 30, 2009 48.08 48.25 47.67 48.18 4,541,056 +0.52(+1.09%)
Nov 27, 2009 47.51 48.07 47.24 47.66 2,096,677 -0.63(-1.30%)
Nov 25, 2009 47.53 48.51 47.34 48.29 4,575,758 +0.86(+1.81%)
Nov 24, 2009 47.40 47.60 47.12 47.43 3,552,519 +0.03(+0.06%)
Nov 23, 2009 47.17 47.65 47.06 47.40 3,599,927 +0.59(+1.26%)
Nov 20, 2009 46.38 46.98 46.18 46.81 4,817,299 +0.42(+0.91%)
Nov 19, 2009 46.76 46.80 46.16 46.39 3,226,776 -0.49(-1.05%)
Nov 18, 2009 46.96 47.19 46.75 46.88 3,127,686 -0.18(-0.38%)
Nov 17, 2009 47.45 47.45 46.74 47.06 2,613,598 -0.35(-0.74%)
Nov 16, 2009 46.96 47.50 46.93 47.41 3,360,137 +0.80(+1.72%)
Nov 13, 2009 46.27 46.95 46.15 46.61 2,993,515 +0.54(+1.17%)
Nov 12, 2009 47.05 47.23 46.01 46.07 4,550,878 -0.93(-1.98%)
Nov 11, 2009 47.54 47.54 46.92 47.00 2,534,400 -0.20(-0.42%)
Nov 10, 2009 47.08 47.51 46.85 47.20 3,285,752 -0.32(-0.67%)
Nov 09, 2009 47.17 47.58 46.78 47.52 5,321,212 +0.82(+1.76%)
Nov 06, 2009 46.99 47.44 46.54 46.70 4,181,369 -0.62(-1.31%)
Nov 05, 2009 46.75 47.63 46.62 47.32 4,420,026 +0.76(+1.63%)
Nov 04, 2009 46.28 47.06 46.23 46.56 3,458,656 +0.47(+1.02%)
Nov 03, 2009 46.25 46.43 45.90 46.09 3,469,258 -0.34(-0.73%)
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.