Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.38 41.44 41.05 41.24 4,480,666 -0.22(-0.53%)
Mar 30, 2011 41.46 41.46 41.46 41.46 3,992,039 +0.69(+1.69%)
Mar 29, 2011 40.18 40.86 40.13 40.77 3,119,495 +0.58(+1.44%)
Mar 28, 2011 40.57 40.79 40.16 40.19 3,611,053 -0.40(-0.99%)
Mar 25, 2011 41.13 41.18 40.56 40.59 3,336,131 -0.42(-1.02%)
Mar 24, 2011 40.92 41.18 40.57 41.01 3,599,876 +0.10(+0.24%)
Mar 23, 2011 40.98 41.06 40.63 40.91 3,194,913 -0.16(-0.39%)
Mar 22, 2011 40.49 41.27 40.40 41.07 5,497,036 +0.67(+1.66%)
Mar 21, 2011 40.47 40.56 40.27 40.40 3,565,370 +0.37(+0.92%)
Mar 18, 2011 40.48 40.59 39.70 40.03 6,957,207 -0.15(-0.37%)
Mar 17, 2011 40.29 40.41 39.13 40.18 10,967,876 +0.23(+0.58%)
Mar 16, 2011 41.15 41.17 39.06 39.95 13,861,350 -1.39(-3.36%)
Mar 15, 2011 41.35 41.78 41.29 41.34 12,955,966 -1.55(-3.61%)
Mar 14, 2011 41.00 42.97 40.80 42.89 21,292,989 -0.27(-0.63%)
Mar 11, 2011 43.10 43.58 42.90 43.16 4,730,105 +0.20(+0.47%)
Mar 10, 2011 43.33 43.55 42.67 42.96 7,682,211 -0.31(-0.72%)
Mar 09, 2011 41.97 43.46 41.97 43.27 10,028,828 +1.32(+3.15%)
Mar 08, 2011 41.96 42.31 41.93 41.95 3,813,252 +0.13(+0.31%)
Mar 07, 2011 41.26 41.99 41.26 41.82 5,497,912 +0.69(+1.68%)
Mar 04, 2011 41.51 41.69 40.88 41.13 3,853,072 -0.27(-0.65%)
Mar 03, 2011 41.22 41.48 41.19 41.40 3,250,768 +0.36(+0.88%)
Mar 02, 2011 41.14 41.25 40.92 41.04 3,096,323 -0.06(-0.15%)
Mar 01, 2011 41.77 41.83 41.00 41.10 4,229,371 -0.66(-1.58%)
Feb 28, 2011 41.41 41.95 41.34 41.76 3,425,912 +0.47(+1.14%)
Feb 25, 2011 41.28 41.35 41.13 41.29 2,202,078 +0.09(+0.22%)
Feb 24, 2011 41.41 41.41 41.00 41.20 3,243,798 -0.14(-0.34%)
Feb 23, 2011 41.78 41.94 41.34 41.34 4,230,616 -0.43(-1.03%)
Feb 22, 2011 41.33 41.82 41.28 41.77 5,063,035 +0.19(+0.46%)
Feb 18, 2011 41.49 41.60 41.33 41.58 4,442,840 +0.21(+0.51%)
Feb 17, 2011 41.27 41.67 41.20 41.37 4,103,974 +0.18(+0.44%)
Feb 16, 2011 41.23 41.59 41.03 41.19 4,895,948 -0.01(-0.02%)
Feb 15, 2011 41.42 41.49 41.04 41.20 5,470,782 -0.27(-0.65%)
Feb 14, 2011 41.96 42.05 41.41 41.47 4,463,936 -0.59(-1.40%)
Feb 11, 2011 42.55 42.72 42.02 42.06 6,034,282 -1.21(-2.80%)
Feb 10, 2011 43.04 43.30 42.92 43.27 4,080,716 +0.19(+0.44%)
Feb 09, 2011 42.89 43.16 42.71 43.08 3,589,449 +0.06(+0.14%)
Feb 08, 2011 43.13 43.18 42.93 43.02 4,372,335 -0.22(-0.51%)
Feb 07, 2011 42.82 43.26 42.75 43.24 13,493,000 +0.49(+1.15%)
Feb 04, 2011 43.08 43.25 42.62 42.75 13,149,732 -0.39(-0.90%)
Feb 03, 2011 42.40 43.22 42.31 43.14 15,028,389 +0.62(+1.46%)
Feb 02, 2011 42.58 42.99 42.42 42.52 3,354,300 -0.12(-0.28%)
Feb 01, 2011 42.79 42.80 42.29 42.64 3,622,986 +0.13(+0.31%)
Jan 31, 2011 42.20 42.68 42.05 42.51 3,711,241 +0.60(+1.43%)
Jan 28, 2011 42.51 42.82 41.88 41.91 5,064,733 -0.60(-1.41%)
Jan 27, 2011 42.94 43.13 42.42 42.51 6,277,150 -0.52(-1.21%)
Jan 26, 2011 43.00 43.46 42.71 43.03 6,457,168 -0.17(-0.39%)
Jan 25, 2011 43.26 43.53 43.01 43.20 5,005,021 -0.20(-0.46%)
Jan 24, 2011 43.25 43.53 43.10 43.40 8,122,463 +0.19(+0.44%)
Jan 21, 2011 43.48 43.50 43.15 43.21 4,998,758 -0.14(-0.32%)
Jan 20, 2011 42.72 43.46 42.50 43.35 6,644,032 +0.53(+1.24%)
Jan 19, 2011 42.91 43.04 42.60 42.82 2,792,403 -0.10(-0.23%)
Jan 18, 2011 42.74 43.09 42.50 42.92 3,940,326 +0.05(+0.12%)
Jan 14, 2011 42.49 42.87 42.20 42.87 3,082,367 +0.50(+1.18%)
Jan 13, 2011 42.56 42.64 42.07 42.37 3,210,100 -0.21(-0.49%)
Jan 12, 2011 42.21 43.02 42.00 42.58 4,438,616 +0.59(+1.41%)
Jan 11, 2011 42.37 42.37 41.89 41.99 4,165,736 -0.24(-0.57%)
Jan 10, 2011 42.50 42.53 42.10 42.23 3,252,932 -0.35(-0.82%)
Jan 07, 2011 42.67 42.78 42.25 42.58 2,939,490 -0.09(-0.21%)
Jan 06, 2011 42.66 42.89 42.37 42.67 4,271,735 -0.04(-0.09%)
Jan 05, 2011 42.50 42.73 42.37 42.71 5,243,186 +0.24(+0.57%)
Jan 04, 2011 42.00 42.54 41.80 42.47 3,822,829 +0.53(+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.