Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.03 39.28 38.96 39.07 6,112,714 +0.06(+0.15%)
Feb 28, 2012 39.15 39.27 38.85 39.01 4,338,209 -0.14(-0.36%)
Feb 27, 2012 39.19 39.27 39.03 39.15 3,791,336 -0.12(-0.31%)
Feb 24, 2012 39.03 39.45 39.01 39.27 9,058,718 +0.25(+0.64%)
Feb 23, 2012 39.17 39.18 38.90 39.02 5,098,746 -0.16(-0.41%)
Feb 22, 2012 38.96 39.32 38.83 39.18 6,480,741 +0.26(+0.67%)
Feb 21, 2012 39.37 39.50 38.90 38.92 6,458,343 -0.35(-0.89%)
Feb 17, 2012 39.67 39.72 39.25 39.27 7,715,694 -0.23(-0.58%)
Feb 16, 2012 39.18 39.68 39.16 39.50 6,130,367 +0.41(+1.05%)
Feb 15, 2012 39.17 39.22 39.00 39.09 5,713,236 +0.06(+0.15%)
Feb 14, 2012 39.10 39.22 38.82 39.03 9,270,990 -0.20(-0.51%)
Feb 13, 2012 39.57 39.69 39.16 39.23 5,906,208 -0.61(-1.53%)
Feb 10, 2012 39.89 40.02 39.72 39.84 7,553,631 -0.21(-0.52%)
Feb 09, 2012 40.14 40.31 39.93 40.05 30,705,192 -0.16(-0.40%)
Feb 08, 2012 40.12 40.24 39.80 40.21 5,301,354 +0.18(+0.45%)
Feb 07, 2012 39.80 40.15 39.58 40.03 6,105,569 +0.17(+0.43%)
Feb 06, 2012 39.75 39.86 39.57 39.86 6,065,828 +0.14(+0.35%)
Feb 03, 2012 39.82 39.88 39.52 39.72 4,865,553 +0.08(+0.20%)
Feb 02, 2012 39.89 39.90 39.41 39.64 5,609,366 -0.10(-0.25%)
Feb 01, 2012 39.91 40.03 39.50 39.74 6,806,822 -0.04(-0.10%)
Jan 31, 2012 39.83 39.90 39.51 39.78 5,355,040 +0.06(+0.15%)
Jan 30, 2012 39.39 39.73 39.15 39.72 22,352,575 +0.17(+0.43%)
Jan 27, 2012 39.82 39.82 39.20 39.55 8,812,210 -0.44(-1.10%)
Jan 26, 2012 40.05 40.35 39.70 39.99 9,256,757 -0.02(-0.05%)
Jan 25, 2012 39.22 40.05 38.57 40.01 14,046,892 +0.79(+2.01%)
Jan 24, 2012 39.64 39.74 39.14 39.22 7,618,645 -0.61(-1.53%)
Jan 23, 2012 39.46 39.96 39.46 39.83 9,003,069 +0.47(+1.19%)
Jan 20, 2012 39.40 39.65 39.27 39.36 7,686,624 -0.14(-0.35%)
Jan 19, 2012 39.74 39.86 39.35 39.50 7,103,524 -0.08(-0.20%)
Jan 18, 2012 39.60 39.77 39.32 39.58 8,666,602 +0.03(+0.08%)
Jan 17, 2012 40.29 40.40 39.45 39.55 7,822,491 -0.19(-0.48%)
Jan 13, 2012 40.02 40.05 39.63 39.74 9,318,484 -0.44(-1.10%)
Jan 12, 2012 40.65 40.75 40.02 40.18 8,358,993 -0.32(-0.79%)
Jan 11, 2012 41.07 41.17 40.41 40.50 10,502,948 -0.62(-1.51%)
Jan 10, 2012 41.64 41.75 41.08 41.12 6,514,400 -0.28(-0.68%)
Jan 09, 2012 41.11 41.54 41.00 41.40 10,554,489 +0.31(+0.75%)
Jan 06, 2012 41.38 41.38 40.90 41.09 5,332,782 -0.16(-0.39%)
Jan 05, 2012 41.29 41.51 40.88 41.25 7,844,101 -0.14(-0.34%)
Jan 04, 2012 41.88 41.97 41.34 41.39 7,099,622 -1.98(-4.57%)
Dec 30, 2011 43.71 43.71 43.37 43.37 2,207,026 -0.34(-0.78%)
Dec 29, 2011 43.55 43.83 43.50 43.71 2,431,922 +0.22(+0.51%)
Dec 28, 2011 43.70 43.84 43.45 43.49 2,036,510 -0.19(-0.43%)
Dec 27, 2011 43.45 43.79 43.41 43.68 2,001,153 +0.16(+0.37%)
Dec 23, 2011 43.49 43.75 43.36 43.52 2,441,526 +0.14(+0.32%)
Dec 21, 2011 42.34 43.44 41.88 43.38 15,515,117 +1.05(+2.48%)
Dec 20, 2011 42.51 42.61 42.03 42.33 5,888,467 +0.28(+0.67%)
Dec 19, 2011 42.90 42.98 41.97 42.05 5,754,785 -0.79(-1.84%)
Dec 16, 2011 43.36 43.55 42.70 42.84 7,435,475 -0.41(-0.95%)
Dec 15, 2011 43.09 43.48 42.90 43.25 9,671,199 +0.31(+0.72%)
Dec 14, 2011 43.34 43.48 42.92 42.94 3,696,965 -0.37(-0.85%)
Dec 13, 2011 43.20 43.79 43.12 43.31 4,757,815 +0.25(+0.58%)
Dec 12, 2011 43.48 43.54 42.75 43.06 4,550,363 -0.52(-1.19%)
Dec 09, 2011 43.50 43.64 43.11 43.58 4,798,963 +0.56(+1.30%)
Dec 08, 2011 43.51 43.60 42.90 43.02 4,246,031 -0.62(-1.42%)
Dec 07, 2011 43.45 43.85 43.33 43.64 3,908,275 -0.08(-0.18%)
Dec 06, 2011 43.92 44.00 43.49 43.72 5,367,908 -0.01(-0.02%)
Dec 05, 2011 43.57 44.00 43.46 43.73 3,959,701 +0.40(+0.92%)
Dec 02, 2011 44.14 44.21 43.27 43.33 5,657,028 -0.72(-1.63%)
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.