Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 55.80 57.01 55.77 56.83 4,003,800 +0.39(+0.69%)
Jun 29, 2006 56.80 56.81 55.78 56.44 3,660,200 -0.07(-0.12%)
Jun 28, 2006 56.56 56.95 56.18 56.51 3,428,800 -0.04(-0.07%)
Jun 27, 2006 57.19 57.64 56.45 56.55 3,195,100 -0.45(-0.79%)
Jun 26, 2006 57.01 57.30 56.77 57.00 2,757,400 +0.07(+0.12%)
Jun 23, 2006 56.83 57.53 56.48 56.93 2,714,600 +0.10(+0.18%)
Jun 22, 2006 56.95 57.05 55.88 56.83 4,740,700 +0.10(+0.18%)
Jun 21, 2006 56.96 57.22 56.50 56.73 2,454,800 -0.23(-0.40%)
Jun 20, 2006 56.70 57.28 56.28 56.96 5,844,500 +0.27(+0.48%)
Jun 19, 2006 57.90 58.00 56.55 56.69 2,302,000 -1.19(-2.06%)
Jun 16, 2006 57.98 58.39 57.52 57.88 3,338,400 -0.10(-0.17%)
Jun 15, 2006 57.45 58.20 57.01 57.98 3,180,900 +0.74(+1.29%)
Jun 14, 2006 57.93 58.19 56.61 57.24 4,524,900 -1.07(-1.84%)
Jun 13, 2006 58.75 58.86 58.03 58.31 5,826,100 -0.25(-0.43%)
Jun 12, 2006 58.35 58.85 57.98 58.56 5,006,000 +0.74(+1.28%)
Jun 09, 2006 57.06 58.04 56.85 57.82 3,742,300 +0.72(+1.26%)
Jun 08, 2006 57.15 57.85 56.82 57.10 4,672,900 +0.15(+0.26%)
Jun 07, 2006 57.40 58.07 56.94 56.95 3,816,100 -0.34(-0.59%)
Jun 06, 2006 57.65 58.05 56.56 57.29 3,288,000 -0.36(-0.62%)
Jun 05, 2006 58.25 58.45 57.62 57.65 3,007,800 -0.60(-1.03%)
Jun 02, 2006 58.00 58.35 57.51 58.25 3,629,300 +0.40(+0.69%)
Jun 01, 2006 56.61 57.87 56.40 57.85 6,348,800 +1.24(+2.19%)
May 31, 2006 55.22 56.73 55.08 56.61 5,275,400 +1.38(+2.50%)
May 30, 2006 55.85 56.00 55.16 55.23 2,048,200 -0.82(-1.46%)
May 26, 2006 55.25 56.08 54.85 56.05 2,576,700 +1.19(+2.17%)
May 25, 2006 54.95 55.06 54.55 54.86 3,472,800 +0.03(+0.05%)
May 24, 2006 54.55 54.89 53.70 54.83 4,011,900 +0.14(+0.26%)
May 23, 2006 55.75 56.01 54.64 54.69 2,727,100 -0.66(-1.19%)
May 22, 2006 55.25 55.82 54.88 55.35 3,719,400 -0.02(-0.04%)
May 19, 2006 55.15 55.96 54.83 55.37 3,961,100 +0.44(+0.80%)
May 18, 2006 54.25 55.26 54.16 54.93 4,708,200 +0.57(+1.05%)
May 17, 2006 55.00 55.45 54.19 54.36 3,435,600 -1.16(-2.09%)
May 16, 2006 55.98 56.11 55.30 55.52 3,062,400 -0.21(-0.38%)
May 15, 2006 54.97 56.36 54.96 55.73 6,387,800 +0.76(+1.38%)
May 12, 2006 54.50 54.97 53.89 54.97 4,333,400 +0.19(+0.35%)
May 11, 2006 55.30 55.30 54.29 54.78 4,569,400 -0.54(-0.98%)
May 10, 2006 55.40 55.65 54.93 55.32 5,920,700 -0.08(-0.14%)
May 09, 2006 55.66 55.66 55.21 55.40 3,213,900 -0.26(-0.47%)
May 08, 2006 56.20 56.32 55.08 55.66 3,791,200 -0.97(-1.71%)
May 05, 2006 56.20 56.76 56.15 56.63 3,894,200 +0.79(+1.41%)
May 04, 2006 55.30 56.05 55.23 55.84 3,853,600 +0.54(+0.98%)
May 03, 2006 55.00 55.40 54.77 55.30 4,537,300 +0.40(+0.73%)
May 02, 2006 54.50 54.95 54.36 54.90 4,586,100 +1.10(+2.04%)
May 01, 2006 53.85 54.25 53.41 53.80 4,081,200 -0.20(-0.37%)
Apr 28, 2006 54.15 54.33 53.55 54.00 3,130,600 -0.16(-0.30%)
Apr 27, 2006 53.42 54.65 52.81 54.16 4,971,900 +0.75(+1.40%)
Apr 26, 2006 54.25 54.45 53.16 53.41 6,317,900 -1.37(-2.50%)
Apr 25, 2006 55.65 55.65 54.60 54.78 3,253,300 -0.87(-1.56%)
Apr 24, 2006 53.17 55.96 52.99 55.65 4,985,900 +2.22(+4.15%)
Apr 21, 2006 53.95 53.99 53.13 53.43 2,383,200 -0.23(-0.43%)
Apr 20, 2006 53.10 53.98 53.00 53.66 2,984,600 +0.53(+1.00%)
Apr 19, 2006 52.97 53.47 52.76 53.13 2,450,500 -0.02(-0.04%)
Apr 18, 2006 51.68 53.24 51.53 53.15 3,409,800 +1.48(+2.86%)
Apr 17, 2006 51.45 51.73 51.31 51.67 1,965,000 -0.06(-0.12%)
Apr 13, 2006 51.76 52.00 51.13 51.73 3,060,400 -0.03(-0.06%)
Apr 12, 2006 51.60 51.85 51.14 51.76 2,816,400 +0.22(+0.43%)
Apr 11, 2006 52.46 52.50 51.37 51.54 1,972,300 -0.65(-1.25%)
Apr 10, 2006 51.87 52.58 51.87 52.19 1,983,400 +0.24(+0.46%)
Apr 07, 2006 53.30 53.51 51.90 51.95 3,096,800 -1.37(-2.57%)
Apr 06, 2006 54.41 54.45 53.02 53.32 2,382,300 -0.96(-1.77%)
Apr 05, 2006 53.47 54.39 53.05 54.28 2,842,600 +0.81(+1.51%)
Apr 04, 2006 52.86 53.60 52.50 53.47 2,999,400 +0.73(+1.38%)
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.