Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 60.35 61.17 60.35 60.98 2,979,500 +0.86(+1.43%)
Aug 30, 2006 60.70 60.75 60.04 60.12 5,738,500 -0.18(-0.30%)
Aug 29, 2006 60.70 60.90 59.85 60.30 6,562,800 -0.49(-0.81%)
Aug 28, 2006 60.00 61.14 59.81 60.79 7,832,800 +0.89(+1.49%)
Aug 25, 2006 60.35 60.65 59.84 59.90 3,227,500 -0.61(-1.01%)
Aug 24, 2006 60.98 60.98 60.21 60.51 1,715,500 -0.15(-0.25%)
Aug 23, 2006 60.65 60.89 60.25 60.66 3,074,300 -0.11(-0.18%)
Aug 22, 2006 60.15 60.90 60.06 60.77 5,875,700 +0.79(+1.32%)
Aug 21, 2006 59.55 60.49 59.44 59.98 4,756,300 +0.13(+0.22%)
Aug 18, 2006 59.23 60.05 58.79 59.85 10,613,400 +1.07(+1.82%)
Aug 17, 2006 58.60 59.05 58.51 58.78 5,083,300 -0.21(-0.36%)
Aug 16, 2006 59.48 59.73 58.90 58.99 3,858,400 -0.49(-0.82%)
Aug 15, 2006 59.49 59.62 59.00 59.48 3,961,600 +0.58(+0.98%)
Aug 14, 2006 58.27 59.06 58.26 58.90 3,970,800 +0.99(+1.71%)
Aug 11, 2006 57.83 58.08 57.62 57.91 2,599,200 -0.27(-0.46%)
Aug 10, 2006 58.15 58.40 57.92 58.18 4,883,600 -0.04(-0.07%)
Aug 09, 2006 58.72 59.00 58.08 58.22 2,599,800 -0.05(-0.09%)
Aug 08, 2006 58.00 58.63 58.00 58.27 2,836,100 +0.25(+0.43%)
Aug 07, 2006 58.75 59.10 58.01 58.02 6,200,400 -0.71(-1.21%)
Aug 04, 2006 58.98 59.84 58.67 58.73 14,295,200 +0.10(+0.17%)
Aug 03, 2006 58.40 59.15 58.21 58.63 8,838,200 -0.17(-0.29%)
Aug 02, 2006 59.55 59.55 58.57 58.80 4,158,200 -0.12(-0.20%)
Aug 01, 2006 57.90 59.10 57.48 58.92 6,034,900 +1.02(+1.76%)
Jul 31, 2006 58.48 59.45 57.65 57.90 6,736,600 -0.45(-0.77%)
Jul 28, 2006 58.35 58.86 58.03 58.35 5,195,600 +0.17(+0.29%)
Jul 27, 2006 59.62 59.67 58.13 58.18 5,135,100 -1.39(-2.33%)
Jul 26, 2006 59.70 59.95 59.40 59.57 5,265,700 -0.11(-0.18%)
Jul 25, 2006 59.76 59.90 59.24 59.68 3,895,300 +0.12(+0.20%)
Jul 24, 2006 58.86 59.75 58.73 59.56 2,550,800 +0.71(+1.21%)
Jul 21, 2006 59.55 59.60 58.42 58.85 5,894,400 +0.07(+0.12%)
Jul 20, 2006 58.80 59.34 58.40 58.78 3,176,400 +0.18(+0.31%)
Jul 19, 2006 58.21 59.11 58.23 58.60 4,444,200 +0.40(+0.69%)
Jul 18, 2006 58.40 58.45 57.95 58.20 3,323,500 +0.02(+0.03%)
Jul 17, 2006 57.77 58.44 57.70 58.18 2,474,500 +0.49(+0.85%)
Jul 14, 2006 57.57 58.10 57.42 57.69 2,683,900 -0.01(-0.02%)
Jul 13, 2006 57.90 58.46 57.58 57.70 3,873,000 +0.00(+0.00%)
Jul 12, 2006 58.23 58.46 57.69 57.70 3,466,900 -0.44(-0.76%)
Jul 11, 2006 57.85 58.25 57.61 58.14 4,534,000 +0.61(+1.06%)
Jul 10, 2006 57.35 57.77 57.00 57.53 2,596,800 +0.56(+0.98%)
Jul 07, 2006 56.99 57.42 56.75 56.97 2,727,100 -0.02(-0.04%)
Jul 06, 2006 57.50 57.58 56.74 56.99 1,888,300 -0.56(-0.97%)
Jul 05, 2006 57.80 58.14 57.25 57.55 2,971,700 -0.38(-0.66%)
Jul 03, 2006 57.00 57.96 56.88 57.93 1,180,500 +1.10(+1.94%)
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%)
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.