Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 76.76 77.24 75.04 75.36 4,524,400 -1.60(-2.08%)
Sep 27, 2007 78.60 78.90 76.69 76.96 2,797,900 -1.31(-1.67%)
Sep 26, 2007 78.11 79.03 77.77 78.27 2,748,400 +0.38(+0.49%)
Sep 25, 2007 77.95 78.98 77.84 77.89 1,991,535 -0.28(-0.36%)
Sep 24, 2007 77.75 78.91 77.37 78.17 2,779,700 +0.42(+0.54%)
Sep 21, 2007 78.21 78.69 77.28 77.75 3,989,300 +0.47(+0.61%)
Sep 20, 2007 78.15 78.64 77.28 77.28 2,069,600 -1.08(-1.38%)
Sep 19, 2007 77.19 79.38 77.18 78.36 4,100,800 +1.65(+2.15%)
Sep 18, 2007 75.00 76.79 75.00 76.71 4,611,900 +1.94(+2.59%)
Sep 17, 2007 76.39 76.65 74.24 74.77 4,451,800 -1.70(-2.22%)
Sep 14, 2007 75.51 76.86 75.22 76.47 3,680,200 +0.46(+0.61%)
Sep 13, 2007 75.11 76.59 75.11 76.01 3,476,100 +1.26(+1.69%)
Sep 12, 2007 74.58 75.38 74.34 74.75 4,028,700 -0.19(-0.25%)
Sep 11, 2007 73.74 75.29 73.55 74.94 3,997,900 +1.55(+2.11%)
Sep 10, 2007 73.89 74.67 72.85 73.39 5,167,200 +0.13(+0.18%)
Sep 07, 2007 76.32 76.32 72.82 73.26 3,763,500 -1.38(-1.85%)
Sep 06, 2007 72.90 74.81 72.25 74.64 4,445,800 +1.60(+2.19%)
Sep 05, 2007 72.99 73.56 72.19 73.04 4,504,500 -0.47(-0.64%)
Sep 04, 2007 72.60 73.83 71.66 73.51 3,996,400 +2.84(+4.02%)
Aug 31, 2007 71.14 71.61 70.07 70.67 3,304,900 +0.56(+0.80%)
Aug 30, 2007 70.84 71.00 69.52 70.11 3,179,200 -1.08(-1.52%)
Aug 29, 2007 69.17 71.64 69.17 71.19 3,407,900 +2.02(+2.92%)
Aug 28, 2007 69.86 70.52 68.77 69.17 5,203,500 -0.97(-1.38%)
Aug 27, 2007 73.01 73.02 69.92 70.14 4,139,600 -3.00(-4.10%)
Aug 24, 2007 72.61 73.32 71.71 73.14 2,399,500 +0.71(+0.98%)
Aug 23, 2007 73.06 73.50 71.91 72.43 2,774,200 -0.25(-0.34%)
Aug 22, 2007 71.73 72.68 71.01 72.68 3,491,100 +1.26(+1.76%)
Aug 21, 2007 70.80 71.89 70.70 71.42 2,466,200 +0.03(+0.04%)
Aug 20, 2007 71.71 71.89 69.42 71.39 2,902,500 +0.07(+0.10%)
Aug 17, 2007 67.60 72.01 67.60 71.32 8,094,400 +3.95(+5.86%)
Aug 16, 2007 68.81 69.10 64.73 67.37 9,505,800 -1.75(-2.53%)
Aug 15, 2007 69.91 72.69 68.81 69.12 4,029,100 -1.67(-2.36%)
Aug 14, 2007 73.43 73.43 70.63 70.79 3,114,700 -2.01(-2.76%)
Aug 13, 2007 72.41 74.33 72.05 72.80 3,020,300 -0.05(-0.07%)
Aug 10, 2007 74.05 76.44 72.50 72.85 6,148,400 -2.40(-3.19%)
Aug 09, 2007 76.40 77.36 73.76 75.25 7,500,200 -1.15(-1.51%)
Aug 08, 2007 75.72 76.65 74.79 76.40 5,561,400 +1.84(+2.47%)
Aug 07, 2007 74.27 76.08 72.87 74.56 6,582,800 +0.29(+0.39%)
Aug 06, 2007 71.64 74.50 70.03 74.27 5,511,500 +2.70(+3.77%)
Aug 03, 2007 73.45 74.87 71.49 71.57 5,480,700 -3.30(-4.41%)
Aug 02, 2007 72.42 75.21 72.42 74.87 4,968,400 +0.77(+1.04%)
Aug 01, 2007 70.50 74.69 70.45 74.10 7,427,904 +3.95(+5.63%)
Jul 31, 2007 69.52 73.71 70.03 70.15 7,316,208 +0.63(+0.91%)
Jul 30, 2007 69.90 70.50 67.85 69.52 7,876,264 -0.10(-0.14%)
Jul 27, 2007 70.60 71.88 69.62 69.62 8,565,964 -1.28(-1.81%)
Jul 26, 2007 73.12 73.25 69.11 70.90 11,967,044 -3.54(-4.76%)
Jul 25, 2007 77.49 78.45 71.66 74.44 11,175,671 -1.50(-1.98%)
Jul 24, 2007 78.67 80.01 75.63 75.94 6,814,057 -4.43(-5.51%)
Jul 23, 2007 78.50 80.72 78.32 80.37 4,442,300 +1.48(+1.88%)
Jul 20, 2007 80.10 81.19 78.84 78.89 5,375,313 -3.16(-3.85%)
Jul 19, 2007 79.28 82.60 78.77 82.05 7,623,262 +3.43(+4.36%)
Jul 18, 2007 76.98 78.84 76.71 78.62 3,381,102 +0.96(+1.24%)
Jul 17, 2007 77.80 78.00 77.07 77.66 2,804,200 +0.62(+0.80%)
Jul 16, 2007 77.81 78.37 76.77 77.04 2,899,035 -1.12(-1.43%)
Jul 13, 2007 76.76 78.38 76.24 78.16 3,438,600 +1.50(+1.96%)
Jul 12, 2007 74.96 76.66 74.83 76.66 2,625,725 +1.72(+2.30%)
Jul 11, 2007 74.75 75.39 74.27 74.94 1,955,500 +0.39(+0.52%)
Jul 10, 2007 75.63 76.21 74.52 74.55 3,424,300 -1.70(-2.23%)
Jul 09, 2007 76.52 77.13 75.88 76.25 1,930,542 -0.16(-0.21%)
Jul 06, 2007 76.57 76.59 74.79 76.41 2,616,315 -0.16(-0.21%)
Jul 05, 2007 76.85 77.07 75.22 76.57 3,467,400 +0.46(+0.60%)
Jul 03, 2007 76.87 77.12 75.46 76.11 2,060,700 -0.22(-0.29%)
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.