Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.60 40.86 40.05 40.65 59,619 +0.07(+0.17%)
Aug 30, 2010 40.63 40.92 40.45 40.58 3,205,621 -0.18(-0.44%)
Aug 27, 2010 40.76 40.90 39.93 40.76 3,433,211 +0.68(+1.70%)
Aug 26, 2010 40.21 40.39 39.95 40.08 10,981 +0.05(+0.12%)
Aug 25, 2010 39.93 40.16 39.52 40.03 66,691 -0.02(-0.05%)
Aug 24, 2010 40.27 40.47 40.02 40.05 115,640 -0.50(-1.23%)
Aug 23, 2010 40.65 41.12 40.51 40.55 4,388,314 +0.14(+0.35%)
Aug 20, 2010 40.29 40.52 40.14 40.41 3,707,413 -0.15(-0.37%)
Aug 19, 2010 41.01 41.01 40.34 40.56 49,000 -0.59(-1.43%)
Aug 18, 2010 41.43 41.45 40.76 41.15 16,059 -0.21(-0.51%)
Aug 17, 2010 41.45 41.82 41.32 41.36 19,646 +0.15(+0.36%)
Aug 16, 2010 41.19 41.36 40.93 41.21 2,671,220 -0.16(-0.39%)
Aug 13, 2010 41.37 41.72 41.18 41.37 3,302,401 +0.12(+0.29%)
Aug 12, 2010 41.26 41.59 41.06 41.25 4,144,755 -0.74(-1.76%)
Aug 11, 2010 42.32 42.32 41.94 41.99 21,591 -0.61(-1.43%)
Aug 10, 2010 42.05 42.94 41.91 42.60 5,164 +0.23(+0.54%)
Aug 09, 2010 42.33 42.50 42.12 42.37 2,956,641 +0.20(+0.47%)
Aug 06, 2010 42.17 42.27 41.59 42.17 4,148,547 +0.01(+0.02%)
Aug 05, 2010 42.16 42.37 41.87 42.16 6,144,566 -0.29(-0.68%)
Aug 04, 2010 42.51 42.63 42.06 42.45 989 +0.03(+0.07%)
Aug 03, 2010 42.23 42.68 42.19 42.42 15,217 -0.01(-0.02%)
Aug 02, 2010 42.00 42.47 41.65 42.43 4,609,086 +0.60(+1.43%)
Jul 30, 2010 41.83 42.02 41.26 41.83 4,252,413 -0.10(-0.24%)
Jul 29, 2010 42.68 42.74 41.57 41.93 34,948 +0.04(+0.10%)
Jul 28, 2010 41.89 42.42 41.64 41.89 527 +0.00(+0.00%)
Jul 27, 2010 41.89 41.92 40.83 41.89 28,096 +0.95(+2.32%)
Jul 26, 2010 41.28 41.30 40.62 40.94 4,994,117 -0.08(-0.20%)
Jul 23, 2010 41.74 41.74 40.45 41.02 7,087,583 -0.78(-1.87%)
Jul 22, 2010 42.02 42.48 41.47 41.80 26,187 -0.15(-0.36%)
Jul 21, 2010 42.71 42.72 41.55 41.95 4,537,731 -0.64(-1.50%)
Jul 20, 2010 42.59 42.59 41.30 42.59 5,114,367 +0.77(+1.84%)
Jul 19, 2010 41.68 41.91 41.28 41.82 3,021,213 +0.34(+0.82%)
Jul 16, 2010 41.48 41.98 41.44 41.48 6,789,402 -0.28(-0.67%)
Jul 15, 2010 41.48 41.89 41.09 41.76 4,563,887 +0.34(+0.82%)
Jul 14, 2010 41.04 41.42 40.76 41.42 61,482 +0.44(+1.07%)
Jul 13, 2010 40.96 41.39 40.72 40.98 25,047 +0.11(+0.27%)
Jul 12, 2010 40.64 40.91 40.36 40.87 3,987,998 +0.25(+0.62%)
Jul 09, 2010 40.62 40.65 39.86 40.62 3,307,538 +0.13(+0.32%)
Jul 08, 2010 40.11 40.50 39.93 40.49 84,422 +0.84(+2.12%)
Jul 07, 2010 38.34 39.82 38.21 39.65 7,163,373 +1.32(+3.44%)
Jul 06, 2010 38.02 38.75 37.96 38.33 4,369 +0.45(+1.19%)
Jul 02, 2010 37.88 38.22 37.66 37.88 3,431,270 -0.17(-0.45%)
Jul 01, 2010 38.09 38.18 37.63 38.05 5,827,046 +0.08(+0.21%)
Jun 30, 2010 37.97 38.40 37.84 37.97 20,730 +0.00(+0.00%)
Jun 29, 2010 37.97 38.53 37.86 37.97 3,980 -0.40(-1.04%)
Jun 25, 2010 38.37 38.87 38.11 38.37 6,267,321 -0.28(-0.72%)
Jun 24, 2010 39.07 39.45 38.61 38.65 10,959 -0.38(-0.97%)
Jun 23, 2010 39.66 39.75 38.91 39.03 5,638,054 -0.72(-1.81%)
Jun 22, 2010 40.75 40.97 39.62 39.75 92,853 -1.00(-2.45%)
Jun 21, 2010 41.60 41.62 40.54 40.75 3,996,662 -0.49(-1.19%)
Jun 18, 2010 41.24 41.33 40.78 41.24 4,694,745 +0.33(+0.81%)
Jun 17, 2010 41.06 41.06 40.14 40.91 7,509 -0.29(-0.70%)
Jun 16, 2010 40.76 41.28 40.47 41.20 4,536,737 +0.28(+0.68%)
Jun 15, 2010 40.28 40.93 40.28 40.92 20,693 +0.67(+1.66%)
Jun 14, 2010 40.17 40.43 39.96 40.25 4,425,852 +0.36(+0.90%)
Jun 11, 2010 39.82 40.37 39.45 39.89 4,635,481 -0.15(-0.37%)
Jun 10, 2010 39.33 40.05 39.20 40.04 99,674 +1.45(+3.76%)
Jun 09, 2010 38.75 38.97 38.26 38.59 6,603,743 +0.09(+0.23%)
Jun 08, 2010 37.98 38.59 37.65 38.50 7,610 +0.77(+2.04%)
Jun 07, 2010 37.77 38.42 37.64 37.73 5,012,640 +0.10(+0.27%)
Jun 04, 2010 37.63 38.31 37.50 37.63 6,958,818 -0.78(-2.03%)
Jun 03, 2010 38.04 38.51 37.81 38.41 5,959,483 +0.49(+1.29%)
Jun 02, 2010 37.40 37.94 37.24 37.92 45,871 +0.27(+0.72%)
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.