Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.56 35.69 35.40 35.58 4,624,775 -0.07(-0.20%)
Sep 27, 2012 35.63 35.86 35.53 35.65 3,794,788 +0.05(+0.14%)
Sep 26, 2012 35.65 35.89 35.59 35.60 4,664,410 -0.01(-0.03%)
Sep 25, 2012 35.86 35.89 35.61 35.61 5,806,600 -0.26(-0.72%)
Sep 24, 2012 35.52 35.92 35.46 35.87 5,755,937 +0.49(+1.38%)
Sep 21, 2012 35.51 35.54 35.25 35.38 8,283,935 -0.07(-0.20%)
Sep 20, 2012 35.44 35.49 35.19 35.45 3,715,434 -0.05(-0.14%)
Sep 19, 2012 35.58 35.68 35.32 35.50 3,956,695 +0.03(+0.08%)
Sep 18, 2012 35.38 35.57 35.27 35.47 4,182,633 -0.03(-0.08%)
Sep 17, 2012 36.02 36.02 35.39 35.50 12,203,396 -0.44(-1.22%)
Sep 14, 2012 35.70 35.99 35.51 35.94 9,455,414 +0.37(+1.04%)
Sep 13, 2012 34.82 35.60 34.82 35.57 7,618,065 +0.70(+2.01%)
Sep 12, 2012 35.26 35.33 34.54 34.87 13,599,787 -0.62(-1.75%)
Sep 11, 2012 35.79 35.84 35.36 35.49 5,041,110 -0.21(-0.59%)
Sep 10, 2012 36.08 36.09 35.55 35.70 6,729,457 -0.45(-1.24%)
Sep 07, 2012 36.21 36.25 35.98 36.15 3,800,643 -0.05(-0.14%)
Sep 06, 2012 35.95 36.38 35.92 36.20 4,102,399 +0.40(+1.12%)
Sep 05, 2012 36.29 36.32 35.76 35.80 6,421,740 -0.31(-0.86%)
Sep 04, 2012 36.58 36.58 36.06 36.11 5,247,786 -0.36(-0.99%)
Aug 31, 2012 36.79 36.79 36.40 36.47 5,139,630 -0.12(-0.33%)
Aug 30, 2012 36.49 36.67 36.48 36.59 4,442,263 +0.04(+0.11%)
Aug 29, 2012 36.90 36.97 36.53 36.55 4,592,953 -0.50(-1.35%)
Aug 27, 2012 36.83 37.30 36.78 37.05 4,814,716 +0.22(+0.60%)
Aug 24, 2012 36.81 36.86 36.65 36.83 3,695,959 -0.03(-0.08%)
Aug 23, 2012 37.09 37.19 36.77 36.86 3,835,607 -0.21(-0.57%)
Aug 22, 2012 37.41 37.55 37.07 37.07 4,060,809 -0.39(-1.04%)
Aug 21, 2012 37.68 37.79 37.46 37.46 4,422,945 -0.22(-0.58%)
Aug 20, 2012 37.50 37.69 37.37 37.68 4,679,324 +0.19(+0.51%)
Aug 17, 2012 37.47 37.56 37.33 37.49 3,801,654 +0.01(+0.03%)
Aug 16, 2012 37.73 37.85 37.47 37.48 4,345,973 -0.30(-0.79%)
Aug 15, 2012 37.97 38.03 37.71 37.78 3,699,225 -0.26(-0.68%)
Aug 14, 2012 38.31 38.49 37.93 38.04 5,769,668 -0.26(-0.68%)
Aug 13, 2012 38.46 38.53 38.22 38.30 4,728,509 -0.62(-1.59%)
Aug 10, 2012 38.55 38.94 38.41 38.92 4,933,099 +0.34(+0.88%)
Aug 09, 2012 38.27 38.70 38.10 38.58 6,804,244 +0.38(+0.99%)
Aug 08, 2012 38.03 38.29 37.72 38.20 5,666,100 +0.19(+0.50%)
Aug 07, 2012 38.34 38.38 37.97 38.01 5,928,672 -0.05(-0.13%)
Aug 06, 2012 38.49 38.62 38.05 38.06 5,162,227 -0.41(-1.07%)
Aug 03, 2012 38.45 38.55 38.05 38.47 16,255,692 +0.51(+1.34%)
Aug 02, 2012 38.13 38.28 37.59 37.96 12,424,375 -0.29(-0.76%)
Aug 01, 2012 39.44 39.75 37.76 38.25 18,115,622 -0.87(-2.22%)
Jul 31, 2012 39.82 39.82 39.12 39.12 5,109,798 -0.37(-0.94%)
Jul 30, 2012 39.37 39.68 39.13 39.49 3,999,523 +0.12(+0.30%)
Jul 27, 2012 39.12 39.44 38.98 39.37 5,079,002 +0.39(+1.00%)
Jul 26, 2012 38.75 39.09 38.75 38.98 3,272,654 +0.48(+1.25%)
Jul 25, 2012 39.02 39.22 38.46 38.50 4,963,887 -0.37(-0.95%)
Jul 24, 2012 39.22 39.29 38.70 38.87 6,073,703 -0.37(-0.94%)
Jul 23, 2012 39.10 39.31 39.00 39.24 5,508,688 +0.00(+0.00%)
Jul 20, 2012 39.01 39.28 38.86 39.24 6,969,510 +0.16(+0.41%)
Jul 19, 2012 38.80 39.14 38.53 39.08 5,347,484 +0.25(+0.64%)
Jul 18, 2012 38.58 38.89 38.42 38.83 3,561,801 +0.12(+0.31%)
Jul 17, 2012 38.50 38.75 38.22 38.71 4,028,638 +0.24(+0.62%)
Jul 16, 2012 38.50 38.68 38.31 38.47 3,650,080 -0.05(-0.13%)
Jul 13, 2012 37.54 38.60 37.52 38.52 6,917,573 +0.97(+2.58%)
Jul 12, 2012 37.47 37.61 37.38 37.55 3,594,954 -0.04(-0.11%)
Jul 11, 2012 37.17 37.65 37.16 37.59 3,273,290 +0.44(+1.18%)
Jul 10, 2012 37.27 37.47 37.09 37.15 4,415,219 -0.03(-0.08%)
Jul 09, 2012 37.29 37.38 37.04 37.18 3,448,044 -0.17(-0.46%)
Jul 06, 2012 37.17 37.36 37.03 37.35 3,921,389 +0.02(+0.05%)
Jul 05, 2012 37.41 37.55 37.17 37.33 3,130,022 -0.08(-0.21%)
Jul 03, 2012 37.65 37.80 37.34 37.41 3,987,640 -0.28(-0.74%)
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.