Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 72.20 73.76 71.59 72.60 3,701,156 +0.50(+0.69%)
Jun 28, 2007 72.40 73.61 71.91 72.10 3,204,359 -0.30(-0.41%)
Jun 27, 2007 70.20 72.48 70.20 72.40 3,368,910 +1.20(+1.69%)
Jun 26, 2007 71.62 72.49 71.20 71.20 3,408,600 -0.06(-0.08%)
Jun 25, 2007 70.29 72.77 70.13 71.26 3,966,100 +1.23(+1.76%)
Jun 22, 2007 71.49 72.05 70.03 70.03 3,692,400 -1.87(-2.60%)
Jun 21, 2007 71.33 72.82 70.93 71.90 3,449,300 +0.57(+0.80%)
Jun 20, 2007 74.15 74.54 71.22 71.33 3,458,800 -2.59(-3.50%)
Jun 19, 2007 73.44 74.27 73.19 73.92 2,692,900 +0.10(+0.14%)
Jun 18, 2007 74.48 74.50 73.24 73.82 2,508,900 -0.66(-0.89%)
Jun 15, 2007 74.24 75.07 73.70 74.48 5,350,000 +1.69(+2.32%)
Jun 14, 2007 72.48 73.69 72.16 72.79 4,063,000 +0.69(+0.96%)
Jun 13, 2007 71.36 72.15 70.83 72.10 4,758,600 +1.45(+2.05%)
Jun 12, 2007 71.29 71.83 70.50 70.65 3,973,000 -1.51(-2.09%)
Jun 11, 2007 71.01 72.66 70.80 72.16 6,087,563 +1.50(+2.12%)
Jun 08, 2007 70.05 71.22 69.75 70.66 4,586,803 +0.74(+1.06%)
Jun 07, 2007 72.10 72.60 69.73 69.92 6,721,375 -2.68(-3.69%)
Jun 06, 2007 74.27 73.87 72.04 72.60 5,307,597 -1.67(-2.25%)
Jun 05, 2007 74.63 75.52 73.97 74.27 3,445,800 -1.22(-1.62%)
Jun 04, 2007 76.61 76.36 75.01 75.49 4,362,145 -1.12(-1.46%)
Jun 01, 2007 78.05 78.78 76.10 76.61 4,925,601 -1.39(-1.78%)
May 31, 2007 76.24 78.17 75.04 78.00 6,165,645 +1.97(+2.59%)
May 30, 2007 73.65 76.11 73.27 76.03 6,800,800 +2.38(+3.23%)
May 29, 2007 74.12 74.35 73.02 73.65 4,511,457 +0.40(+0.55%)
May 25, 2007 74.30 74.60 72.42 73.25 3,599,840 -0.50(-0.68%)
May 24, 2007 76.69 76.70 73.71 73.75 6,421,111 -2.94(-3.83%)
May 23, 2007 77.36 78.20 76.60 76.69 2,109,300 -0.67(-0.87%)
May 22, 2007 77.96 78.24 77.07 77.36 2,443,565 -0.20(-0.26%)
May 21, 2007 79.02 79.02 77.56 77.56 2,727,400 -0.89(-1.13%)
May 18, 2007 77.05 78.54 76.92 78.45 3,519,000 +1.53(+1.99%)
May 17, 2007 77.37 77.45 76.31 76.92 1,973,100 -0.78(-1.00%)
May 16, 2007 77.74 77.83 76.80 77.70 1,654,400 +0.75(+0.97%)
May 15, 2007 76.68 77.83 76.68 76.95 2,722,736 +0.52(+0.68%)
May 14, 2007 76.53 77.13 76.11 76.43 2,250,600 -0.10(-0.13%)
May 11, 2007 76.10 76.78 75.65 76.53 2,672,553 +0.20(+0.26%)
May 10, 2007 77.41 77.85 76.28 76.33 5,195,651 -1.22(-1.57%)
May 09, 2007 78.14 78.14 77.18 77.55 2,920,117 +0.24(+0.31%)
May 08, 2007 78.50 79.38 77.17 77.31 5,644,900 -1.02(-1.30%)
May 07, 2007 76.03 78.51 76.03 78.33 3,652,100 +1.83(+2.39%)
May 04, 2007 76.89 77.25 76.24 76.50 3,145,100 -0.38(-0.49%)
May 03, 2007 77.08 77.75 76.15 76.88 4,175,175 -0.20(-0.26%)
May 02, 2007 76.77 77.24 76.47 77.08 2,009,500 +0.63(+0.82%)
May 01, 2007 75.77 76.50 75.20 76.45 3,043,500 +1.04(+1.38%)
Apr 30, 2007 76.72 77.50 75.33 75.41 3,385,540 -0.82(-1.08%)
Apr 27, 2007 75.91 76.54 75.51 76.23 2,941,904 -0.22(-0.29%)
Apr 26, 2007 75.79 77.51 75.79 76.45 4,552,925 +0.81(+1.07%)
Apr 25, 2007 75.00 76.00 74.87 75.64 5,094,641 +0.65(+0.87%)
Apr 24, 2007 74.20 75.33 73.63 74.99 3,447,137 +0.92(+1.24%)
Apr 23, 2007 73.50 74.72 73.50 74.07 2,939,900 +0.79(+1.08%)
Apr 20, 2007 73.52 74.00 71.16 73.28 7,105,675 +0.61(+0.84%)
Apr 19, 2007 74.50 74.50 72.59 72.67 2,866,567 -0.81(-1.10%)
Apr 18, 2007 72.79 73.62 72.66 73.48 3,755,700 +0.60(+0.82%)
Apr 17, 2007 71.59 73.00 71.33 72.88 2,258,800 +1.27(+1.77%)
Apr 16, 2007 71.91 72.07 71.02 71.61 1,592,729 +0.69(+0.97%)
Apr 13, 2007 72.00 72.00 70.29 70.92 2,038,565 -0.21(-0.30%)
Apr 12, 2007 72.31 72.38 70.95 71.13 3,678,362 -0.95(-1.32%)
Apr 11, 2007 72.24 72.49 71.86 72.08 2,797,263 -0.16(-0.22%)
Apr 10, 2007 72.20 72.39 71.93 72.24 1,772,105 +0.16(+0.22%)
Apr 09, 2007 71.55 72.35 71.54 72.08 1,582,800 +0.38(+0.53%)
Apr 05, 2007 71.04 71.70 70.84 71.70 1,954,700 +0.66(+0.93%)
Apr 04, 2007 71.52 71.52 70.81 71.04 2,898,100 -0.28(-0.39%)
Apr 03, 2007 71.00 71.39 70.61 71.32 3,766,000 +0.92(+1.31%)
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.