Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.12 42.35 42.01 42.12 4,783,955 +0.08(+0.19%)
May 23, 2011 41.90 42.42 41.81 42.04 6,651,181 -0.22(-0.52%)
May 20, 2011 41.75 42.36 41.57 42.26 7,197,534 +0.52(+1.25%)
May 19, 2011 41.80 41.93 41.58 41.74 3,117,640 +0.10(+0.24%)
May 18, 2011 41.96 42.05 41.50 41.64 2,936,309 -0.34(-0.81%)
May 17, 2011 41.83 42.03 41.68 41.98 4,137,620 +0.12(+0.29%)
May 16, 2011 41.73 42.83 41.73 41.86 7,639,595 +0.12(+0.29%)
May 13, 2011 42.08 42.38 41.58 41.74 5,184,761 -0.26(-0.62%)
May 12, 2011 41.62 42.10 41.55 42.00 5,227,809 -0.09(-0.21%)
May 11, 2011 42.09 42.21 41.82 42.09 5,191,385 +0.02(+0.05%)
May 10, 2011 41.34 42.49 41.26 42.07 8,765,579 +0.88(+2.14%)
May 09, 2011 41.43 41.48 41.03 41.19 4,141,618 -0.08(-0.19%)
May 06, 2011 41.49 41.72 41.16 41.27 5,094,581 +0.16(+0.39%)
May 05, 2011 41.72 41.74 40.96 41.11 5,959,055 -0.63(-1.51%)
May 04, 2011 42.24 42.29 41.60 41.74 8,897,195 -0.52(-1.23%)
May 03, 2011 41.63 42.68 41.63 42.26 5,876,231 +0.47(+1.12%)
May 02, 2011 41.70 41.81 41.63 41.79 7,157,862 -0.38(-0.90%)
Apr 29, 2011 42.24 42.35 41.82 42.17 10,512,641 -0.01(-0.02%)
Apr 28, 2011 41.65 42.34 40.69 42.18 17,356,472 +0.69(+1.66%)
Apr 27, 2011 41.58 41.64 40.88 41.49 5,519,990 +0.32(+0.78%)
Apr 26, 2011 40.97 41.49 40.84 41.17 3,007,976 +0.40(+0.98%)
Apr 25, 2011 40.69 40.95 40.63 40.77 1,803,242 +0.12(+0.30%)
Apr 21, 2011 40.72 40.74 40.49 40.65 2,866,893 +0.11(+0.27%)
Apr 20, 2011 40.67 40.91 40.39 40.54 4,603,539 +0.25(+0.62%)
Apr 19, 2011 40.33 40.40 40.05 40.29 2,104,125 -0.04(-0.10%)
Apr 18, 2011 40.39 40.64 40.06 40.33 2,776,433 -0.32(-0.79%)
Apr 15, 2011 40.20 40.76 40.13 40.65 3,771,057 +0.45(+1.12%)
Apr 14, 2011 39.68 40.33 39.65 40.20 4,179,795 +0.30(+0.75%)
Apr 13, 2011 40.02 40.32 39.90 39.90 2,739,994 +0.13(+0.33%)
Apr 12, 2011 39.78 39.94 39.53 39.77 3,909,946 -0.10(-0.25%)
Apr 11, 2011 40.53 40.53 39.83 39.87 4,746,713 -0.57(-1.41%)
Apr 08, 2011 40.83 40.83 40.26 40.44 2,534,903 -0.22(-0.54%)
Apr 07, 2011 40.82 40.89 40.50 40.66 3,859,566 -0.28(-0.68%)
Apr 06, 2011 40.79 41.20 40.73 40.94 2,845,437 +0.19(+0.47%)
Apr 05, 2011 41.01 41.04 40.71 40.75 3,446,390 -0.31(-0.75%)
Apr 04, 2011 41.16 41.27 40.95 41.06 2,372,798 -0.10(-0.24%)
Apr 01, 2011 41.27 41.38 41.08 41.16 3,494,895 -0.08(-0.19%)
Mar 31, 2011 41.38 41.44 41.05 41.24 4,480,666 -0.22(-0.53%)
Mar 30, 2011 41.46 41.46 41.46 41.46 3,992,039 +0.69(+1.69%)
Mar 29, 2011 40.18 40.86 40.13 40.77 3,119,495 +0.58(+1.44%)
Mar 28, 2011 40.57 40.79 40.16 40.19 3,611,053 -0.40(-0.99%)
Mar 25, 2011 41.13 41.18 40.56 40.59 3,336,131 -0.42(-1.02%)
Mar 24, 2011 40.92 41.18 40.57 41.01 3,599,876 +0.10(+0.24%)
Mar 23, 2011 40.98 41.06 40.63 40.91 3,194,913 -0.16(-0.39%)
Mar 22, 2011 40.49 41.27 40.40 41.07 5,497,036 +0.67(+1.66%)
Mar 21, 2011 40.47 40.56 40.27 40.40 3,565,370 +0.37(+0.92%)
Mar 18, 2011 40.48 40.59 39.70 40.03 6,957,207 -0.15(-0.37%)
Mar 17, 2011 40.29 40.41 39.13 40.18 10,967,876 +0.23(+0.58%)
Mar 16, 2011 41.15 41.17 39.06 39.95 13,861,350 -1.39(-3.36%)
Mar 15, 2011 41.35 41.78 41.29 41.34 12,955,966 -1.55(-3.61%)
Mar 14, 2011 41.00 42.97 40.80 42.89 21,292,989 -0.27(-0.63%)
Mar 11, 2011 43.10 43.58 42.90 43.16 4,730,105 +0.20(+0.47%)
Mar 10, 2011 43.33 43.55 42.67 42.96 7,682,211 -0.31(-0.72%)
Mar 09, 2011 41.97 43.46 41.97 43.27 10,028,828 +1.32(+3.15%)
Mar 08, 2011 41.96 42.31 41.93 41.95 3,813,252 +0.13(+0.31%)
Mar 07, 2011 41.26 41.99 41.26 41.82 5,497,912 +0.69(+1.68%)
Mar 04, 2011 41.51 41.69 40.88 41.13 3,853,072 -0.27(-0.65%)
Mar 03, 2011 41.22 41.48 41.19 41.40 3,250,768 +0.36(+0.88%)
Mar 02, 2011 41.14 41.25 40.92 41.04 3,096,323 -0.06(-0.15%)
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.