Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.00 29.79 28.89 29.74 8,068,557 +0.68(+2.34%)
Dec 28, 2012 29.26 29.45 29.04 29.06 4,395,367 -0.38(-1.29%)
Dec 27, 2012 29.40 29.55 29.04 29.44 5,405,941 -0.02(-0.07%)
Dec 26, 2012 29.63 29.75 29.42 29.46 4,574,479 -0.19(-0.64%)
Dec 24, 2012 29.66 29.75 29.38 29.65 2,625,883 -0.23(-0.77%)
Dec 21, 2012 29.81 29.95 29.52 29.88 12,330,653 -0.07(-0.23%)
Dec 20, 2012 30.15 30.29 29.75 29.95 5,390,869 -0.17(-0.56%)
Dec 19, 2012 30.65 30.66 30.05 30.12 7,117,289 -0.50(-1.63%)
Dec 18, 2012 29.87 30.62 29.83 30.62 14,354,042 +0.69(+2.31%)
Dec 17, 2012 29.63 29.98 29.63 29.93 7,657,407 +0.27(+0.91%)
Dec 14, 2012 29.69 29.79 29.43 29.66 4,393,133 -0.02(-0.07%)
Dec 13, 2012 29.90 30.03 29.48 29.68 4,406,330 -0.22(-0.74%)
Dec 12, 2012 30.00 30.13 29.83 29.90 5,402,390 -0.09(-0.30%)
Dec 11, 2012 29.75 30.21 29.66 29.99 6,731,862 +0.26(+0.87%)
Dec 10, 2012 29.64 29.80 29.40 29.73 5,666,332 +0.16(+0.54%)
Dec 07, 2012 29.51 29.63 29.39 29.57 5,089,748 +0.10(+0.34%)
Dec 06, 2012 29.58 29.74 29.20 29.47 7,513,723 -0.09(-0.30%)
Dec 05, 2012 29.07 29.67 28.93 29.56 11,556,039 +0.55(+1.90%)
Dec 04, 2012 29.25 29.41 28.99 29.01 9,909,996 -1.21(-4.00%)
Nov 30, 2012 30.02 30.23 29.85 30.22 9,400,164 +0.26(+0.87%)
Nov 29, 2012 29.85 30.09 29.75 29.96 7,468,461 +0.11(+0.37%)
Nov 28, 2012 29.63 29.88 29.35 29.85 9,245,644 +0.09(+0.30%)
Nov 27, 2012 29.54 30.06 29.43 29.76 16,481,761 +0.44(+1.50%)
Nov 26, 2012 28.82 29.67 28.80 29.32 11,979,299 +0.75(+2.63%)
Nov 23, 2012 28.89 28.97 28.40 28.57 3,941,131 -0.28(-0.97%)
Nov 21, 2012 28.96 29.15 28.60 28.85 6,499,044 -0.13(-0.45%)
Nov 20, 2012 29.16 29.23 28.75 28.98 6,576,841 -0.21(-0.72%)
Nov 19, 2012 29.41 29.43 28.95 29.19 7,919,513 -0.06(-0.21%)
Nov 16, 2012 29.36 29.40 29.01 29.25 10,020,750 -0.12(-0.41%)
Nov 15, 2012 29.33 29.65 29.14 29.37 9,651,506 +0.00(+0.00%)
Nov 14, 2012 30.00 30.09 29.31 29.37 10,795,330 -0.57(-1.90%)
Nov 13, 2012 30.01 30.39 29.82 29.94 9,506,373 -0.83(-2.70%)
Nov 12, 2012 31.16 31.30 30.55 30.77 6,805,819 -0.34(-1.09%)
Nov 09, 2012 31.49 31.58 31.06 31.11 21,982,528 -0.58(-1.83%)
Nov 08, 2012 31.62 31.97 31.50 31.69 26,131,241 +0.25(+0.80%)
Nov 07, 2012 31.84 31.85 30.91 31.44 10,997,282 -0.51(-1.60%)
Nov 06, 2012 31.96 32.17 31.60 31.95 8,860,678 -0.06(-0.19%)
Nov 05, 2012 32.39 32.66 31.75 32.01 10,686,547 -0.76(-2.32%)
Nov 02, 2012 33.38 33.53 32.21 32.77 25,142,722 -0.81(-2.41%)
Nov 01, 2012 36.00 36.84 33.24 33.58 30,875,465 -2.20(-6.15%)
Oct 31, 2012 35.51 35.82 35.41 35.78 7,576,516 +0.29(+0.82%)
Oct 26, 2012 35.65 35.49 35.49 35.49 6,706,400 -0.15(-0.42%)
Oct 25, 2012 35.99 36.00 35.42 35.64 7,812,637 -0.23(-0.64%)
Oct 24, 2012 36.31 36.31 35.83 35.87 5,367,955 -0.39(-1.08%)
Oct 23, 2012 36.53 36.60 36.20 36.26 4,743,989 -0.75(-2.03%)
Oct 19, 2012 37.49 37.50 36.88 37.01 5,240,172 -0.47(-1.25%)
Oct 18, 2012 37.18 37.49 37.07 37.48 3,603,625 +0.37(+1.00%)
Oct 17, 2012 36.60 37.15 36.57 37.11 4,128,211 +0.62(+1.70%)
Oct 16, 2012 36.66 36.79 36.30 36.49 3,769,358 -0.07(-0.19%)
Oct 15, 2012 36.11 36.56 36.02 36.56 4,613,339 +0.45(+1.25%)
Oct 12, 2012 36.60 36.63 36.00 36.11 4,257,618 -0.38(-1.04%)
Oct 11, 2012 36.38 36.89 36.10 36.49 5,667,250 +0.19(+0.52%)
Oct 10, 2012 36.20 36.36 36.12 36.30 4,633,139 +0.16(+0.44%)
Oct 09, 2012 35.92 36.25 35.85 36.14 5,124,434 +0.19(+0.53%)
Oct 08, 2012 35.93 36.04 35.72 35.95 3,047,573 +0.04(+0.11%)
Oct 05, 2012 36.11 36.16 35.85 35.91 3,880,689 -0.15(-0.42%)
Oct 04, 2012 35.76 36.08 35.65 36.06 5,003,642 +0.41(+1.15%)
Oct 03, 2012 35.51 35.71 35.46 35.65 4,214,832 +0.12(+0.34%)
Oct 02, 2012 35.45 35.61 35.20 35.53 4,422,647 +0.13(+0.37%)
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.