Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 36.79 37.15 36.57 36.98 6,957,150 +0.25(+0.68%)
May 30, 2012 36.82 37.10 36.50 36.73 6,379,607 -0.23(-0.62%)
May 29, 2012 37.05 37.11 36.52 36.96 6,101,114 +0.06(+0.16%)
May 25, 2012 36.78 37.15 36.78 36.90 3,477,941 +0.04(+0.11%)
May 24, 2012 36.82 36.99 36.56 36.86 5,508,515 +0.05(+0.14%)
May 23, 2012 37.06 37.23 36.63 36.81 5,426,921 -0.26(-0.70%)
May 22, 2012 37.10 37.25 36.77 37.07 6,268,549 -0.05(-0.13%)
May 21, 2012 37.84 37.84 36.99 37.12 10,478,131 -0.77(-2.03%)
May 18, 2012 38.24 38.59 37.81 37.89 8,076,356 -0.35(-0.92%)
May 17, 2012 38.36 38.58 38.23 38.24 3,913,020 -0.14(-0.36%)
May 16, 2012 38.63 38.88 38.31 38.38 5,322,330 -0.11(-0.29%)
May 15, 2012 38.74 38.89 38.42 38.49 7,267,824 -0.33(-0.85%)
May 14, 2012 38.70 39.04 38.70 38.82 6,771,149 -0.08(-0.21%)
May 11, 2012 38.65 39.05 38.56 38.90 6,238,823 -0.04(-0.10%)
May 10, 2012 38.52 39.22 38.44 38.94 8,158,407 +0.62(+1.62%)
May 09, 2012 38.01 38.67 37.90 38.32 7,359,085 +0.16(+0.42%)
May 08, 2012 38.08 38.24 37.75 38.16 9,526,436 -0.03(-0.08%)
May 07, 2012 38.44 38.52 38.04 38.19 4,671,674 -0.34(-0.88%)
May 04, 2012 38.90 39.22 38.48 38.53 5,360,328 -0.29(-0.75%)
May 03, 2012 39.19 39.36 38.72 38.82 5,715,928 -0.46(-1.17%)
May 02, 2012 39.20 39.37 39.09 39.28 6,428,347 -0.02(-0.05%)
May 01, 2012 39.00 39.35 38.87 39.30 5,301,481 +0.29(+0.74%)
Apr 30, 2012 38.79 39.04 38.70 39.01 20,460,089 +0.09(+0.23%)
Apr 27, 2012 38.70 38.94 38.63 38.92 18,655,439 +0.33(+0.86%)
Apr 26, 2012 38.17 38.73 38.03 38.59 4,440,249 +0.43(+1.13%)
Apr 25, 2012 38.02 38.16 37.82 38.16 6,084,680 +0.22(+0.58%)
Apr 24, 2012 37.70 38.05 37.70 37.94 5,494,945 +0.25(+0.66%)
Apr 23, 2012 37.62 37.77 37.60 37.69 4,232,574 -0.06(-0.16%)
Apr 20, 2012 37.59 37.88 37.54 37.75 4,867,746 +0.14(+0.37%)
Apr 19, 2012 37.63 38.00 37.48 37.61 5,023,876 -0.04(-0.11%)
Apr 18, 2012 38.02 38.02 37.60 37.65 4,121,325 -0.42(-1.10%)
Apr 17, 2012 38.01 38.12 37.66 38.07 3,446,995 +0.26(+0.69%)
Apr 16, 2012 37.59 38.00 37.50 37.81 4,293,601 +0.32(+0.85%)
Apr 13, 2012 37.89 38.27 37.48 37.49 5,557,862 -0.40(-1.06%)
Apr 12, 2012 38.29 38.29 37.76 37.89 6,089,620 -0.29(-0.76%)
Apr 11, 2012 38.18 38.28 38.00 38.18 4,772,782 +0.17(+0.45%)
Apr 10, 2012 38.19 38.27 37.97 38.01 8,057,050 -0.22(-0.58%)
Apr 09, 2012 38.17 38.37 38.15 38.23 6,030,556 -0.14(-0.36%)
Apr 05, 2012 38.72 38.77 38.32 38.37 6,534,497 -0.52(-1.34%)
Apr 04, 2012 38.71 38.92 38.60 38.89 5,091,679 -0.04(-0.10%)
Apr 03, 2012 39.13 39.17 38.71 38.93 6,117,931 -0.28(-0.71%)
Apr 02, 2012 39.31 39.35 39.04 39.21 5,158,755 +0.00(+0.00%)
Mar 30, 2012 39.21 39.23 39.04 39.21 5,118,917 +0.09(+0.23%)
Mar 29, 2012 38.74 39.15 38.70 39.12 5,769,717 +0.27(+0.69%)
Mar 28, 2012 39.02 39.13 38.76 38.85 5,220,390 -0.24(-0.61%)
Mar 27, 2012 38.97 39.25 38.95 39.09 5,785,342 +0.11(+0.28%)
Mar 26, 2012 38.96 39.06 38.75 38.98 4,978,105 +0.14(+0.36%)
Mar 23, 2012 39.00 39.13 38.82 38.84 4,294,529 -0.15(-0.38%)
Mar 22, 2012 38.55 39.07 38.51 38.99 6,079,446 +0.41(+1.06%)
Mar 21, 2012 38.82 38.87 38.58 38.58 4,566,958 -0.25(-0.64%)
Mar 20, 2012 38.83 38.97 38.83 38.83 5,006,982 -0.14(-0.36%)
Mar 19, 2012 38.79 39.21 38.79 38.97 5,499,112 +0.11(+0.28%)
Mar 16, 2012 38.97 39.00 38.75 38.86 8,149,712 -0.09(-0.23%)
Mar 15, 2012 39.13 39.26 38.82 38.95 6,281,940 -0.15(-0.38%)
Mar 14, 2012 39.71 39.78 39.05 39.10 6,911,051 -0.50(-1.26%)
Mar 13, 2012 39.80 39.89 39.58 39.60 10,337,105 -0.21(-0.53%)
Mar 12, 2012 38.89 39.95 38.89 39.81 21,725,347 +0.90(+2.31%)
Mar 09, 2012 38.64 38.91 38.31 38.91 6,570,167 +0.45(+1.17%)
Mar 08, 2012 38.57 38.63 38.44 38.46 4,506,023 -0.03(-0.08%)
Mar 07, 2012 38.77 38.77 38.45 38.49 6,946,947 -0.23(-0.59%)
Mar 06, 2012 38.84 38.94 38.60 38.72 5,596,963 -0.26(-0.67%)
Mar 05, 2012 38.79 39.04 38.62 38.98 4,544,129 +0.10(+0.26%)
Mar 02, 2012 38.95 39.03 38.80 38.88 4,345,760 -0.09(-0.23%)
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.