Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 39.00 39.16 38.80 38.97 4,945,086 -0.10(-0.26%)
Feb 29, 2012 39.03 39.28 38.96 39.07 6,112,714 +0.06(+0.15%)
Feb 28, 2012 39.15 39.27 38.85 39.01 4,338,209 -0.14(-0.36%)
Feb 27, 2012 39.19 39.27 39.03 39.15 3,791,336 -0.12(-0.31%)
Feb 24, 2012 39.03 39.45 39.01 39.27 9,058,718 +0.25(+0.64%)
Feb 23, 2012 39.17 39.18 38.90 39.02 5,098,746 -0.16(-0.41%)
Feb 22, 2012 38.96 39.32 38.83 39.18 6,480,741 +0.26(+0.67%)
Feb 21, 2012 39.37 39.50 38.90 38.92 6,458,343 -0.35(-0.89%)
Feb 17, 2012 39.67 39.72 39.25 39.27 7,715,694 -0.23(-0.58%)
Feb 16, 2012 39.18 39.68 39.16 39.50 6,130,367 +0.41(+1.05%)
Feb 15, 2012 39.17 39.22 39.00 39.09 5,713,236 +0.06(+0.15%)
Feb 14, 2012 39.10 39.22 38.82 39.03 9,270,990 -0.20(-0.51%)
Feb 13, 2012 39.57 39.69 39.16 39.23 5,906,208 -0.61(-1.53%)
Feb 10, 2012 39.89 40.02 39.72 39.84 7,553,631 -0.21(-0.52%)
Feb 09, 2012 40.14 40.31 39.93 40.05 30,705,192 -0.16(-0.40%)
Feb 08, 2012 40.12 40.24 39.80 40.21 5,301,354 +0.18(+0.45%)
Feb 07, 2012 39.80 40.15 39.58 40.03 6,105,569 +0.17(+0.43%)
Feb 06, 2012 39.75 39.86 39.57 39.86 6,065,828 +0.14(+0.35%)
Feb 03, 2012 39.82 39.88 39.52 39.72 4,865,553 +0.08(+0.20%)
Feb 02, 2012 39.89 39.90 39.41 39.64 5,609,366 -0.10(-0.25%)
Feb 01, 2012 39.91 40.03 39.50 39.74 6,806,822 -0.04(-0.10%)
Jan 31, 2012 39.83 39.90 39.51 39.78 5,355,040 +0.06(+0.15%)
Jan 30, 2012 39.39 39.73 39.15 39.72 22,352,575 +0.17(+0.43%)
Jan 27, 2012 39.82 39.82 39.20 39.55 8,812,210 -0.44(-1.10%)
Jan 26, 2012 40.05 40.35 39.70 39.99 9,256,757 -0.02(-0.05%)
Jan 25, 2012 39.22 40.05 38.57 40.01 14,046,892 +0.79(+2.01%)
Jan 24, 2012 39.64 39.74 39.14 39.22 7,618,645 -0.61(-1.53%)
Jan 23, 2012 39.46 39.96 39.46 39.83 9,003,069 +0.47(+1.19%)
Jan 20, 2012 39.40 39.65 39.27 39.36 7,686,624 -0.14(-0.35%)
Jan 19, 2012 39.74 39.86 39.35 39.50 7,103,524 -0.08(-0.20%)
Jan 18, 2012 39.60 39.77 39.32 39.58 8,666,602 +0.03(+0.08%)
Jan 17, 2012 40.29 40.40 39.45 39.55 7,822,491 -0.19(-0.48%)
Jan 13, 2012 40.02 40.05 39.63 39.74 9,318,484 -0.44(-1.10%)
Jan 12, 2012 40.65 40.75 40.02 40.18 8,358,993 -0.32(-0.79%)
Jan 11, 2012 41.07 41.17 40.41 40.50 10,502,948 -0.62(-1.51%)
Jan 10, 2012 41.64 41.75 41.08 41.12 6,514,400 -0.28(-0.68%)
Jan 09, 2012 41.11 41.54 41.00 41.40 10,554,489 +0.31(+0.75%)
Jan 06, 2012 41.38 41.38 40.90 41.09 5,332,782 -0.16(-0.39%)
Jan 05, 2012 41.29 41.51 40.88 41.25 7,844,101 -0.14(-0.34%)
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.