Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 36.76 36.97 36.71 36.84 575,540 +0.36(+0.99%)
Feb 25, 2011 36.10 36.52 36.08 36.48 444,893 +0.74(+2.07%)
Feb 24, 2011 35.62 35.90 35.46 35.74 781,130 -0.09(-0.25%)
Feb 23, 2011 36.31 36.31 35.58 35.83 790,740 -0.33(-0.91%)
Feb 22, 2011 36.45 36.78 36.06 36.16 1,205,091 -0.25(-0.69%)
Feb 18, 2011 36.28 36.46 36.14 36.41 499,954 +0.07(+0.19%)
Feb 17, 2011 35.96 36.47 35.96 36.34 586,441 +0.52(+1.45%)
Feb 16, 2011 35.64 35.93 35.53 35.82 911,519 +1.15(+3.32%)
Feb 15, 2011 34.84 34.88 34.62 34.67 370,776 -0.33(-0.94%)
Feb 14, 2011 34.94 35.13 34.92 35.00 378,273 +0.10(+0.29%)
Feb 11, 2011 34.84 35.03 34.65 34.90 341,770 +0.07(+0.20%)
Feb 10, 2011 34.71 34.91 34.51 34.83 353,482 -0.22(-0.63%)
Feb 09, 2011 35.10 35.10 34.79 35.05 497,647 -0.19(-0.54%)
Feb 08, 2011 35.10 35.38 34.95 35.24 655,818 +0.27(+0.77%)
Feb 07, 2011 34.79 35.09 34.67 34.97 1,753,713 -0.66(-1.85%)
Feb 04, 2011 35.84 36.06 35.49 35.63 2,184,324 -0.83(-2.28%)
Feb 03, 2011 35.00 36.69 35.00 36.46 2,208,968 +1.67(+4.80%)
Feb 02, 2011 34.79 34.96 34.64 34.79 1,243,244 +0.05(+0.14%)
Feb 01, 2011 34.61 34.86 34.49 34.74 568,796 +0.40(+1.16%)
Jan 31, 2011 34.61 34.63 34.34 34.34 601,104 -0.44(-1.27%)
Jan 28, 2011 35.34 35.50 34.62 34.78 843,874 -0.59(-1.67%)
Jan 27, 2011 35.29 35.50 35.13 35.37 1,202,894 +0.44(+1.26%)
Jan 26, 2011 35.10 35.20 34.87 34.93 713,155 -0.22(-0.63%)
Jan 25, 2011 35.16 35.28 34.80 35.15 1,223,681 +0.30(+0.86%)
Jan 24, 2011 34.39 34.97 34.32 34.85 636,501 +0.63(+1.84%)
Jan 21, 2011 34.35 34.56 34.06 34.22 943,199 -1.21(-3.42%)
Jan 20, 2011 35.62 35.66 35.06 35.43 912,754 -0.51(-1.42%)
Jan 19, 2011 36.00 36.20 35.89 35.94 1,203,135 +0.07(+0.20%)
Jan 18, 2011 35.76 36.03 35.69 35.87 587,080 -0.01(-0.03%)
Jan 14, 2011 35.40 35.93 35.33 35.88 945,753 +0.26(+0.73%)
Jan 13, 2011 36.05 36.06 35.50 35.62 1,438,938 -0.78(-2.14%)
Jan 12, 2011 36.31 36.43 36.11 36.40 490,124 +0.04(+0.11%)
Jan 11, 2011 36.28 36.41 36.03 36.36 520,084 +0.20(+0.55%)
Jan 10, 2011 35.93 36.17 35.75 36.16 384,898 +0.12(+0.33%)
Jan 07, 2011 36.13 36.31 35.72 36.04 899,423 +0.03(+0.08%)
Jan 06, 2011 36.27 36.30 35.89 36.01 361,086 -0.20(-0.55%)
Jan 05, 2011 35.81 36.34 35.75 36.21 471,734 +0.05(+0.14%)
Jan 04, 2011 36.36 36.49 35.96 36.16 650,863 -0.22(-0.60%)
Jan 03, 2011 36.17 36.40 35.98 36.38 474,454 +0.67(+1.88%)
Dec 31, 2010 35.52 35.92 35.45 35.71 324,773 +0.14(+0.39%)
Dec 30, 2010 35.87 35.90 35.50 35.57 247,051 -0.30(-0.84%)
Dec 29, 2010 36.05 36.07 35.80 35.87 272,607 +0.03(+0.08%)
Dec 28, 2010 35.99 35.99 35.64 35.84 285,627 +0.23(+0.65%)
Dec 27, 2010 35.46 35.64 35.42 35.61 221,742 +0.04(+0.11%)
Dec 23, 2010 35.40 35.72 35.28 35.57 366,034 +0.09(+0.25%)
Dec 22, 2010 35.68 35.79 35.32 35.48 474,947 -0.76(-2.10%)
Dec 21, 2010 35.70 36.36 35.66 36.24 1,260,657 +1.05(+2.98%)
Dec 20, 2010 35.23 35.40 35.07 35.19 851,660 -0.20(-0.57%)
Dec 17, 2010 35.24 35.48 35.17 35.39 588,059 -0.20(-0.56%)
Dec 16, 2010 35.39 35.68 35.16 35.59 613,712 -0.06(-0.17%)
Dec 15, 2010 35.57 35.90 35.52 35.65 551,284 +0.02(+0.06%)
Dec 14, 2010 35.74 35.77 35.49 35.63 1,065,188 -0.25(-0.70%)
Dec 13, 2010 36.13 36.13 35.77 35.88 702,753 +0.05(+0.14%)
Dec 10, 2010 35.81 35.83 35.48 35.83 887,300 -0.37(-1.02%)
Dec 09, 2010 36.36 36.36 35.97 36.20 434,805 -0.16(-0.44%)
Dec 08, 2010 36.31 36.47 35.92 36.36 508,077 +0.26(+0.72%)
Dec 07, 2010 36.57 36.45 36.04 36.10 1,120,435 -0.47(-1.29%)
Dec 06, 2010 36.36 36.62 36.25 36.57 446,352 +0.25(+0.69%)
Dec 03, 2010 36.25 36.40 36.09 36.32 813,961 -0.24(-0.66%)
Dec 02, 2010 36.16 36.88 36.03 36.56 684,854 +0.09(+0.25%)
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.