Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.00 32.11 31.75 31.83 732,900 -0.45(-1.39%)
Mar 30, 2011 32.25 32.30 32.08 32.28 529,349 +0.37(+1.16%)
Mar 29, 2011 31.71 31.98 31.65 31.91 527,631 +0.26(+0.82%)
Mar 28, 2011 32.01 32.02 31.65 31.65 1,003,916 -0.56(-1.74%)
Mar 25, 2011 32.50 32.59 32.20 32.21 1,471,653 -0.17(-0.53%)
Mar 24, 2011 32.10 32.55 31.87 32.38 1,339,886 +0.23(+0.72%)
Mar 23, 2011 32.32 32.32 31.62 32.15 1,074,641 -0.13(-0.40%)
Mar 22, 2011 32.36 32.43 32.10 32.28 1,219,496 -0.14(-0.43%)
Mar 21, 2011 32.19 32.55 32.18 32.42 1,536,907 +0.88(+2.79%)
Mar 18, 2011 31.06 31.54 30.83 31.54 1,206,750 +0.14(+0.45%)
Mar 17, 2011 32.00 32.00 31.29 31.40 1,799,641 +1.50(+5.02%)
Mar 16, 2011 31.10 31.11 29.50 29.90 3,164,066 -1.00(-3.24%)
Mar 15, 2011 30.40 31.25 30.32 30.90 5,066,135 -0.18(-0.58%)
Mar 14, 2011 30.95 31.30 30.75 31.08 4,885,637 -2.37(-7.09%)
Mar 11, 2011 33.49 33.61 33.07 33.45 1,109,876 -0.81(-2.36%)
Mar 10, 2011 34.54 34.63 34.20 34.26 542,073 -0.73(-2.09%)
Mar 09, 2011 34.99 35.08 34.72 34.99 515,819 -0.33(-0.93%)
Mar 08, 2011 35.20 35.45 34.98 35.32 527,494 +0.16(+0.46%)
Mar 07, 2011 35.90 36.00 35.14 35.16 611,313 -0.79(-2.20%)
Mar 04, 2011 36.03 36.07 35.63 35.95 424,245 -0.41(-1.13%)
Mar 03, 2011 36.10 36.43 36.01 36.36 516,080 +0.21(+0.58%)
Mar 02, 2011 36.24 36.32 36.01 36.15 413,783 -0.12(-0.33%)
Mar 01, 2011 36.72 36.81 36.26 36.27 742,213 -0.57(-1.55%)
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%)
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.