Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 46.00 46.39 45.63 45.79 672,281 -0.15(-0.33%)
Apr 29, 2008 45.52 46.02 45.52 45.94 683,765 +0.02(+0.04%)
Apr 28, 2008 45.83 46.20 45.60 45.92 687,350 +0.29(+0.64%)
Apr 25, 2008 45.33 45.96 44.86 45.63 938,812 +1.61(+3.66%)
Apr 24, 2008 43.55 44.27 43.32 44.02 615,327 +0.37(+0.85%)
Apr 23, 2008 43.71 43.91 43.18 43.65 457,166 +0.62(+1.44%)
Apr 22, 2008 43.31 43.82 42.88 43.03 733,253 -1.33(-3.00%)
Apr 21, 2008 44.06 44.51 43.89 44.36 956,104 +0.78(+1.79%)
Apr 18, 2008 42.99 43.76 42.86 43.58 1,016,278 +1.19(+2.81%)
Apr 17, 2008 42.01 42.49 41.90 42.39 952,616 +0.55(+1.31%)
Apr 16, 2008 41.10 41.95 41.10 41.84 1,427,198 +2.04(+5.13%)
Apr 15, 2008 40.25 40.28 39.52 39.80 707,232 -0.06(-0.15%)
Apr 14, 2008 40.12 40.48 39.84 39.86 665,975 -0.90(-2.21%)
Apr 11, 2008 40.72 41.13 40.50 40.76 778,737 -0.15(-0.37%)
Apr 10, 2008 40.89 41.29 40.79 40.91 590,940 +0.59(+1.46%)
Apr 09, 2008 40.64 40.85 40.31 40.32 566,742 -0.24(-0.59%)
Apr 08, 2008 41.39 41.40 40.15 40.56 2,264,406 -1.91(-4.50%)
Apr 07, 2008 42.97 42.97 42.30 42.47 698,080 +0.57(+1.36%)
Apr 04, 2008 42.05 42.15 41.56 41.90 393,550 -0.21(-0.50%)
Apr 03, 2008 42.32 42.33 41.72 42.11 514,500 +0.14(+0.33%)
Apr 02, 2008 41.90 42.36 41.81 41.97 565,288 +0.24(+0.58%)
Apr 01, 2008 41.07 41.98 40.91 41.73 1,272,150 +1.66(+4.14%)
Mar 31, 2008 40.34 40.34 39.91 40.07 1,162,256 -0.57(-1.40%)
Mar 28, 2008 41.00 41.17 40.53 40.64 586,800 -0.20(-0.49%)
Mar 27, 2008 41.63 41.63 40.84 40.84 797,600 -1.04(-2.48%)
Mar 26, 2008 42.99 42.99 41.50 41.88 1,073,652 -0.80(-1.87%)
Mar 25, 2008 42.68 42.82 41.90 42.68 598,310 +0.85(+2.03%)
Mar 24, 2008 41.87 42.14 41.48 41.83 956,590 -0.07(-0.17%)
Mar 21, 2008 41.10 42.05 40.70 41.90 851,794 +0.00(+0.00%)
Mar 20, 2008 41.10 42.05 40.70 41.90 851,794 +0.86(+2.10%)
Mar 19, 2008 42.49 42.70 40.95 41.04 1,124,666 -0.81(-1.94%)
Mar 18, 2008 41.24 41.85 41.11 41.85 1,075,454 +0.97(+2.37%)
Mar 17, 2008 41.00 41.24 40.25 40.88 1,895,229 -0.98(-2.34%)
Mar 14, 2008 42.75 43.68 41.61 41.86 1,806,925 -1.45(-3.35%)
Mar 13, 2008 42.76 43.49 42.10 43.31 1,360,510 -0.05(-0.12%)
Mar 12, 2008 43.93 44.09 43.28 43.36 1,636,314 -1.47(-3.28%)
Mar 11, 2008 44.19 44.83 43.76 44.83 1,687,200 +2.02(+4.72%)
Mar 10, 2008 43.21 43.60 42.81 42.81 1,586,265 -1.51(-3.41%)
Mar 07, 2008 44.97 45.05 44.23 44.32 998,549 -1.36(-2.98%)
Mar 06, 2008 46.77 47.15 45.58 45.68 1,229,109 -1.10(-2.35%)
Mar 05, 2008 47.06 47.48 46.53 46.78 898,225 +0.09(+0.19%)
Mar 04, 2008 46.02 46.87 46.02 46.69 1,175,225 -0.01(-0.02%)
Mar 03, 2008 46.48 46.86 46.29 46.70 913,661 -0.51(-1.08%)
Feb 29, 2008 48.31 48.31 47.03 47.21 798,761 -1.63(-3.34%)
Feb 28, 2008 49.40 49.40 48.62 48.84 889,602 -0.81(-1.63%)
Feb 27, 2008 49.98 50.00 49.30 49.65 1,483,703 +0.74(+1.51%)
Feb 26, 2008 48.24 49.18 47.92 48.91 1,240,400 +0.93(+1.94%)
Feb 25, 2008 47.44 47.98 47.05 47.98 1,241,950 +1.21(+2.59%)
Feb 22, 2008 46.97 46.97 45.75 46.77 1,497,262 +0.19(+0.41%)
Feb 21, 2008 47.00 47.39 46.38 46.58 1,219,288 -0.15(-0.32%)
Feb 20, 2008 46.64 46.89 45.90 46.73 2,055,266 -0.23(-0.49%)
Feb 19, 2008 46.99 47.44 45.88 46.96 2,893,189 +2.18(+4.87%)
Feb 18, 2008 44.89 44.99 44.27 44.78 0 +0.00(+0.00%)
Feb 15, 2008 44.89 44.99 44.27 44.78 1,048,457 -0.10(-0.22%)
Feb 14, 2008 45.43 45.59 44.77 44.88 743,490 +0.07(+0.16%)
Feb 13, 2008 44.83 45.09 44.16 44.81 1,522,190 +1.15(+2.63%)
Feb 12, 2008 43.99 44.20 43.45 43.66 1,362,450 +0.16(+0.37%)
Feb 11, 2008 42.95 43.57 42.74 43.50 856,176 +0.51(+1.19%)
Feb 08, 2008 43.08 43.58 42.73 42.99 881,379 -1.05(-2.38%)
Feb 07, 2008 43.70 44.35 43.57 44.04 1,252,178 +1.22(+2.85%)
Feb 06, 2008 43.59 43.69 42.80 42.82 1,323,850 -0.46(-1.06%)
Feb 05, 2008 43.51 44.18 43.25 43.28 1,733,289 -1.28(-2.87%)
Feb 04, 2008 45.29 45.29 44.50 44.56 1,332,425 -1.74(-3.76%)
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.