Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.00 43.25 42.83 42.83 730,900 -0.35(-0.81%)
Dec 28, 2006 43.15 43.30 42.97 43.18 530,200 -0.17(-0.39%)
Dec 27, 2006 43.14 43.42 43.14 43.35 522,100 +0.44(+1.03%)
Dec 26, 2006 42.69 43.05 42.67 42.91 314,700 +0.23(+0.54%)
Dec 22, 2006 42.89 42.98 42.25 42.68 858,400 -0.26(-0.61%)
Dec 21, 2006 42.90 43.10 42.68 42.94 1,243,400 -0.06(-0.14%)
Dec 20, 2006 42.95 43.16 42.88 43.00 903,000 +0.12(+0.28%)
Dec 19, 2006 42.83 43.01 42.42 42.88 946,800 -0.27(-0.63%)
Dec 18, 2006 43.73 43.78 42.94 43.15 1,205,300 -0.26(-0.60%)
Dec 15, 2006 43.15 43.41 43.08 43.41 1,831,300 +0.59(+1.38%)
Dec 14, 2006 42.22 42.82 42.22 42.82 1,699,000 +1.07(+2.56%)
Dec 13, 2006 41.54 41.92 41.49 41.75 1,134,600 +0.74(+1.80%)
Dec 12, 2006 40.82 41.08 40.41 41.01 1,195,000 +0.60(+1.48%)
Dec 11, 2006 40.10 40.72 40.10 40.41 1,043,900 +0.31(+0.77%)
Dec 08, 2006 40.16 40.44 39.98 40.10 890,400 +0.20(+0.50%)
Dec 07, 2006 40.02 40.20 39.85 39.90 724,200 +0.16(+0.40%)
Dec 06, 2006 39.53 39.98 39.53 39.74 847,300 +0.13(+0.33%)
Dec 05, 2006 39.45 39.73 39.27 39.61 1,339,800 -0.17(-0.43%)
Dec 04, 2006 39.45 39.90 39.45 39.78 814,600 +0.09(+0.23%)
Dec 01, 2006 39.48 39.88 39.29 39.69 855,500 +0.28(+0.71%)
Nov 30, 2006 39.52 39.59 39.20 39.41 676,500 -0.10(-0.25%)
Nov 29, 2006 39.50 39.74 39.28 39.51 854,100 +0.21(+0.53%)
Nov 28, 2006 39.10 39.33 38.90 39.30 1,183,300 +0.62(+1.60%)
Nov 27, 2006 39.50 39.50 38.50 38.68 2,036,100 -0.95(-2.40%)
Nov 24, 2006 39.75 39.76 39.56 39.63 951,700 -0.38(-0.95%)
Nov 22, 2006 40.12 40.14 39.86 40.01 873,000 -0.26(-0.65%)
Nov 21, 2006 40.10 40.28 39.95 40.27 754,700 +0.15(+0.37%)
Nov 20, 2006 40.20 40.38 40.05 40.12 987,900 -0.67(-1.64%)
Nov 17, 2006 40.46 41.09 40.29 40.79 1,790,700 +0.85(+2.13%)
Nov 16, 2006 40.12 40.15 39.83 39.94 1,130,500 -0.16(-0.40%)
Nov 15, 2006 40.02 40.30 39.96 40.10 1,408,300 -0.34(-0.84%)
Nov 14, 2006 40.38 40.46 39.82 40.44 1,060,500 +0.43(+1.07%)
Nov 13, 2006 40.16 40.23 39.96 40.01 1,698,000 +0.17(+0.43%)
Nov 10, 2006 39.99 40.02 39.80 39.84 1,031,100 +0.00(+0.00%)
Nov 09, 2006 40.03 40.25 39.81 39.84 2,192,200 -1.11(-2.71%)
Nov 08, 2006 40.80 41.08 40.39 40.95 1,871,400 +0.14(+0.34%)
Nov 07, 2006 40.66 41.10 40.63 40.81 1,583,700 +0.05(+0.12%)
Nov 06, 2006 40.25 40.84 40.17 40.76 1,493,300 +0.27(+0.67%)
Nov 03, 2006 40.57 40.77 40.29 40.49 792,500 -0.08(-0.20%)
Nov 02, 2006 40.52 40.85 40.50 40.57 536,400 -0.25(-0.61%)
Nov 01, 2006 41.40 41.40 40.80 40.82 1,598,700 -0.16(-0.39%)
Oct 31, 2006 41.38 41.50 40.82 40.98 1,350,700 -0.57(-1.37%)
Oct 30, 2006 41.30 41.73 41.21 41.55 1,136,800 +0.09(+0.22%)
Oct 27, 2006 41.59 41.80 41.35 41.46 2,217,000 -0.84(-1.99%)
Oct 26, 2006 40.76 42.37 40.76 42.30 2,872,600 +1.54(+3.78%)
Oct 25, 2006 40.49 40.81 40.26 40.76 732,900 +0.28(+0.69%)
Oct 24, 2006 40.45 40.67 40.33 40.48 783,100 +0.13(+0.32%)
Oct 23, 2006 39.97 40.66 39.87 40.35 918,500 +0.24(+0.60%)
Oct 20, 2006 39.87 40.29 39.72 40.11 1,055,400 +0.43(+1.08%)
Oct 19, 2006 39.08 39.92 38.45 39.68 3,372,500 -0.59(-1.47%)
Oct 18, 2006 40.31 40.76 39.96 40.27 1,174,900 +0.56(+1.41%)
Oct 17, 2006 40.67 40.00 39.46 39.71 1,553,700 -1.19(-2.91%)
Oct 16, 2006 40.76 41.04 40.55 40.90 1,414,100 +0.22(+0.54%)
Oct 13, 2006 40.00 40.94 39.87 40.68 2,519,900 +1.63(+4.17%)
Oct 12, 2006 38.79 39.17 38.61 39.05 1,623,300 +0.41(+1.06%)
Oct 11, 2006 37.58 39.21 37.58 38.64 2,791,300 +1.15(+3.07%)
Oct 10, 2006 37.30 37.50 37.24 37.49 1,392,000 -0.08(-0.21%)
Oct 09, 2006 37.72 37.74 37.45 37.57 973,300 -0.21(-0.56%)
Oct 06, 2006 38.00 38.00 37.38 37.78 1,700,400 -0.59(-1.54%)
Oct 05, 2006 38.00 38.40 37.85 38.37 2,534,600 -0.45(-1.16%)
Oct 04, 2006 37.93 38.88 37.80 38.82 2,544,800 -0.28(-0.72%)
Oct 03, 2006 38.90 39.33 38.65 39.10 1,688,000 -0.63(-1.59%)
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.