Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.48 36.78 36.26 36.48 3,458,940 +0.19(+0.52%)
Mar 29, 2012 36.02 36.33 35.86 36.29 2,314,663 +0.12(+0.33%)
Mar 28, 2012 36.42 36.60 36.01 36.17 2,751,425 -0.25(-0.69%)
Mar 27, 2012 36.61 36.79 36.41 36.42 3,741,206 -0.19(-0.52%)
Mar 26, 2012 36.43 36.62 36.19 36.61 1,956,202 +0.54(+1.50%)
Mar 23, 2012 35.44 36.09 35.31 36.07 4,590,553 -0.16(-0.44%)
Mar 22, 2012 36.11 36.45 35.96 36.23 3,376,203 -0.25(-0.69%)
Mar 21, 2012 36.18 36.65 36.07 36.48 3,105,335 +0.45(+1.25%)
Mar 20, 2012 36.86 36.95 36.01 36.03 6,067,213 -1.09(-2.94%)
Mar 19, 2012 37.08 37.21 36.80 37.12 2,720,254 -0.15(-0.40%)
Mar 16, 2012 36.82 37.30 36.77 37.27 3,360,218 +0.39(+1.06%)
Mar 15, 2012 36.63 37.02 36.42 36.88 3,353,846 +0.23(+0.63%)
Mar 14, 2012 37.00 37.30 36.63 36.65 2,679,866 -0.29(-0.79%)
Mar 13, 2012 36.44 36.99 36.28 36.94 3,507,026 +0.76(+2.10%)
Mar 12, 2012 36.47 36.47 36.09 36.18 2,591,667 -0.26(-0.71%)
Mar 09, 2012 36.37 36.69 36.35 36.44 3,015,442 +0.03(+0.08%)
Mar 08, 2012 36.37 36.54 36.12 36.41 1,889,433 +0.28(+0.77%)
Mar 07, 2012 36.04 36.37 35.84 36.13 2,880,846 +0.06(+0.17%)
Mar 06, 2012 35.47 36.12 35.44 36.07 4,126,961 +0.35(+0.98%)
Mar 05, 2012 36.37 36.39 35.38 35.72 5,825,435 -0.76(-2.08%)
Mar 02, 2012 36.53 36.83 36.27 36.48 2,430,824 -0.20(-0.55%)
Mar 01, 2012 36.95 37.37 36.51 36.68 3,721,515 -0.25(-0.68%)
Feb 29, 2012 37.55 37.56 36.83 36.93 3,547,942 -0.52(-1.39%)
Feb 28, 2012 36.93 37.74 36.93 37.45 2,699,084 +0.45(+1.22%)
Feb 27, 2012 36.83 37.24 36.50 37.00 3,028,670 -0.23(-0.62%)
Feb 24, 2012 36.99 37.35 36.93 37.23 2,045,871 +0.34(+0.92%)
Feb 23, 2012 36.91 37.00 36.55 36.89 2,291,201 +0.05(+0.14%)
Feb 22, 2012 36.83 37.09 36.75 36.84 2,545,511 -0.05(-0.14%)
Feb 21, 2012 37.24 37.44 36.79 36.89 2,524,513 -0.39(-1.03%)
Feb 17, 2012 37.37 37.48 37.03 37.28 3,802,603 +0.12(+0.34%)
Feb 16, 2012 36.38 37.48 36.37 37.15 4,866,814 +0.70(+1.92%)
Feb 15, 2012 36.56 36.96 36.39 36.45 2,252,915 -0.08(-0.22%)
Feb 14, 2012 36.12 36.53 36.10 36.53 2,739,100 +0.27(+0.74%)
Feb 13, 2012 36.44 36.50 35.66 36.26 2,116,133 -0.07(-0.18%)
Feb 10, 2012 36.50 36.63 36.13 36.33 2,800,656 -0.52(-1.42%)
Feb 09, 2012 36.72 36.93 36.40 36.85 2,781,680 +0.25(+0.68%)
Feb 08, 2012 36.33 36.79 36.21 36.60 1,801,851 +0.20(+0.55%)
Feb 07, 2012 36.20 36.57 36.00 36.40 1,985,157 +0.09(+0.25%)
Feb 06, 2012 36.49 36.50 35.90 36.31 1,944,913 -0.61(-1.65%)
Feb 03, 2012 36.57 36.93 36.49 36.92 2,588,411 +0.72(+1.99%)
Feb 02, 2012 36.25 36.63 36.10 36.20 2,617,783 -0.08(-0.22%)
Feb 01, 2012 36.16 36.74 35.88 36.28 3,829,617 +0.43(+1.20%)
Jan 31, 2012 35.95 36.04 35.51 35.85 2,848,023 -0.01(-0.03%)
Jan 30, 2012 35.64 36.14 35.24 35.86 3,446,279 -0.13(-0.36%)
Jan 27, 2012 35.84 36.05 35.66 35.99 3,165,774 +0.15(+0.42%)
Jan 26, 2012 35.56 36.10 35.56 35.84 4,171,537 +0.32(+0.90%)
Jan 25, 2012 35.63 35.98 35.01 35.52 6,061,823 -0.54(-1.50%)
Jan 24, 2012 35.48 36.15 35.41 36.06 3,213,478 +0.38(+1.07%)
Jan 23, 2012 35.71 35.87 35.44 35.68 3,297,113 -0.09(-0.25%)
Jan 20, 2012 35.50 35.87 35.31 35.77 5,766,159 +0.13(+0.36%)
Jan 19, 2012 36.78 36.78 35.04 35.64 13,202,493 +0.34(+0.96%)
Jan 18, 2012 33.81 35.48 33.69 35.30 8,883,788 +1.95(+5.85%)
Jan 17, 2012 33.15 33.36 33.01 33.35 3,277,270 +0.36(+1.09%)
Jan 13, 2012 33.43 33.48 32.87 32.99 3,475,638 -0.47(-1.40%)
Jan 12, 2012 32.99 33.58 32.84 33.46 3,075,744 +0.61(+1.86%)
Jan 11, 2012 32.90 33.01 32.63 32.85 2,476,617 -0.08(-0.24%)
Jan 10, 2012 33.24 33.30 32.73 32.93 1,863,388 +0.06(+0.18%)
Jan 09, 2012 32.33 33.07 32.29 32.87 2,610,166 +0.70(+2.18%)
Jan 06, 2012 32.33 32.51 32.04 32.17 2,531,433 -0.21(-0.65%)
Jan 05, 2012 32.07 32.42 31.87 32.38 2,691,409 +0.28(+0.89%)
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.