Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 60.30 60.88 59.93 60.73 2,635,300 +0.15(+0.25%)
Nov 29, 2006 59.76 60.70 59.76 60.58 4,094,600 +0.81(+1.36%)
Nov 28, 2006 59.33 60.07 59.11 59.77 2,854,200 +0.45(+0.76%)
Nov 27, 2006 59.65 59.69 59.00 59.32 4,471,000 -0.33(-0.55%)
Nov 24, 2006 59.15 59.69 59.05 59.65 1,365,200 +0.38(+0.64%)
Nov 22, 2006 58.71 59.36 58.60 59.27 3,380,700 +0.55(+0.94%)
Nov 21, 2006 58.32 59.00 58.32 58.72 4,264,700 +0.82(+1.42%)
Nov 20, 2006 58.25 58.57 57.83 57.90 4,417,600 -0.69(-1.18%)
Nov 17, 2006 58.50 58.60 58.15 58.59 7,372,500 +0.09(+0.15%)
Nov 16, 2006 58.60 58.91 58.46 58.50 6,341,100 -0.24(-0.41%)
Nov 15, 2006 59.15 59.15 58.66 58.74 6,568,000 -0.44(-0.74%)
Nov 14, 2006 59.00 59.36 59.00 59.18 6,366,100 +0.29(+0.49%)
Nov 13, 2006 59.79 59.80 58.89 58.89 6,986,000 -1.16(-1.93%)
Nov 10, 2006 59.67 60.27 59.61 60.05 5,232,700 +0.39(+0.65%)
Nov 09, 2006 59.45 59.76 59.21 59.66 5,817,500 +0.06(+0.10%)
Nov 08, 2006 59.10 59.99 58.86 59.60 7,229,600 -0.03(-0.05%)
Nov 07, 2006 60.43 60.70 59.46 59.63 6,800,400 -1.05(-1.73%)
Nov 06, 2006 61.00 61.27 60.60 60.68 4,540,100 -0.27(-0.44%)
Nov 03, 2006 61.93 61.99 60.91 60.95 4,767,100 -0.94(-1.52%)
Nov 02, 2006 62.06 62.24 61.75 61.89 4,187,200 -0.42(-0.67%)
Nov 01, 2006 62.18 62.43 61.85 62.31 3,351,600 +0.33(+0.53%)
Oct 31, 2006 61.90 62.10 61.78 61.98 3,614,200 -0.11(-0.18%)
Oct 30, 2006 62.41 62.56 61.67 62.09 3,696,300 -0.31(-0.50%)
Oct 27, 2006 63.00 63.02 61.76 62.40 3,572,000 -1.06(-1.67%)
Oct 26, 2006 62.94 63.52 62.94 63.46 4,090,600 +0.44(+0.70%)
Oct 25, 2006 62.26 63.62 62.26 63.02 3,126,900 +0.76(+1.22%)
Oct 24, 2006 62.10 62.49 61.81 62.26 2,389,200 -0.21(-0.34%)
Oct 23, 2006 61.90 62.73 61.76 62.47 2,687,500 +0.16(+0.26%)
Oct 20, 2006 62.40 62.40 61.76 62.31 2,226,900 +0.26(+0.42%)
Oct 19, 2006 61.50 62.16 61.29 62.05 2,542,300 +0.40(+0.65%)
Oct 18, 2006 61.40 61.81 61.14 61.65 3,125,700 +0.65(+1.07%)
Oct 17, 2006 60.63 61.14 60.60 61.00 2,807,400 +0.40(+0.66%)
Oct 16, 2006 60.55 60.83 60.21 60.60 1,843,000 -0.04(-0.07%)
Oct 13, 2006 60.60 60.98 59.89 60.64 5,163,100 +0.22(+0.36%)
Oct 12, 2006 60.70 60.72 59.94 60.42 2,722,300 -0.14(-0.23%)
Oct 11, 2006 60.80 61.00 60.35 60.56 3,517,000 -0.24(-0.39%)
Oct 10, 2006 60.45 61.18 60.28 60.80 2,268,300 +0.41(+0.68%)
Oct 09, 2006 60.32 60.72 59.91 60.39 1,586,200 -0.08(-0.13%)
Oct 06, 2006 60.70 60.70 60.07 60.47 2,471,600 -0.23(-0.38%)
Oct 05, 2006 61.00 61.14 60.59 60.70 1,957,200 -0.30(-0.49%)
Oct 04, 2006 60.56 61.03 60.39 61.00 2,786,800 +0.44(+0.73%)
Oct 03, 2006 60.10 60.66 59.75 60.56 7,832,600 +0.01(+0.02%)
Oct 02, 2006 60.60 61.31 60.35 60.55 3,864,600 +0.01(+0.02%)
Sep 29, 2006 61.48 61.63 60.44 60.54 5,967,700 -0.76(-1.24%)
Sep 28, 2006 61.60 61.82 60.68 61.30 3,250,200 -0.40(-0.65%)
Sep 27, 2006 60.75 61.98 60.75 61.70 4,029,800 +0.85(+1.40%)
Sep 26, 2006 60.60 61.10 60.40 60.85 2,819,000 +0.24(+0.40%)
Sep 25, 2006 59.95 61.00 59.53 60.61 4,580,400 +1.08(+1.81%)
Sep 22, 2006 58.88 59.89 58.85 59.53 4,291,400 +0.44(+0.74%)
Sep 21, 2006 59.28 59.53 58.84 59.09 5,766,700 -0.38(-0.64%)
Sep 20, 2006 59.40 59.61 59.09 59.47 4,133,600 +0.27(+0.46%)
Sep 19, 2006 58.79 59.31 58.60 59.20 4,376,600 +0.47(+0.80%)
Sep 18, 2006 59.31 59.39 58.51 58.73 4,439,800 -0.48(-0.81%)
Sep 15, 2006 59.51 59.64 58.71 59.21 11,834,700 +1.44(+2.49%)
Sep 14, 2006 58.35 58.68 57.68 57.77 2,448,300 -0.50(-0.86%)
Sep 13, 2006 58.20 58.46 57.54 58.27 2,959,000 +0.07(+0.12%)
Sep 12, 2006 59.00 59.15 57.98 58.20 3,510,000 -0.64(-1.09%)
Sep 11, 2006 60.00 60.00 58.59 58.84 3,812,500 -0.53(-0.89%)
Sep 08, 2006 60.38 60.38 59.19 59.37 1,703,400 -0.13(-0.22%)
Sep 07, 2006 59.58 59.73 59.32 59.50 3,272,000 +0.01(+0.02%)
Sep 06, 2006 59.63 59.89 59.35 59.49 2,406,800 -0.14(-0.23%)
Sep 05, 2006 60.31 60.55 59.46 59.63 2,884,000 -0.91(-1.50%)
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.