Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.05 42.31 40.71 41.72 1,257,300 +0.71(+1.73%)
Oct 30, 2007 40.72 41.79 40.32 41.01 1,211,700 +0.37(+0.91%)
Oct 29, 2007 39.65 40.95 39.55 40.64 1,396,400 +1.29(+3.28%)
Oct 26, 2007 40.64 40.86 39.00 39.35 2,244,000 -0.70(-1.75%)
Oct 25, 2007 42.18 42.44 38.69 40.05 3,379,400 +0.46(+1.16%)
Oct 24, 2007 40.41 40.61 38.73 39.59 2,335,600 -0.98(-2.42%)
Oct 23, 2007 42.50 42.50 40.45 40.57 2,313,200 -1.41(-3.36%)
Oct 22, 2007 40.90 42.21 40.80 41.98 1,025,300 +0.53(+1.28%)
Oct 19, 2007 42.41 42.48 41.43 41.45 928,600 -0.96(-2.26%)
Oct 18, 2007 42.65 42.95 42.26 42.41 988,500 -0.49(-1.14%)
Oct 17, 2007 43.29 43.88 42.24 42.90 1,085,300 -0.34(-0.79%)
Oct 16, 2007 43.25 43.90 43.05 43.24 725,600 -0.32(-0.73%)
Oct 15, 2007 43.75 44.08 43.20 43.56 621,100 +0.09(+0.21%)
Oct 12, 2007 43.06 44.37 43.06 43.47 1,148,900 +0.63(+1.47%)
Oct 11, 2007 43.45 44.09 42.16 42.84 1,056,900 -0.48(-1.11%)
Oct 10, 2007 43.41 43.77 42.72 43.32 1,849,800 -0.25(-0.57%)
Oct 09, 2007 43.71 43.74 42.71 43.57 969,700 +0.18(+0.41%)
Oct 08, 2007 44.25 44.25 43.13 43.39 654,400 -0.36(-0.82%)
Oct 05, 2007 42.54 44.03 42.54 43.75 1,102,200 +1.40(+3.31%)
Oct 04, 2007 42.20 42.50 41.78 42.35 1,100,500 +0.23(+0.55%)
Oct 03, 2007 41.07 42.41 40.75 42.12 1,516,500 +0.74(+1.79%)
Oct 02, 2007 40.30 41.53 40.10 41.38 894,700 +1.03(+2.55%)
Oct 01, 2007 39.86 40.68 39.69 40.35 1,174,600 +0.49(+1.23%)
Sep 28, 2007 41.00 41.23 39.59 39.86 1,428,100 -1.30(-3.16%)
Sep 27, 2007 40.75 41.22 39.81 41.16 1,112,500 +0.93(+2.31%)
Sep 26, 2007 40.25 41.07 39.97 40.23 1,292,100 -1.23(-2.97%)
Sep 25, 2007 41.03 41.60 40.61 41.46 1,001,500 +0.43(+1.05%)
Sep 24, 2007 41.50 41.70 40.32 41.03 1,431,600 -0.51(-1.23%)
Sep 21, 2007 41.28 41.70 40.93 41.54 2,579,500 +0.54(+1.32%)
Sep 20, 2007 40.63 41.12 40.18 41.00 1,133,000 +0.37(+0.91%)
Sep 19, 2007 40.50 41.51 40.36 40.63 1,357,300 +0.19(+0.47%)
Sep 18, 2007 38.05 40.52 38.16 40.44 1,861,200 +2.39(+6.28%)
Sep 17, 2007 38.32 39.06 38.05 38.05 1,260,300 -0.63(-1.63%)
Sep 14, 2007 39.23 39.25 38.26 38.68 1,430,600 -0.55(-1.40%)
Sep 13, 2007 40.00 40.26 39.15 39.23 2,061,600 -0.66(-1.65%)
Sep 12, 2007 39.66 40.32 39.44 39.89 999,300 -0.04(-0.10%)
Sep 11, 2007 39.74 40.20 39.29 39.93 1,019,800 +0.32(+0.81%)
Sep 10, 2007 39.74 40.23 38.57 39.61 1,089,600 +0.15(+0.38%)
Sep 07, 2007 39.75 40.29 39.20 39.46 1,177,700 -0.83(-2.06%)
Sep 06, 2007 39.61 40.34 39.25 40.29 1,393,000 +0.98(+2.49%)
Sep 05, 2007 40.03 40.88 39.12 39.31 1,374,714 -0.96(-2.38%)
Sep 04, 2007 39.63 40.72 39.31 40.27 1,727,130 +0.96(+2.44%)
Aug 31, 2007 38.85 39.53 38.46 39.31 1,168,100 +1.07(+2.80%)
Aug 30, 2007 37.75 38.98 37.67 38.24 1,789,800 +0.02(+0.05%)
Aug 29, 2007 37.98 38.42 37.70 38.22 960,500 +0.55(+1.46%)
Aug 28, 2007 38.49 38.81 37.46 37.67 980,500 -0.95(-2.46%)
Aug 27, 2007 39.22 39.57 38.46 38.62 1,027,600 -0.60(-1.53%)
Aug 24, 2007 39.02 39.50 38.57 39.22 1,081,200 +0.14(+0.36%)
Aug 23, 2007 39.05 39.38 38.56 39.08 1,456,100 +0.35(+0.90%)
Aug 22, 2007 39.37 40.34 38.44 38.73 2,252,700 -0.18(-0.46%)
Aug 21, 2007 38.89 39.23 38.41 38.91 1,429,000 +0.11(+0.28%)
Aug 20, 2007 39.00 39.29 37.92 38.80 1,457,300 -0.26(-0.67%)
Aug 17, 2007 39.67 40.15 38.29 39.06 1,737,300 +0.57(+1.48%)
Aug 16, 2007 37.01 38.68 36.67 38.49 2,823,800 +0.87(+2.31%)
Aug 15, 2007 39.27 39.74 37.43 37.62 2,078,400 -1.65(-4.20%)
Aug 14, 2007 39.09 40.14 38.46 39.27 2,130,400 -0.15(-0.38%)
Aug 13, 2007 38.76 41.10 38.00 39.42 3,429,900 +2.66(+7.24%)
Aug 10, 2007 33.83 37.75 32.43 36.76 4,383,400 +2.42(+7.05%)
Aug 09, 2007 35.01 35.88 33.00 34.34 4,231,500 -1.83(-5.06%)
Aug 08, 2007 38.75 40.29 35.23 36.17 4,711,500 -0.33(-0.90%)
Aug 07, 2007 36.25 37.06 35.88 36.50 2,913,300 -0.01(-0.03%)
Aug 06, 2007 36.80 36.86 35.70 36.51 2,690,100 +0.03(+0.08%)
Aug 03, 2007 36.85 38.14 36.39 36.48 2,548,200 -1.66(-4.35%)
Aug 02, 2007 38.11 38.40 37.43 38.14 1,429,200 +0.14(+0.37%)
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.