Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 76.58 77.08 74.39 74.85 3,645,183 -2.55(-3.29%)
Feb 28, 2008 77.55 77.83 76.51 77.40 3,151,455 -0.51(-0.65%)
Feb 27, 2008 79.14 79.94 77.60 77.91 2,819,849 -1.55(-1.95%)
Feb 26, 2008 77.76 79.57 77.11 79.46 3,381,006 +1.19(+1.52%)
Feb 25, 2008 78.57 79.02 36.81 78.27 2,903,334 -0.41(-0.52%)
Feb 22, 2008 77.42 78.84 76.63 78.68 2,468,226 +1.36(+1.76%)
Feb 21, 2008 78.50 79.00 76.95 77.32 2,579,329 -1.04(-1.33%)
Feb 20, 2008 77.97 78.67 77.05 78.36 2,359,117 -0.14(-0.18%)
Feb 19, 2008 79.40 79.84 78.00 78.50 1,906,350 -0.15(-0.19%)
Feb 18, 2008 77.91 78.82 77.41 78.65 0 +0.00(+0.00%)
Feb 15, 2008 77.91 78.82 77.41 78.65 2,392,965 +0.51(+0.65%)
Feb 14, 2008 78.89 79.84 77.60 78.14 2,932,181 -0.60(-0.76%)
Feb 13, 2008 80.03 80.07 78.10 78.74 3,087,614 -0.87(-1.09%)
Feb 12, 2008 79.21 80.57 78.52 79.61 4,022,057 +1.01(+1.28%)
Feb 11, 2008 76.00 78.78 75.94 78.60 4,505,745 +2.73(+3.60%)
Feb 08, 2008 75.70 76.62 75.02 75.87 2,960,077 -0.10(-0.13%)
Feb 07, 2008 75.03 76.68 74.91 75.97 4,665,667 +0.10(+0.13%)
Feb 06, 2008 75.90 77.09 75.41 75.87 3,460,026 +0.34(+0.45%)
Feb 05, 2008 77.72 77.99 75.33 75.53 3,643,538 -3.42(-4.33%)
Feb 04, 2008 77.39 79.83 77.39 78.95 4,150,881 +1.53(+1.98%)
Feb 01, 2008 76.36 78.16 75.92 77.42 4,826,976 +1.32(+1.73%)
Jan 31, 2008 72.03 76.62 71.96 76.10 7,754,962 +3.06(+4.19%)
Jan 30, 2008 73.02 74.70 72.74 73.04 5,122,559 -0.19(-0.26%)
Jan 29, 2008 73.78 74.39 73.00 73.23 5,744,827 -0.32(-0.44%)
Jan 28, 2008 73.10 74.17 72.60 73.55 5,160,881 +0.45(+0.62%)
Jan 25, 2008 75.92 76.02 72.91 73.10 5,477,173 -1.95(-2.60%)
Jan 24, 2008 77.99 77.99 74.35 75.05 8,885,983 -3.20(-4.09%)
Jan 23, 2008 70.50 78.61 70.00 78.25 7,486,755 +5.12(+7.00%)
Jan 22, 2008 72.14 75.38 70.01 73.13 8,509,283 -2.73(-3.60%)
Jan 21, 2008 77.49 78.45 74.75 75.86 0 +0.00(+0.00%)
Jan 18, 2008 77.49 78.45 74.75 75.86 8,159,325 -1.71(-2.20%)
Jan 17, 2008 81.04 82.66 77.57 77.57 7,626,646 -3.73(-4.59%)
Jan 16, 2008 84.39 85.17 80.97 81.30 7,058,190 -3.31(-3.91%)
Jan 15, 2008 83.98 86.25 83.91 84.61 5,751,360 -0.25(-0.29%)
Jan 14, 2008 84.62 85.16 83.56 84.86 2,744,641 +0.78(+0.93%)
Jan 11, 2008 84.58 85.81 83.48 84.08 4,015,645 -1.11(-1.30%)
Jan 10, 2008 86.04 86.43 84.07 85.19 4,200,693 -1.33(-1.54%)
Jan 09, 2008 85.27 86.75 83.52 86.52 5,151,310 +1.39(+1.63%)
Jan 08, 2008 84.08 87.25 84.08 85.13 5,571,396 +1.31(+1.56%)
Jan 07, 2008 82.70 84.26 81.51 83.82 3,788,780 +1.79(+2.18%)
Jan 04, 2008 80.47 83.42 80.01 82.03 4,081,566 +0.95(+1.17%)
Jan 03, 2008 80.29 82.70 80.29 81.08 3,231,730 +0.90(+1.12%)
Jan 02, 2008 81.75 82.45 79.87 80.18 3,676,875 -1.46(-1.79%)
Jan 01, 2008 82.33 82.83 81.27 81.64 0 +0.00(+0.00%)
Dec 31, 2007 82.33 82.83 81.27 81.64 2,010,809 -1.12(-1.35%)
Dec 28, 2007 81.51 82.85 81.51 82.76 2,003,446 +1.36(+1.67%)
Dec 27, 2007 81.55 82.72 81.35 81.40 2,289,822 -0.46(-0.56%)
Dec 26, 2007 82.47 82.47 81.50 81.86 1,761,478 -0.20(-0.24%)
Dec 24, 2007 82.08 82.85 81.72 82.06 1,668,626 -0.20(-0.24%)
Dec 21, 2007 83.24 85.10 81.26 82.26 6,404,523 -0.17(-0.21%)
Dec 20, 2007 84.27 84.50 81.64 82.43 4,785,300 -1.07(-1.28%)
Dec 19, 2007 84.58 85.78 83.27 83.50 4,766,163 -2.05(-2.40%)
Dec 18, 2007 83.31 85.75 83.22 85.55 4,942,090 +2.71(+3.27%)
Dec 17, 2007 83.40 84.63 82.75 82.84 4,127,814 -1.09(-1.30%)
Dec 14, 2007 82.77 85.45 82.75 83.93 5,821,637 -1.18(-1.39%)
Dec 13, 2007 82.27 85.22 82.14 85.11 3,755,867 +2.60(+3.15%)
Dec 12, 2007 83.80 84.79 81.60 82.51 4,732,734 -1.00(-1.20%)
Dec 11, 2007 86.14 86.83 83.39 83.51 3,395,195 -2.67(-3.10%)
Dec 10, 2007 85.67 86.36 85.01 86.18 3,628,545 +0.92(+1.08%)
Dec 07, 2007 85.63 86.29 84.54 85.26 2,509,772 -0.38(-0.44%)
Dec 06, 2007 86.10 86.11 84.35 85.64 2,466,511 -0.49(-0.57%)
Dec 05, 2007 84.69 86.28 84.15 86.13 4,080,550 +2.05(+2.44%)
Dec 04, 2007 81.77 84.63 81.77 84.08 3,694,340 +1.65(+2.00%)
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.