Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.33 25.87 24.74 24.78 1,728,923 -0.58(-2.29%)
Oct 29, 2009 24.83 25.68 24.60 25.36 2,421,654 +1.69(+7.14%)
Oct 28, 2009 25.02 25.18 23.61 23.67 1,949,454 -1.46(-5.81%)
Oct 27, 2009 25.75 26.11 25.07 25.13 1,166,569 -0.49(-1.91%)
Oct 26, 2009 26.12 26.38 25.31 25.62 1,127,038 -0.56(-2.14%)
Oct 23, 2009 26.28 26.35 26.03 26.18 1,270,500 -0.23(-0.87%)
Oct 22, 2009 25.76 26.45 25.32 26.41 909,030 +0.58(+2.25%)
Oct 21, 2009 25.83 26.50 25.80 25.83 650,983 +0.02(+0.08%)
Oct 20, 2009 25.69 25.86 25.64 25.81 570,842 -0.22(-0.85%)
Oct 19, 2009 26.02 26.37 25.76 26.03 493,625 +0.02(+0.08%)
Oct 16, 2009 26.60 26.66 25.64 26.01 940,316 -0.81(-3.02%)
Oct 15, 2009 26.78 26.82 26.39 26.82 633,674 -0.12(-0.45%)
Oct 14, 2009 27.25 27.27 26.73 26.94 863,650 +0.53(+2.01%)
Oct 13, 2009 26.50 26.75 26.22 26.41 587,663 -0.24(-0.90%)
Oct 12, 2009 26.62 26.91 26.28 26.65 840,871 +0.28(+1.06%)
Oct 09, 2009 25.32 26.48 25.28 26.37 932,116 +0.95(+3.74%)
Oct 08, 2009 25.36 25.71 24.90 25.42 1,772,649 +0.25(+0.99%)
Oct 07, 2009 25.20 25.35 25.00 25.17 392,386 -0.17(-0.67%)
Oct 06, 2009 25.15 25.49 24.78 25.34 744,278 +0.40(+1.60%)
Oct 05, 2009 24.69 25.00 24.26 24.94 786,178 +0.41(+1.67%)
Oct 02, 2009 24.80 25.03 24.49 24.53 910,298 -0.59(-2.35%)
Oct 01, 2009 25.97 26.00 25.08 25.12 1,280,662 -0.85(-3.27%)
Sep 30, 2009 26.20 26.40 25.49 25.97 929,864 -0.13(-0.50%)
Sep 29, 2009 26.52 26.76 26.04 26.10 744,775 -0.47(-1.77%)
Sep 28, 2009 25.93 26.71 25.77 26.57 533,241 +0.67(+2.59%)
Sep 25, 2009 25.87 26.05 25.52 25.90 958,274 -0.08(-0.31%)
Sep 24, 2009 26.80 27.00 25.83 25.98 1,280,581 -0.78(-2.91%)
Sep 23, 2009 27.08 27.40 26.73 26.76 981,827 -0.17(-0.63%)
Sep 22, 2009 26.79 27.00 26.64 26.93 900,209 +0.28(+1.05%)
Sep 21, 2009 26.00 26.71 25.88 26.65 990,143 +0.43(+1.64%)
Sep 18, 2009 26.33 27.00 25.74 26.22 764,651 -0.04(-0.15%)
Sep 17, 2009 26.71 26.99 25.91 26.26 1,246,363 -0.49(-1.83%)
Sep 16, 2009 27.03 27.05 26.60 26.75 926,175 -0.13(-0.48%)
Sep 15, 2009 26.49 27.15 26.49 26.88 1,009,801 +0.34(+1.28%)
Sep 14, 2009 26.30 26.67 26.23 26.54 906,038 +0.02(+0.08%)
Sep 11, 2009 27.45 27.46 26.29 26.52 1,205,503 -0.81(-2.96%)
Sep 10, 2009 27.14 27.42 26.92 27.33 1,030,553 +0.25(+0.92%)
Sep 09, 2009 26.93 27.17 26.68 27.08 1,167,894 +0.15(+0.56%)
Sep 08, 2009 26.78 27.08 26.55 26.93 898,445 +0.41(+1.55%)
Sep 04, 2009 26.00 26.68 25.87 26.52 343,390 +0.57(+2.20%)
Sep 03, 2009 25.76 25.95 25.48 25.95 748,973 +0.32(+1.25%)
Sep 02, 2009 25.86 26.08 25.59 25.63 704,419 -0.10(-0.39%)
Sep 01, 2009 26.58 27.04 25.65 25.73 904,167 -0.92(-3.45%)
Aug 31, 2009 26.70 26.86 26.01 26.65 1,406,249 -0.26(-0.97%)
Aug 28, 2009 26.31 27.06 26.24 26.91 975,614 +0.67(+2.55%)
Aug 27, 2009 26.09 26.33 25.38 26.24 749,634 +0.15(+0.57%)
Aug 26, 2009 25.59 26.28 25.38 26.09 1,182,065 +0.53(+2.07%)
Aug 25, 2009 25.47 25.63 25.21 25.56 1,196,497 +0.25(+0.99%)
Aug 24, 2009 25.39 25.66 25.18 25.31 651,393 +0.02(+0.08%)
Aug 21, 2009 24.73 25.32 24.70 25.29 554,375 +0.66(+2.68%)
Aug 20, 2009 24.57 24.75 24.43 24.63 524,125 -0.01(-0.04%)
Aug 19, 2009 24.01 24.64 23.98 24.64 672,568 +0.35(+1.44%)
Aug 18, 2009 23.57 24.42 23.57 24.29 957,748 +0.71(+3.01%)
Aug 17, 2009 23.93 24.07 23.30 23.58 1,465,307 -0.72(-2.96%)
Aug 14, 2009 24.64 24.87 24.08 24.30 688,081 -0.45(-1.82%)
Aug 13, 2009 25.31 25.33 24.61 24.75 1,219,662 -0.45(-1.79%)
Aug 12, 2009 24.70 25.55 24.70 25.20 737,606 +0.40(+1.61%)
Aug 11, 2009 24.63 24.86 24.22 24.80 674,454 -0.05(-0.20%)
Aug 10, 2009 24.83 25.15 24.50 24.85 721,170 -0.19(-0.76%)
Aug 07, 2009 24.50 25.22 23.98 25.04 1,087,874 +0.91(+3.77%)
Aug 06, 2009 24.09 24.38 23.96 24.13 996,875 +0.06(+0.25%)
Aug 05, 2009 25.39 25.58 23.59 24.07 2,269,787 -1.51(-5.90%)
Aug 04, 2009 24.78 25.83 24.71 25.58 1,477,327 +0.69(+2.77%)
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.