Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.88 34.88 34.16 34.22 933,669 -1.12(-3.17%)
Apr 29, 2010 34.99 35.37 34.89 35.34 794,773 +0.64(+1.84%)
Apr 28, 2010 35.25 35.25 34.59 34.70 951,556 -0.55(-1.56%)
Apr 27, 2010 35.76 35.90 35.20 35.25 1,829,685 +0.18(+0.51%)
Apr 26, 2010 34.93 35.31 34.92 35.07 519,195 +0.09(+0.26%)
Apr 23, 2010 34.64 34.98 34.61 34.98 711,070 -0.15(-0.43%)
Apr 22, 2010 34.83 35.18 34.60 35.13 949,616 -0.36(-1.01%)
Apr 21, 2010 35.58 35.70 35.38 35.49 824,888 -0.18(-0.50%)
Apr 20, 2010 35.87 35.99 35.59 35.67 1,183,909 -0.44(-1.22%)
Apr 19, 2010 35.56 36.27 35.66 36.11 915,087 +0.55(+1.55%)
Apr 16, 2010 36.41 36.45 35.35 35.56 1,227,552 -1.13(-3.08%)
Apr 15, 2010 36.59 36.91 36.49 36.69 529,512 -0.31(-0.84%)
Apr 14, 2010 36.54 37.00 36.39 37.00 703,913 +0.40(+1.09%)
Apr 13, 2010 36.50 36.64 36.42 36.60 805,663 +0.06(+0.16%)
Apr 12, 2010 36.49 36.84 36.49 36.54 487,851 -0.27(-0.73%)
Apr 09, 2010 36.71 36.91 36.50 36.81 622,656 -0.04(-0.11%)
Apr 08, 2010 36.52 36.90 36.27 36.85 561,594 -0.02(-0.05%)
Apr 07, 2010 36.96 37.04 36.62 36.87 1,397,487 -0.55(-1.47%)
Apr 06, 2010 37.16 37.60 37.08 37.42 1,107,479 -0.97(-2.53%)
Apr 05, 2010 38.30 38.63 38.20 38.39 583,831 -0.03(-0.08%)
Apr 01, 2010 38.49 38.42 38.42 38.42 861,000 +0.10(+0.26%)
Mar 31, 2010 38.35 38.63 38.25 38.32 672,525 -0.52(-1.34%)
Mar 30, 2010 38.72 38.93 38.58 38.84 561,657 +0.41(+1.07%)
Mar 29, 2010 38.29 38.47 38.11 38.43 515,534 +0.21(+0.55%)
Mar 26, 2010 38.16 38.41 37.92 38.22 681,203 +0.56(+1.49%)
Mar 25, 2010 38.10 38.17 37.64 37.66 1,279,636 -1.04(-2.69%)
Mar 24, 2010 39.00 39.15 38.54 38.70 1,164,734 -1.74(-4.30%)
Mar 23, 2010 40.11 40.45 39.98 40.44 2,958,728 +1.60(+4.12%)
Mar 22, 2010 38.39 38.95 38.32 38.84 660,310 +0.20(+0.52%)
Mar 19, 2010 38.36 38.83 38.38 38.64 849,313 +0.28(+0.73%)
Mar 18, 2010 38.03 38.41 38.00 38.36 1,145,999 +0.56(+1.48%)
Mar 17, 2010 37.57 37.90 37.65 37.80 404,055 +0.23(+0.61%)
Mar 16, 2010 37.42 37.67 37.34 37.57 518,547 -0.04(-0.11%)
Mar 15, 2010 37.43 37.73 37.41 37.61 601,670 +0.27(+0.72%)
Mar 12, 2010 37.45 37.63 37.28 37.34 786,959 -0.83(-2.17%)
Mar 11, 2010 37.74 38.19 37.74 38.17 939,807 +0.52(+1.38%)
Mar 10, 2010 37.44 37.86 37.32 37.65 938,416 +0.50(+1.35%)
Mar 09, 2010 36.82 37.33 36.82 37.15 820,450 +0.40(+1.09%)
Mar 08, 2010 36.76 36.89 36.62 36.75 1,354,544 +0.41(+1.13%)
Mar 05, 2010 35.89 36.38 35.80 36.34 1,612,378 +1.30(+3.71%)
Mar 04, 2010 35.43 35.43 34.92 35.04 542,625 -0.46(-1.30%)
Mar 03, 2010 35.32 35.71 35.17 35.50 601,748 +0.63(+1.81%)
Mar 02, 2010 34.73 35.16 34.73 34.87 648,445 +0.07(+0.20%)
Mar 01, 2010 34.40 34.87 34.40 34.80 786,509 +0.69(+2.02%)
Feb 26, 2010 34.19 34.30 33.87 34.11 776,540 +0.11(+0.32%)
Feb 25, 2010 33.83 34.00 33.41 34.00 1,101,132 -0.60(-1.73%)
Feb 24, 2010 34.74 34.74 34.17 34.60 871,848 -0.01(-0.03%)
Feb 23, 2010 34.80 34.94 34.34 34.61 991,925 -0.17(-0.49%)
Feb 22, 2010 35.00 35.00 34.63 34.78 712,867 +0.35(+1.02%)
Feb 19, 2010 34.31 34.56 34.17 34.43 819,792 -0.28(-0.81%)
Feb 18, 2010 34.45 34.74 34.35 34.71 1,066,579 +0.27(+0.78%)
Feb 17, 2010 34.36 34.64 34.35 34.44 663,507 +0.22(+0.64%)
Feb 16, 2010 33.70 34.28 33.70 34.22 639,944 +0.16(+0.47%)
Feb 12, 2010 33.87 34.06 34.06 34.06 940,800 +0.00(+0.00%)
Feb 11, 2010 33.88 34.07 33.56 34.06 626,844 +0.25(+0.74%)
Feb 10, 2010 33.93 34.12 33.47 33.81 618,916 +0.04(+0.12%)
Feb 09, 2010 33.40 33.93 33.33 33.77 813,584 +0.76(+2.30%)
Feb 08, 2010 33.38 33.38 32.94 33.01 746,331 -1.25(-3.65%)
Feb 05, 2010 34.34 34.55 33.39 34.26 1,589,339 -0.22(-0.64%)
Feb 04, 2010 34.54 35.50 33.52 34.48 1,718,387 -0.46(-1.32%)
Feb 03, 2010 34.75 34.99 34.42 34.94 983,365 -0.47(-1.33%)
Feb 02, 2010 34.76 35.59 34.75 35.41 1,404,234 +1.20(+3.51%)
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.