Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.14 39.49 39.07 39.37 4,603,562 +0.01(+0.03%)
Nov 29, 2010 39.38 39.49 39.05 39.36 2,905,792 -0.17(-0.43%)
Nov 26, 2010 39.49 39.74 39.31 39.53 1,349,374 -0.19(-0.48%)
Nov 24, 2010 39.78 39.72 39.72 39.72 3,979,897 +0.14(+0.35%)
Nov 23, 2010 39.64 39.74 39.40 39.58 3,560,055 -0.30(-0.75%)
Nov 22, 2010 39.96 40.00 39.49 39.88 2,853,616 -0.12(-0.30%)
Nov 19, 2010 39.93 40.09 39.32 40.00 4,112,324 -0.02(-0.05%)
Nov 18, 2010 40.37 40.40 39.88 40.02 4,357,335 +0.02(+0.05%)
Nov 17, 2010 39.76 40.19 39.69 40.00 4,540,556 +0.18(+0.45%)
Nov 16, 2010 40.08 40.15 39.72 39.82 5,610,498 -0.38(-0.95%)
Nov 15, 2010 40.20 40.43 40.12 40.20 4,355,519 +0.15(+0.37%)
Nov 12, 2010 40.34 40.38 39.95 40.05 6,135,838 -0.55(-1.35%)
Nov 11, 2010 40.47 40.72 40.30 40.60 3,571,465 -0.03(-0.07%)
Nov 10, 2010 41.17 41.17 40.38 40.63 4,812,231 -0.92(-2.21%)
Nov 09, 2010 41.46 41.82 41.40 41.55 6,894,865 +0.39(+0.95%)
Nov 08, 2010 41.20 41.41 41.11 41.16 8,817,390 -0.01(-0.02%)
Nov 05, 2010 41.17 41.28 40.95 41.17 8,885,478 +0.00(+0.00%)
Nov 04, 2010 41.03 41.17 40.90 41.17 14,800,817 +0.42(+1.03%)
Nov 03, 2010 41.11 41.16 40.52 40.75 3,997,771 -0.27(-0.66%)
Nov 02, 2010 41.21 41.36 40.87 41.02 4,587,100 +0.12(+0.29%)
Nov 01, 2010 41.09 41.50 40.70 40.90 5,731,507 +0.08(+0.20%)
Oct 29, 2010 40.98 40.98 40.57 40.82 5,227,797 -0.16(-0.39%)
Oct 28, 2010 41.13 41.25 40.71 40.98 4,301,689 +0.05(+0.12%)
Oct 27, 2010 40.92 40.96 40.39 40.93 5,190,237 -0.40(-0.97%)
Oct 25, 2010 42.08 42.32 41.25 41.33 7,922,948 -0.67(-1.60%)
Oct 22, 2010 43.52 43.52 41.86 42.00 9,004,929 -1.52(-3.49%)
Oct 21, 2010 44.38 44.49 43.33 43.52 5,911,666 -0.76(-1.72%)
Oct 20, 2010 43.80 44.49 43.79 44.28 3,507,828 +0.54(+1.23%)
Oct 19, 2010 43.65 44.23 43.59 43.74 5,310,473 -0.27(-0.61%)
Oct 18, 2010 43.31 44.08 43.20 44.01 8,179,885 +0.86(+1.99%)
Oct 15, 2010 43.23 43.32 42.88 43.15 4,193,115 +0.13(+0.30%)
Oct 14, 2010 43.21 43.38 42.77 43.02 2,962,716 -0.17(-0.39%)
Oct 13, 2010 43.34 43.38 43.00 43.19 3,769,434 +0.16(+0.37%)
Oct 12, 2010 43.21 43.22 42.80 43.03 2,690,417 -0.17(-0.39%)
Oct 11, 2010 43.15 43.38 42.96 43.20 2,242,999 +0.00(+0.00%)
Oct 08, 2010 43.20 43.22 42.78 43.20 2,920,708 +0.28(+0.65%)
Oct 07, 2010 42.97 43.08 42.73 42.92 14,302 +0.07(+0.16%)
Oct 06, 2010 42.84 42.96 42.49 42.85 3,515,313 -0.06(-0.14%)
Oct 05, 2010 42.99 43.00 42.48 42.91 33,503 +0.20(+0.47%)
Oct 04, 2010 42.92 43.23 42.45 42.71 3,049,683 -0.32(-0.74%)
Oct 01, 2010 43.03 43.07 42.55 43.03 3,870,397 +0.45(+1.06%)
Sep 30, 2010 42.58 43.09 42.38 42.58 20,172 -0.24(-0.57%)
Sep 29, 2010 42.89 42.95 42.55 42.82 2,730 -0.22(-0.51%)
Sep 28, 2010 43.16 43.30 42.77 43.04 719 -0.05(-0.12%)
Sep 27, 2010 43.06 43.32 42.98 43.09 2,277,842 +0.11(+0.26%)
Sep 24, 2010 42.63 43.20 42.61 42.98 3,104,808 +0.72(+1.70%)
Sep 23, 2010 42.26 42.75 42.20 42.26 2,691 -0.66(-1.54%)
Sep 22, 2010 42.37 43.15 42.37 42.92 4,002,504 +0.57(+1.35%)
Sep 21, 2010 42.67 42.72 42.23 42.35 13,510 -0.39(-0.91%)
Sep 20, 2010 42.18 42.78 42.13 42.74 2,872,761 +0.63(+1.50%)
Sep 17, 2010 42.11 42.41 41.89 42.11 6,431,078 -0.18(-0.43%)
Sep 15, 2010 42.17 42.44 42.00 42.29 2,670,877 +0.06(+0.14%)
Sep 14, 2010 42.69 42.72 42.18 42.23 37,128 -0.45(-1.05%)
Sep 13, 2010 43.07 43.13 42.65 42.68 4,471,096 -0.14(-0.33%)
Sep 10, 2010 42.66 42.96 42.40 42.82 3,970,209 +0.34(+0.80%)
Sep 09, 2010 42.17 42.60 42.17 42.48 18,379 +0.53(+1.26%)
Sep 08, 2010 41.87 42.25 41.82 41.95 30,035 +0.20(+0.48%)
Sep 07, 2010 41.99 42.26 41.71 41.75 89,271 -0.47(-1.11%)
Sep 03, 2010 41.98 42.29 41.75 42.22 3,998,070 +0.50(+1.20%)
Sep 02, 2010 41.86 41.90 41.28 41.72 10,513 +0.06(+0.14%)
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.