Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.39 43.89 43.31 43.59 5,342,452 +0.33(+0.76%)
Apr 29, 2010 43.50 43.75 43.13 43.26 3,994,229 +0.26(+0.60%)
Apr 28, 2010 43.14 43.55 42.80 43.00 8,861,721 +0.15(+0.35%)
Apr 27, 2010 43.54 43.67 42.84 42.85 30,343 -0.77(-1.77%)
Apr 26, 2010 44.00 44.47 43.56 43.62 6,000,905 -0.33(-0.75%)
Apr 23, 2010 43.40 43.99 42.78 43.95 7,397,817 +0.30(+0.69%)
Apr 22, 2010 43.64 43.85 43.17 43.65 5,430,740 +0.05(+0.11%)
Apr 21, 2010 43.92 44.14 43.52 43.60 49,670 -0.52(-1.18%)
Apr 20, 2010 43.98 44.15 43.71 44.12 32,557 +0.54(+1.24%)
Apr 19, 2010 43.61 43.81 43.35 43.58 3,883,332 -0.04(-0.09%)
Apr 16, 2010 43.99 43.99 43.31 43.62 7,194,575 -0.79(-1.78%)
Apr 15, 2010 44.28 44.52 43.85 44.41 4,153,096 -0.12(-0.27%)
Apr 14, 2010 44.50 44.53 44.23 44.53 3,241,930 -0.03(-0.07%)
Apr 13, 2010 44.63 44.65 43.95 44.56 3,818,367 -0.02(-0.04%)
Apr 12, 2010 44.39 45.00 44.39 44.58 3,092,424 +0.32(+0.72%)
Apr 09, 2010 44.41 44.41 43.95 44.26 3,092,290 -0.17(-0.38%)
Apr 08, 2010 44.84 44.84 44.28 44.43 2,655,911 -0.30(-0.67%)
Apr 07, 2010 45.00 45.04 44.55 44.73 3,253,547 -0.35(-0.78%)
Apr 06, 2010 44.22 45.10 44.11 45.08 3,636,498 +0.64(+1.44%)
Apr 05, 2010 44.44 44.62 44.10 44.44 2,630,769 +0.16(+0.36%)
Apr 01, 2010 43.99 44.28 44.28 44.28 3,300,200 +0.47(+1.07%)
Mar 31, 2010 43.80 44.00 43.56 43.81 2,714,436 -0.15(-0.34%)
Mar 30, 2010 43.96 44.19 43.81 43.96 2,793,884 +0.04(+0.09%)
Mar 29, 2010 43.50 43.93 43.31 43.92 3,086,090 +0.73(+1.69%)
Mar 26, 2010 43.26 43.38 42.97 43.19 3,129,106 -0.10(-0.23%)
Mar 25, 2010 43.61 43.84 43.05 43.29 6,220,792 -0.27(-0.62%)
Mar 24, 2010 44.44 44.44 43.50 43.56 5,892,595 -0.75(-1.69%)
Mar 23, 2010 44.26 44.51 44.03 44.31 5,690,780 -0.01(-0.02%)
Mar 22, 2010 44.55 44.97 44.23 44.32 4,036,078 -0.30(-0.67%)
Mar 19, 2010 44.89 44.90 44.25 44.62 5,504,435 -0.05(-0.11%)
Mar 18, 2010 45.08 45.24 44.47 44.67 4,298,789 -0.68(-1.50%)
Mar 17, 2010 45.54 45.56 45.14 45.35 3,612,804 +0.01(+0.02%)
Mar 16, 2010 44.42 45.42 44.42 45.34 4,960,058 +0.94(+2.12%)
Mar 15, 2010 44.15 44.42 44.11 44.40 3,190,012 +0.24(+0.54%)
Mar 12, 2010 44.95 45.00 44.04 44.16 4,897,163 -0.77(-1.71%)
Mar 11, 2010 45.26 45.40 44.75 44.93 3,448,739 -0.18(-0.40%)
Mar 10, 2010 45.10 45.29 44.91 45.11 4,188,351 +0.14(+0.31%)
Mar 09, 2010 45.47 45.47 44.79 44.97 3,876,161 -0.36(-0.79%)
Mar 08, 2010 45.60 45.75 45.17 45.33 2,736,049 -0.17(-0.37%)
Mar 05, 2010 44.94 45.57 44.92 45.50 4,107,257 +0.78(+1.74%)
Mar 04, 2010 44.47 44.79 44.31 44.72 4,064,102 +0.25(+0.56%)
Mar 03, 2010 44.49 44.85 44.33 44.47 3,945,213 +0.13(+0.29%)
Mar 02, 2010 44.55 44.79 44.18 44.34 5,345,715 -0.12(-0.27%)
Mar 01, 2010 43.67 44.70 43.51 44.46 5,827,450 +1.16(+2.68%)
Feb 26, 2010 43.81 43.96 43.25 43.30 4,821,567 -0.51(-1.16%)
Feb 25, 2010 43.58 43.87 43.02 43.81 4,256,700 -0.19(-0.43%)
Feb 24, 2010 44.20 44.38 43.59 44.00 5,129,624 -0.14(-0.32%)
Feb 23, 2010 44.53 44.69 44.10 44.14 3,797,281 -0.55(-1.23%)
Feb 22, 2010 45.18 45.18 44.61 44.69 3,226,439 -0.19(-0.42%)
Feb 19, 2010 44.32 45.09 44.32 44.88 3,849,079 +0.42(+0.94%)
Feb 18, 2010 43.85 44.56 43.76 44.46 4,149,106 +0.47(+1.07%)
Feb 17, 2010 44.54 44.54 43.89 43.99 2,853,003 -0.21(-0.48%)
Feb 16, 2010 43.59 44.27 43.51 44.20 4,076,648 +0.90(+2.08%)
Feb 12, 2010 43.57 43.30 43.30 43.30 5,287,800 -0.42(-0.96%)
Feb 11, 2010 43.78 43.83 43.14 43.72 6,386,960 -0.58(-1.31%)
Feb 10, 2010 44.13 44.41 43.71 44.30 4,410,094 +0.08(+0.18%)
Feb 09, 2010 44.10 44.59 43.89 44.22 4,478,256 +0.09(+0.20%)
Feb 08, 2010 44.69 44.74 43.76 44.13 3,053,853 -0.11(-0.25%)
Feb 05, 2010 44.55 44.65 43.45 44.24 10,804,098 -0.51(-1.14%)
Feb 04, 2010 45.69 45.69 44.72 44.75 9,047,987 -0.87(-1.91%)
Feb 03, 2010 46.03 46.03 45.56 45.62 7,963,693 -0.52(-1.13%)
Feb 02, 2010 45.88 46.35 45.51 46.14 3,749,650 +0.22(+0.47%)
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.