Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 43.18 43.26 42.90 43.12 4,539,330 +0.28(+0.65%)
Aug 30, 2011 42.86 43.01 42.51 42.84 5,450,956 -0.11(-0.26%)
Aug 29, 2011 42.34 42.97 42.33 42.95 4,990,251 +0.94(+2.24%)
Aug 26, 2011 42.18 42.24 41.30 42.01 6,484,127 -0.29(-0.69%)
Aug 25, 2011 43.10 43.17 42.14 42.30 5,418,821 -0.75(-1.74%)
Aug 24, 2011 42.15 43.26 42.08 43.05 4,972,145 +0.82(+1.94%)
Aug 23, 2011 41.81 42.38 41.41 42.23 6,036,371 +0.60(+1.44%)
Aug 22, 2011 42.28 42.38 41.39 41.63 5,052,548 -0.12(-0.29%)
Aug 19, 2011 41.89 42.28 41.45 41.75 5,586,562 -0.17(-0.41%)
Aug 18, 2011 41.82 42.17 41.37 41.92 7,461,899 -0.59(-1.39%)
Aug 17, 2011 42.39 43.08 42.38 42.51 5,177,450 +0.34(+0.81%)
Aug 16, 2011 41.75 42.45 41.60 42.17 6,036,415 -0.07(-0.17%)
Aug 15, 2011 41.05 42.32 40.97 42.24 7,012,852 +1.52(+3.73%)
Aug 12, 2011 41.34 41.57 40.56 40.72 6,105,393 -0.36(-0.88%)
Aug 11, 2011 40.22 41.62 39.88 41.08 9,220,101 +0.75(+1.86%)
Aug 10, 2011 40.80 41.38 40.19 40.33 10,300,125 -1.06(-2.56%)
Aug 09, 2011 41.36 41.40 39.51 41.39 19,505,766 +1.45(+3.63%)
Aug 08, 2011 41.36 41.84 39.75 39.94 11,927,449 -2.04(-4.86%)
Aug 05, 2011 42.23 42.46 41.00 41.98 13,257,272 +0.05(+0.12%)
Aug 04, 2011 43.22 43.54 41.91 41.93 11,482,712 -1.61(-3.70%)
Aug 03, 2011 43.42 43.60 42.88 43.54 7,362,459 +0.01(+0.02%)
Aug 02, 2011 44.08 44.17 43.51 43.53 7,119,981 -0.80(-1.80%)
Aug 01, 2011 44.48 44.58 43.77 44.33 6,220,919 +0.26(+0.59%)
Jul 29, 2011 44.32 44.56 44.00 44.07 5,166,214 -0.55(-1.23%)
Jul 28, 2011 44.62 44.80 44.35 44.62 5,136,855 +0.03(+0.07%)
Jul 27, 2011 44.60 45.27 44.03 44.59 8,931,009 +0.36(+0.81%)
Jul 26, 2011 44.35 44.36 43.95 44.23 6,837,896 -0.04(-0.09%)
Jul 25, 2011 43.73 44.70 43.72 44.27 7,046,262 +0.57(+1.30%)
Jul 22, 2011 44.06 44.07 43.61 43.70 4,498,924 -0.23(-0.52%)
Jul 21, 2011 43.80 44.20 43.75 43.93 6,526,243 +0.30(+0.69%)
Jul 20, 2011 43.45 43.86 43.30 43.63 3,637,550 +0.27(+0.62%)
Jul 19, 2011 43.06 43.48 42.85 43.36 3,128,582 +0.25(+0.58%)
Jul 18, 2011 43.32 43.40 42.87 43.11 3,783,041 -0.26(-0.60%)
Jul 15, 2011 43.32 43.50 43.00 43.37 4,911,401 +0.15(+0.35%)
Jul 14, 2011 43.16 43.55 43.10 43.22 4,423,431 +0.08(+0.19%)
Jul 13, 2011 43.44 43.61 43.02 43.14 3,574,699 -0.19(-0.44%)
Jul 12, 2011 43.08 43.70 43.01 43.33 5,077,447 +0.31(+0.72%)
Jul 11, 2011 43.23 43.35 42.95 43.02 3,567,941 -0.61(-1.40%)
Jul 08, 2011 43.51 43.66 43.14 43.63 5,151,470 -0.11(-0.25%)
Jul 07, 2011 43.14 43.80 43.04 43.74 5,732,765 +0.80(+1.86%)
Jul 06, 2011 42.86 43.13 42.65 42.94 3,365,328 -0.02(-0.05%)
Jul 05, 2011 43.24 43.30 42.89 42.96 3,539,816 -0.39(-0.90%)
Jul 01, 2011 42.84 43.40 42.58 43.35 4,037,950 +0.51(+1.19%)
Jun 30, 2011 42.89 42.89 42.52 42.84 3,245,700 +0.09(+0.21%)
Jun 29, 2011 42.63 42.83 42.43 42.75 3,400,319 +0.19(+0.45%)
Jun 28, 2011 42.37 42.70 42.34 42.56 5,396,790 +0.31(+0.73%)
Jun 27, 2011 42.19 42.37 42.09 42.25 3,770,762 +0.23(+0.55%)
Jun 24, 2011 41.49 42.20 41.49 42.02 9,331,864 +0.70(+1.69%)
Jun 23, 2011 41.25 41.34 40.91 41.32 5,014,862 -0.20(-0.48%)
Jun 22, 2011 41.78 41.90 41.51 41.52 3,077,867 -0.33(-0.79%)
Jun 21, 2011 42.06 42.27 41.72 41.85 4,462,708 -0.13(-0.31%)
Jun 20, 2011 41.90 42.00 41.84 41.98 5,613,802 +0.24(+0.57%)
Jun 17, 2011 41.74 42.02 41.63 41.74 3,949,108 +0.21(+0.51%)
Jun 16, 2011 41.14 41.62 41.11 41.53 4,548,804 +0.44(+1.07%)
Jun 15, 2011 41.88 41.99 41.00 41.09 5,334,262 -0.92(-2.19%)
Jun 14, 2011 42.01 42.12 41.57 42.01 5,430,317 +0.21(+0.50%)
Jun 13, 2011 41.89 42.01 41.64 41.80 4,935,300 -0.06(-0.14%)
Jun 10, 2011 41.75 42.01 41.50 41.86 5,617,572 +0.23(+0.55%)
Jun 09, 2011 41.68 42.21 41.50 41.63 7,289,706 -0.04(-0.10%)
Jun 08, 2011 41.49 41.97 41.43 41.67 3,958,585 +0.23(+0.56%)
Jun 07, 2011 41.73 42.09 41.44 41.44 4,503,596 -0.09(-0.22%)
Jun 06, 2011 41.38 41.80 41.15 41.53 4,236,217 +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.