Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 35.19 35.48 33.30 34.57 2,775,676 -1.45(-4.03%)
Sep 29, 2011 38.00 38.05 34.68 36.02 3,673,775 -0.80(-2.17%)
Sep 28, 2011 38.99 39.57 36.75 36.82 2,546,240 -2.04(-5.25%)
Sep 27, 2011 39.57 40.34 38.47 38.86 1,575,692 +0.73(+1.91%)
Sep 26, 2011 38.04 38.25 36.29 38.13 2,023,516 +0.52(+1.38%)
Sep 23, 2011 35.83 37.64 35.72 37.61 2,044,441 +1.58(+4.39%)
Sep 22, 2011 38.12 38.24 35.38 36.03 3,267,831 -3.44(-8.72%)
Sep 21, 2011 41.37 41.45 39.47 39.47 1,337,420 -2.00(-4.82%)
Sep 20, 2011 42.53 42.80 41.27 41.47 1,844,743 -0.83(-1.96%)
Sep 19, 2011 42.49 42.75 41.52 42.30 2,150,516 -1.39(-3.18%)
Sep 16, 2011 43.88 44.24 43.02 43.69 1,624,877 -0.17(-0.39%)
Sep 15, 2011 45.34 45.34 43.22 43.86 1,914,522 -0.30(-0.68%)
Sep 14, 2011 43.09 44.60 41.37 44.16 2,513,020 +1.90(+4.50%)
Sep 13, 2011 40.00 42.39 39.52 42.26 2,164,020 +2.51(+6.31%)
Sep 12, 2011 40.15 40.98 38.51 39.75 2,834,342 -1.24(-3.03%)
Sep 09, 2011 41.85 41.96 39.81 40.99 2,237,664 -1.60(-3.76%)
Sep 08, 2011 42.80 43.58 41.96 42.59 1,314,026 -0.77(-1.78%)
Sep 07, 2011 42.46 43.53 41.98 43.36 1,139,381 +1.75(+4.21%)
Sep 06, 2011 39.42 41.80 39.42 41.61 1,847,834 +0.25(+0.60%)
Sep 02, 2011 40.87 41.89 40.35 41.36 1,784,956 -1.06(-2.50%)
Sep 01, 2011 42.76 43.91 42.12 42.42 1,486,644 -0.42(-0.98%)
Aug 31, 2011 43.41 44.41 42.20 42.84 2,140,918 -0.16(-0.37%)
Aug 30, 2011 41.73 43.42 41.46 43.00 2,207,108 +1.09(+2.60%)
Aug 29, 2011 39.84 41.93 39.84 41.91 1,890,105 +2.98(+7.65%)
Aug 26, 2011 36.89 38.93 36.11 38.93 1,095,832 +1.50(+4.01%)
Aug 25, 2011 38.71 39.06 37.15 37.43 1,309,723 -0.97(-2.53%)
Aug 24, 2011 37.35 38.66 36.83 38.40 1,769,218 +0.92(+2.45%)
Aug 23, 2011 35.54 37.48 35.22 37.48 1,547,500 +2.16(+6.12%)
Aug 22, 2011 36.36 36.51 35.14 35.32 1,621,326 +0.18(+0.51%)
Aug 19, 2011 35.57 37.38 35.09 35.14 1,546,070 -1.15(-3.17%)
Aug 18, 2011 37.55 37.59 35.96 36.29 1,561,038 -2.91(-7.42%)
Aug 17, 2011 40.48 40.76 38.92 39.20 1,188,542 -1.31(-3.23%)
Aug 16, 2011 40.36 41.14 40.05 40.51 2,155,182 -0.33(-0.81%)
Aug 15, 2011 40.65 41.14 40.17 40.84 853,892 +0.59(+1.47%)
Aug 12, 2011 39.56 40.75 39.48 40.25 1,981,589 +1.13(+2.89%)
Aug 11, 2011 36.92 39.80 36.87 39.12 2,770,653 +2.96(+8.19%)
Aug 10, 2011 38.25 38.63 36.11 36.16 3,491,251 -3.27(-8.29%)
Aug 09, 2011 37.71 39.43 36.15 39.43 2,870,074 +3.63(+10.14%)
Aug 08, 2011 37.71 38.50 35.59 35.80 2,307,050 -3.94(-9.91%)
Aug 05, 2011 41.57 41.75 38.62 39.74 3,621,746 -1.02(-2.50%)
Aug 04, 2011 43.61 43.76 40.75 40.76 3,502,531 -3.67(-8.26%)
Aug 03, 2011 44.70 45.21 43.13 44.43 2,259,427 -0.18(-0.40%)
Aug 02, 2011 46.99 47.58 44.58 44.61 2,188,804 -2.87(-6.04%)
Aug 01, 2011 48.48 48.83 46.85 47.48 1,799,208 +0.06(+0.13%)
Jul 29, 2011 45.44 48.25 45.44 47.42 2,112,721 +1.07(+2.31%)
Jul 28, 2011 50.21 50.59 46.11 46.35 3,394,783 -3.18(-6.42%)
Jul 27, 2011 50.75 51.51 49.16 49.53 2,743,622 -1.53(-3.00%)
Jul 26, 2011 51.03 51.06 50.06 51.06 1,941,632 +0.22(+0.43%)
Jul 25, 2011 48.40 51.37 48.40 50.84 2,834,284 +1.90(+3.88%)
Jul 22, 2011 48.57 48.99 48.53 48.94 1,551,381 +0.11(+0.23%)
Jul 21, 2011 47.97 48.90 47.47 48.83 1,395,509 +0.94(+1.96%)
Jul 20, 2011 48.52 48.74 47.40 47.89 1,327,520 -0.25(-0.52%)
Jul 19, 2011 48.61 48.79 47.56 48.14 1,616,308 +0.99(+2.10%)
Jul 18, 2011 48.21 48.21 46.70 47.15 1,617,258 -1.23(-2.54%)
Jul 15, 2011 49.06 49.17 47.91 48.38 1,623,097 -0.35(-0.72%)
Jul 14, 2011 50.39 50.79 48.45 48.73 1,603,485 -1.39(-2.77%)
Jul 13, 2011 49.42 50.55 49.38 50.12 2,016,948 +0.94(+1.91%)
Jul 12, 2011 49.60 50.19 48.56 49.18 2,434,748 -1.12(-2.23%)
Jul 11, 2011 51.95 52.03 50.01 50.30 2,099,145 -2.58(-4.88%)
Jul 08, 2011 50.56 52.98 50.18 52.88 2,763,274 +1.50(+2.92%)
Jul 07, 2011 50.86 51.54 50.57 51.38 1,691,618 +1.25(+2.49%)
Jul 06, 2011 49.78 50.13 48.89 50.13 1,514,204 +0.06(+0.12%)
Jul 05, 2011 50.06 50.46 49.48 50.07 1,122,833 -0.24(-0.48%)
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.