Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 44.32 44.82 44.26 44.39 5,838,338 -0.18(-0.40%)
Oct 28, 2011 44.10 44.67 43.72 44.57 7,972,130 +0.35(+0.79%)
Oct 27, 2011 43.35 44.45 43.21 44.22 8,512,387 +1.51(+3.54%)
Oct 26, 2011 42.77 42.90 42.00 42.71 6,549,284 +0.40(+0.95%)
Oct 25, 2011 42.72 42.99 42.30 42.31 6,993,956 -0.61(-1.42%)
Oct 24, 2011 43.17 43.27 42.76 42.92 4,583,727 -0.39(-0.90%)
Oct 21, 2011 43.04 43.35 43.01 43.31 4,440,916 +0.59(+1.38%)
Oct 20, 2011 42.63 42.94 42.41 42.72 3,627,070 +0.18(+0.42%)
Oct 19, 2011 42.72 43.24 42.42 42.54 3,425,830 -0.14(-0.33%)
Oct 18, 2011 42.73 42.90 42.21 42.68 5,588,859 -0.05(-0.12%)
Oct 17, 2011 42.85 43.29 42.65 42.73 3,596,397 -0.50(-1.16%)
Oct 14, 2011 43.01 43.31 42.82 43.23 4,401,604 +0.47(+1.10%)
Oct 13, 2011 42.53 42.81 42.18 42.76 3,862,810 +0.11(+0.26%)
Oct 12, 2011 42.08 42.90 42.02 42.65 5,790,787 +0.55(+1.31%)
Oct 11, 2011 42.52 42.54 41.87 42.10 5,174,272 -0.51(-1.20%)
Oct 10, 2011 42.36 42.61 42.17 42.61 4,699,790 +0.68(+1.62%)
Oct 07, 2011 41.50 42.15 41.42 41.93 7,879,568 +0.69(+1.67%)
Oct 06, 2011 41.24 41.40 41.01 41.24 7,725,575 +0.51(+1.25%)
Oct 05, 2011 41.03 41.13 39.93 40.73 11,042,915 -0.22(-0.54%)
Oct 04, 2011 41.08 41.13 40.15 40.95 9,856,913 -0.25(-0.61%)
Oct 03, 2011 42.52 42.80 41.17 41.20 7,516,203 -1.41(-3.31%)
Sep 30, 2011 43.18 43.37 42.61 42.61 6,461,398 -0.69(-1.59%)
Sep 29, 2011 43.14 43.41 42.84 43.30 5,889,458 +0.54(+1.26%)
Sep 28, 2011 42.95 43.23 42.74 42.76 5,693,654 -0.15(-0.35%)
Sep 27, 2011 43.30 43.33 42.75 42.91 5,437,542 +0.38(+0.89%)
Sep 26, 2011 42.76 42.91 42.16 42.53 12,302,308 +0.10(+0.24%)
Sep 23, 2011 42.04 42.89 41.93 42.43 5,853,753 +0.08(+0.19%)
Sep 22, 2011 42.95 42.95 41.94 42.35 7,927,500 -1.09(-2.51%)
Sep 21, 2011 44.17 44.68 43.41 43.44 4,987,323 -0.63(-1.43%)
Sep 20, 2011 43.49 44.66 43.40 44.07 6,487,065 +0.76(+1.75%)
Sep 19, 2011 43.00 43.47 42.89 43.31 5,164,520 -0.12(-0.28%)
Sep 16, 2011 43.20 43.75 43.04 43.43 6,042,034 +0.52(+1.21%)
Sep 15, 2011 42.45 43.07 42.32 42.91 5,139,534 +0.75(+1.78%)
Sep 14, 2011 42.32 42.57 41.82 42.16 5,624,261 -0.09(-0.21%)
Sep 13, 2011 42.51 42.54 42.01 42.25 5,572,822 -0.19(-0.45%)
Sep 12, 2011 41.96 42.46 41.80 42.44 4,548,809 +0.06(+0.14%)
Sep 09, 2011 42.77 42.82 41.91 42.38 6,292,426 -0.56(-1.30%)
Sep 08, 2011 42.63 43.37 42.41 42.94 4,461,717 +0.17(+0.40%)
Sep 07, 2011 42.71 42.96 42.32 42.77 5,522,990 +0.40(+0.94%)
Sep 06, 2011 42.01 42.40 41.59 42.37 5,039,079 -0.24(-0.56%)
Sep 02, 2011 42.57 42.93 42.44 42.61 3,924,181 -0.48(-1.11%)
Sep 01, 2011 43.18 43.47 42.86 43.09 5,004,355 -0.03(-0.07%)
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%)
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.