Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 39.83 39.90 39.51 39.78 5,355,040 +0.06(+0.15%)
Jan 30, 2012 39.39 39.73 39.15 39.72 22,352,575 +0.17(+0.43%)
Jan 27, 2012 39.82 39.82 39.20 39.55 8,812,210 -0.44(-1.10%)
Jan 26, 2012 40.05 40.35 39.70 39.99 9,256,757 -0.02(-0.05%)
Jan 25, 2012 39.22 40.05 38.57 40.01 14,046,892 +0.79(+2.01%)
Jan 24, 2012 39.64 39.74 39.14 39.22 7,618,645 -0.61(-1.53%)
Jan 23, 2012 39.46 39.96 39.46 39.83 9,003,069 +0.47(+1.19%)
Jan 20, 2012 39.40 39.65 39.27 39.36 7,686,624 -0.14(-0.35%)
Jan 19, 2012 39.74 39.86 39.35 39.50 7,103,524 -0.08(-0.20%)
Jan 18, 2012 39.60 39.77 39.32 39.58 8,666,602 +0.03(+0.08%)
Jan 17, 2012 40.29 40.40 39.45 39.55 7,822,491 -0.19(-0.48%)
Jan 13, 2012 40.02 40.05 39.63 39.74 9,318,484 -0.44(-1.10%)
Jan 12, 2012 40.65 40.75 40.02 40.18 8,358,993 -0.32(-0.79%)
Jan 11, 2012 41.07 41.17 40.41 40.50 10,502,948 -0.62(-1.51%)
Jan 10, 2012 41.64 41.75 41.08 41.12 6,514,400 -0.28(-0.68%)
Jan 09, 2012 41.11 41.54 41.00 41.40 10,554,489 +0.31(+0.75%)
Jan 06, 2012 41.38 41.38 40.90 41.09 5,332,782 -0.16(-0.39%)
Jan 05, 2012 41.29 41.51 40.88 41.25 7,844,101 -0.14(-0.34%)
Jan 04, 2012 41.88 41.97 41.34 41.39 7,099,622 -1.98(-4.57%)
Dec 30, 2011 43.71 43.71 43.37 43.37 2,207,026 -0.34(-0.78%)
Dec 29, 2011 43.55 43.83 43.50 43.71 2,431,922 +0.22(+0.51%)
Dec 28, 2011 43.70 43.84 43.45 43.49 2,036,510 -0.19(-0.43%)
Dec 27, 2011 43.45 43.79 43.41 43.68 2,001,153 +0.16(+0.37%)
Dec 23, 2011 43.49 43.75 43.36 43.52 2,441,526 +0.14(+0.32%)
Dec 21, 2011 42.34 43.44 41.88 43.38 15,515,117 +1.05(+2.48%)
Dec 20, 2011 42.51 42.61 42.03 42.33 5,888,467 +0.28(+0.67%)
Dec 19, 2011 42.90 42.98 41.97 42.05 5,754,785 -0.79(-1.84%)
Dec 16, 2011 43.36 43.55 42.70 42.84 7,435,475 -0.41(-0.95%)
Dec 15, 2011 43.09 43.48 42.90 43.25 9,671,199 +0.31(+0.72%)
Dec 14, 2011 43.34 43.48 42.92 42.94 3,696,965 -0.37(-0.85%)
Dec 13, 2011 43.20 43.79 43.12 43.31 4,757,815 +0.25(+0.58%)
Dec 12, 2011 43.48 43.54 42.75 43.06 4,550,363 -0.52(-1.19%)
Dec 09, 2011 43.50 43.64 43.11 43.58 4,798,963 +0.56(+1.30%)
Dec 08, 2011 43.51 43.60 42.90 43.02 4,246,031 -0.62(-1.42%)
Dec 07, 2011 43.45 43.85 43.33 43.64 3,908,275 -0.08(-0.18%)
Dec 06, 2011 43.92 44.00 43.49 43.72 5,367,908 -0.01(-0.02%)
Dec 05, 2011 43.57 44.00 43.46 43.73 3,959,701 +0.40(+0.92%)
Dec 02, 2011 44.14 44.21 43.27 43.33 5,657,028 -0.72(-1.63%)
Dec 01, 2011 44.15 44.45 43.95 44.05 3,955,417 -0.26(-0.59%)
Nov 30, 2011 43.84 44.34 43.36 44.31 6,464,811 +1.37(+3.19%)
Nov 29, 2011 42.85 43.12 42.74 42.94 3,834,530 +0.25(+0.59%)
Nov 28, 2011 42.66 42.92 42.46 42.69 4,213,249 +0.76(+1.81%)
Nov 25, 2011 41.89 42.24 41.80 41.93 1,568,681 +0.04(+0.10%)
Nov 23, 2011 42.23 42.37 41.74 41.89 3,719,569 -0.66(-1.55%)
Nov 22, 2011 43.27 43.35 42.52 42.55 4,968,109 -0.69(-1.60%)
Nov 21, 2011 43.16 43.46 42.96 43.24 3,837,557 -0.44(-1.01%)
Nov 18, 2011 43.63 43.97 43.54 43.68 3,859,422 +0.28(+0.65%)
Nov 17, 2011 43.71 43.96 43.06 43.40 5,604,328 -0.29(-0.66%)
Nov 16, 2011 44.14 44.24 43.65 43.69 4,782,981 -0.68(-1.53%)
Nov 15, 2011 44.55 44.74 44.27 44.37 4,973,873 -0.28(-0.63%)
Nov 14, 2011 44.90 45.02 44.41 44.65 3,981,299 -0.41(-0.91%)
Nov 11, 2011 44.80 45.22 44.73 45.06 3,313,684 +0.65(+1.46%)
Nov 10, 2011 44.72 44.95 44.24 44.41 5,917,006 -0.57(-1.27%)
Nov 09, 2011 44.83 45.45 44.68 44.98 8,023,169 -0.36(-0.79%)
Nov 08, 2011 44.83 45.35 44.70 45.34 7,408,277 +0.51(+1.14%)
Nov 07, 2011 44.28 44.85 43.97 44.83 14,737,239 +0.81(+1.84%)
Nov 04, 2011 44.28 44.35 43.53 44.02 11,423,145 -0.57(-1.28%)
Nov 03, 2011 44.50 44.80 44.26 44.59 14,798,942 +0.36(+0.81%)
Nov 02, 2011 44.10 44.56 44.03 44.23 4,627,254 +0.63(+1.44%)
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.