Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.00 34.56 33.95 34.48 5,910,434 +0.45(+1.32%)
Mar 27, 2013 33.61 34.07 33.57 34.03 3,956,781 +0.26(+0.77%)
Mar 26, 2013 33.68 33.88 33.59 33.77 3,411,417 +0.26(+0.78%)
Mar 25, 2013 33.95 34.12 33.44 33.51 7,315,679 -0.34(-1.00%)
Mar 22, 2013 33.70 33.94 33.62 33.85 5,326,791 +0.15(+0.45%)
Mar 21, 2013 33.69 33.78 33.54 33.70 4,541,088 +0.01(+0.03%)
Mar 20, 2013 33.55 33.74 33.45 33.69 5,125,215 +0.22(+0.66%)
Mar 19, 2013 33.50 33.75 33.25 33.47 7,035,674 +0.07(+0.21%)
Mar 18, 2013 33.18 33.50 33.13 33.40 5,793,056 +0.01(+0.03%)
Mar 15, 2013 32.40 33.44 32.26 33.39 13,249,378 +0.91(+2.80%)
Mar 14, 2013 32.22 32.50 32.19 32.48 4,528,654 +0.28(+0.87%)
Mar 13, 2013 32.08 32.24 32.00 32.20 2,749,453 +0.13(+0.41%)
Mar 12, 2013 32.39 32.46 32.00 32.07 5,169,850 -0.34(-1.05%)
Mar 11, 2013 32.01 32.46 32.01 32.41 5,732,072 +0.28(+0.87%)
Mar 08, 2013 31.93 32.18 31.76 32.13 7,031,308 +0.31(+0.97%)
Mar 07, 2013 31.75 31.94 31.75 31.82 5,519,355 +0.01(+0.03%)
Mar 06, 2013 31.53 31.92 31.48 31.81 5,991,389 +0.37(+1.18%)
Mar 05, 2013 31.35 31.68 31.31 31.44 6,058,104 +0.10(+0.32%)
Mar 04, 2013 30.84 31.41 30.78 31.34 4,753,083 +0.43(+1.39%)
Mar 01, 2013 30.96 31.06 30.64 30.91 4,599,226 -0.08(-0.26%)
Feb 28, 2013 30.89 31.09 30.67 30.99 5,758,887 +0.20(+0.65%)
Feb 27, 2013 30.60 30.83 30.39 30.79 5,747,570 +0.19(+0.62%)
Feb 26, 2013 30.44 30.98 30.43 30.60 10,897,905 +0.25(+0.82%)
Feb 25, 2013 30.62 30.95 30.33 30.35 5,676,283 -0.14(-0.46%)
Feb 22, 2013 30.21 30.71 30.21 30.49 6,990,760 +0.29(+0.96%)
Feb 21, 2013 30.19 30.28 30.13 30.20 5,121,322 -0.09(-0.30%)
Feb 20, 2013 30.52 30.62 30.23 30.29 7,586,249 -0.30(-0.98%)
Feb 19, 2013 30.58 30.75 30.15 30.59 6,884,874 -0.03(-0.10%)
Feb 15, 2013 30.79 30.88 30.57 30.62 7,314,570 -0.09(-0.29%)
Feb 14, 2013 30.95 31.13 30.67 30.71 7,106,366 -0.88(-2.79%)
Feb 13, 2013 32.00 32.00 31.52 31.59 7,103,538 -0.36(-1.13%)
Feb 12, 2013 31.43 31.95 31.40 31.95 22,986,821 +0.53(+1.69%)
Feb 11, 2013 31.05 31.53 30.91 31.42 20,162,778 +0.34(+1.09%)
Feb 08, 2013 31.34 31.34 30.82 31.08 21,198,938 -0.29(-0.92%)
Feb 07, 2013 31.60 32.60 31.32 31.37 14,706,784 +0.39(+1.26%)
Feb 06, 2013 30.73 31.00 30.48 30.98 6,445,484 +0.23(+0.75%)
Feb 04, 2013 30.92 30.99 30.57 30.75 6,390,811 -0.28(-0.90%)
Feb 01, 2013 31.49 31.49 30.92 31.03 7,901,639 -0.41(-1.30%)
Jan 31, 2013 31.22 31.47 31.00 31.44 6,226,784 +0.19(+0.61%)
Jan 30, 2013 31.39 31.45 31.19 31.25 6,402,313 -0.08(-0.26%)
Jan 29, 2013 31.06 31.53 31.04 31.33 8,770,347 +0.15(+0.48%)
Jan 28, 2013 31.11 31.21 30.85 31.18 8,024,240 +0.17(+0.55%)
Jan 25, 2013 30.40 31.01 30.08 31.01 10,199,102 +0.62(+2.04%)
Jan 24, 2013 30.03 30.42 30.03 30.39 5,171,785 +0.40(+1.33%)
Jan 23, 2013 30.35 30.38 29.90 29.99 14,468,735 -0.46(-1.51%)
Jan 22, 2013 30.32 30.50 30.12 30.45 5,484,456 +0.08(+0.26%)
Jan 18, 2013 30.15 30.43 29.96 30.37 11,612,639 +0.31(+1.03%)
Jan 17, 2013 29.94 30.29 29.89 30.06 10,465,883 +0.39(+1.31%)
Jan 16, 2013 29.70 29.79 29.52 29.67 5,496,709 -0.08(-0.27%)
Jan 15, 2013 29.45 29.78 29.45 29.75 5,846,037 +0.33(+1.12%)
Jan 14, 2013 29.35 29.49 29.26 29.42 4,470,259 +0.13(+0.44%)
Jan 11, 2013 29.34 29.45 29.21 29.29 3,997,080 +0.03(+0.10%)
Jan 10, 2013 29.27 29.39 29.10 29.26 5,649,683 +0.02(+0.07%)
Jan 09, 2013 29.60 29.71 29.21 29.24 5,359,689 -0.37(-1.25%)
Jan 08, 2013 29.82 29.87 29.39 29.61 4,508,644 -0.26(-0.87%)
Jan 07, 2013 30.19 30.24 29.84 29.87 4,629,479 -0.40(-1.32%)
Jan 04, 2013 30.05 30.28 29.99 30.27 5,457,125 +0.21(+0.70%)
Jan 03, 2013 29.88 30.20 29.77 30.06 6,282,645 +0.24(+0.80%)
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.