Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 54.95 56.03 54.61 55.66 2,581,495 +0.28(+0.51%)
Feb 25, 2010 54.79 55.42 54.45 55.38 4,412,253 -1.09(-1.93%)
Feb 24, 2010 56.64 57.04 56.13 56.47 3,399,854 -0.16(-0.29%)
Feb 23, 2010 57.44 57.58 56.50 56.63 2,608,991 -1.43(-2.46%)
Feb 22, 2010 58.43 58.50 57.81 58.06 2,350,158 -0.19(-0.33%)
Feb 19, 2010 57.52 58.50 57.29 58.25 2,993,741 -0.50(-0.85%)
Feb 18, 2010 58.05 58.81 57.99 58.75 1,734,845 +0.55(+0.95%)
Feb 17, 2010 58.47 58.70 57.84 58.20 2,057,601 -0.31(-0.53%)
Feb 16, 2010 57.13 58.66 57.02 58.51 3,466,880 +1.57(+2.76%)
Feb 12, 2010 56.68 56.94 56.94 56.94 5,419,000 -0.48(-0.84%)
Feb 11, 2010 56.66 57.55 56.07 57.42 2,927,698 +1.41(+2.52%)
Feb 10, 2010 56.47 56.68 55.63 56.01 3,440,586 -0.02(-0.04%)
Feb 09, 2010 55.66 56.73 55.20 56.03 3,154,229 +0.86(+1.56%)
Feb 08, 2010 55.46 56.23 55.08 55.17 2,536,982 -0.16(-0.29%)
Feb 05, 2010 55.61 55.86 54.01 55.33 5,483,586 -1.57(-2.76%)
Feb 04, 2010 58.28 58.33 56.84 56.90 2,750,467 -1.97(-3.35%)
Feb 03, 2010 59.26 59.53 58.68 58.87 1,254,062 -0.60(-1.01%)
Feb 02, 2010 58.51 59.60 58.29 59.47 1,718,799 +0.58(+0.98%)
Feb 01, 2010 58.48 59.00 58.43 58.90 1,514,363 +1.30(+2.27%)
Jan 29, 2010 58.83 59.14 57.38 57.59 2,818,324 -0.43(-0.74%)
Jan 28, 2010 59.17 59.18 57.50 58.02 2,874,740 -1.65(-2.77%)
Jan 27, 2010 59.51 59.75 58.96 59.67 2,078,301 -0.46(-0.77%)
Jan 26, 2010 59.58 60.75 59.42 60.13 1,558,323 -0.29(-0.48%)
Jan 25, 2010 60.76 60.92 60.21 60.42 1,242,871 +0.29(+0.48%)
Jan 22, 2010 61.00 61.33 60.11 60.13 1,919,767 -1.17(-1.91%)
Jan 21, 2010 63.41 63.64 61.14 61.30 2,611,743 -1.70(-2.70%)
Jan 20, 2010 63.17 63.34 62.32 63.00 1,908,584 -1.90(-2.93%)
Jan 19, 2010 63.66 64.96 63.66 64.90 1,409,329 +1.49(+2.35%)
Jan 15, 2010 64.12 63.41 63.41 63.41 2,287,000 -1.69(-2.60%)
Jan 14, 2010 64.81 65.27 64.72 65.10 1,234,371 -0.65(-0.99%)
Jan 13, 2010 65.91 66.00 65.02 65.75 1,414,212 -0.32(-0.48%)
Jan 12, 2010 65.80 66.47 65.70 66.07 926,867 -1.18(-1.75%)
Jan 11, 2010 67.44 67.52 67.00 67.25 1,245,642 +0.99(+1.49%)
Jan 08, 2010 65.63 66.26 65.44 66.26 1,284,683 +0.40(+0.61%)
Jan 07, 2010 65.69 65.95 65.34 65.86 1,074,839 -0.15(-0.23%)
Jan 06, 2010 65.69 66.32 65.65 66.01 1,561,015 -0.02(-0.03%)
Jan 05, 2010 66.02 66.31 65.62 66.03 1,299,409 +0.15(+0.23%)
Jan 04, 2010 65.82 66.08 65.63 65.88 1,805,099 +1.84(+2.87%)
Dec 31, 2009 64.85 64.04 64.04 64.04 482,000 -0.68(-1.05%)
Dec 30, 2009 64.48 64.87 64.34 64.72 837,386 -0.35(-0.54%)
Dec 29, 2009 65.91 65.98 64.97 65.07 1,111,669 -0.09(-0.14%)
Dec 28, 2009 65.48 65.49 64.94 65.16 804,836 +0.47(+0.73%)
Dec 24, 2009 64.63 64.69 64.24 64.69 412,911 +0.51(+0.79%)
Dec 23, 2009 64.22 64.49 63.86 64.18 1,190,590 +0.59(+0.93%)
Dec 22, 2009 64.15 64.17 63.42 63.59 1,580,768 +1.00(+1.60%)
Dec 21, 2009 62.43 62.98 62.36 62.59 1,594,951 +1.57(+2.57%)
Dec 18, 2009 61.86 61.99 60.62 61.02 2,145,242 -0.87(-1.41%)
Dec 17, 2009 62.27 62.46 61.73 61.89 1,804,137 -2.05(-3.21%)
Dec 16, 2009 63.28 64.04 63.16 63.94 1,435,172 +1.09(+1.73%)
Dec 15, 2009 62.75 63.51 62.70 62.85 1,375,667 -0.23(-0.36%)
Dec 14, 2009 63.22 63.29 62.97 63.08 1,495,382 +0.22(+0.35%)
Dec 11, 2009 62.98 63.04 62.55 62.86 1,975,292 +0.26(+0.42%)
Dec 10, 2009 63.05 63.26 62.50 62.60 1,597,878 +0.38(+0.61%)
Dec 09, 2009 62.14 62.69 61.61 62.22 1,857,213 -0.02(-0.03%)
Dec 08, 2009 62.76 62.77 62.02 62.24 1,740,785 -1.37(-2.15%)
Dec 07, 2009 63.58 64.26 63.54 63.61 1,513,898 -0.11(-0.17%)
Dec 04, 2009 64.70 65.00 63.32 63.72 2,064,976 +0.07(+0.11%)
Dec 03, 2009 64.29 64.66 63.43 63.65 2,114,276 -0.10(-0.16%)
Dec 02, 2009 63.72 64.43 63.50 63.75 1,647,369 +0.21(+0.33%)
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.