Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 69.11 69.50 66.52 68.71 5,322,300 -0.39(-0.56%)
Mar 29, 2007 69.35 69.82 68.75 69.10 2,803,585 -0.05(-0.07%)
Mar 28, 2007 67.91 69.96 67.70 69.15 4,193,507 +1.33(+1.96%)
Mar 27, 2007 67.86 68.44 67.43 67.82 2,493,500 -0.33(-0.48%)
Mar 26, 2007 67.37 68.23 66.94 68.15 2,268,938 +0.43(+0.63%)
Mar 23, 2007 67.25 67.93 66.89 67.72 3,893,170 -0.02(-0.03%)
Mar 22, 2007 68.60 68.94 66.60 67.74 6,146,501 -1.30(-1.88%)
Mar 21, 2007 67.85 69.55 67.54 69.04 3,828,250 +1.00(+1.47%)
Mar 20, 2007 66.55 68.04 66.22 68.04 2,475,300 +1.33(+1.99%)
Mar 19, 2007 66.19 66.74 65.81 66.71 1,811,430 +0.93(+1.41%)
Mar 16, 2007 66.64 66.75 65.55 65.78 3,460,287 -0.52(-0.78%)
Mar 15, 2007 65.46 66.40 65.13 66.30 2,651,700 +0.84(+1.28%)
Mar 14, 2007 64.95 65.73 64.30 65.46 2,882,400 +0.51(+0.79%)
Mar 13, 2007 66.12 66.91 64.85 64.95 3,582,300 -1.17(-1.77%)
Mar 12, 2007 64.56 66.25 64.46 66.12 3,075,200 +1.63(+2.53%)
Mar 09, 2007 65.10 65.33 64.30 64.49 2,548,700 -0.01(-0.02%)
Mar 08, 2007 64.90 65.17 64.41 64.50 2,087,200 +0.04(+0.06%)
Mar 07, 2007 64.80 65.45 64.40 64.46 2,171,500 -0.35(-0.54%)
Mar 06, 2007 64.15 64.83 63.87 64.81 3,107,200 +1.02(+1.60%)
Mar 05, 2007 63.99 64.83 63.60 63.79 5,647,200 -0.43(-0.67%)
Mar 02, 2007 65.51 66.02 64.22 64.22 5,028,400 -1.79(-2.71%)
Mar 01, 2007 65.50 66.45 63.87 66.01 3,497,926 +0.08(+0.12%)
Feb 28, 2007 65.96 66.90 65.35 65.93 4,450,100 -0.06(-0.09%)
Feb 27, 2007 68.90 69.07 65.55 65.99 6,156,500 -3.44(-4.95%)
Feb 26, 2007 67.60 72.31 67.30 69.43 9,200,805 +2.50(+3.74%)
Feb 23, 2007 64.99 67.19 64.80 66.93 5,960,800 +2.70(+4.20%)
Feb 22, 2007 63.53 64.34 63.40 64.23 2,387,500 +0.72(+1.13%)
Feb 21, 2007 63.28 63.65 63.07 63.51 1,662,200 -0.17(-0.27%)
Feb 20, 2007 63.43 63.92 63.27 63.68 1,412,800 +0.49(+0.78%)
Feb 16, 2007 62.62 63.32 62.18 63.19 2,042,200 +0.37(+0.59%)
Feb 15, 2007 63.32 63.61 62.65 62.82 2,192,900 -0.96(-1.51%)
Feb 14, 2007 63.63 64.04 63.50 63.78 1,652,009 +0.36(+0.57%)
Feb 13, 2007 63.55 63.58 63.03 63.42 2,329,022 -0.29(-0.46%)
Feb 12, 2007 64.06 64.10 63.62 63.71 2,808,702 -0.35(-0.55%)
Feb 09, 2007 63.63 64.28 63.47 64.06 2,948,000 +0.55(+0.87%)
Feb 08, 2007 62.83 63.66 62.83 63.51 1,834,300 +0.26(+0.41%)
Feb 07, 2007 63.14 63.40 62.61 63.25 2,163,000 -0.11(-0.17%)
Feb 06, 2007 62.73 63.52 62.30 63.36 3,899,000 +1.25(+2.01%)
Feb 05, 2007 60.87 62.13 60.48 62.11 3,780,900 +1.36(+2.24%)
Feb 02, 2007 60.89 60.93 60.35 60.75 3,664,400 -0.28(-0.46%)
Feb 01, 2007 60.85 61.16 59.93 61.03 2,690,900 +1.04(+1.73%)
Jan 31, 2007 59.30 60.14 59.10 59.99 2,203,500 +0.68(+1.15%)
Jan 30, 2007 59.40 59.81 59.16 59.31 2,172,400 -0.07(-0.12%)
Jan 29, 2007 59.03 59.47 58.85 59.38 2,759,800 +0.20(+0.34%)
Jan 26, 2007 58.95 59.37 58.74 59.18 2,804,900 +0.13(+0.22%)
Jan 25, 2007 60.16 60.41 59.05 59.05 3,657,700 -1.02(-1.70%)
Jan 24, 2007 59.70 60.47 59.60 60.07 1,835,400 -0.16(-0.27%)
Jan 23, 2007 59.53 60.50 59.29 60.23 2,785,900 +0.27(+0.45%)
Jan 22, 2007 60.10 60.35 59.87 59.96 2,337,500 -0.30(-0.50%)
Jan 19, 2007 59.99 60.26 59.82 60.26 1,828,500 +0.31(+0.52%)
Jan 18, 2007 60.73 60.73 59.40 59.95 2,395,400 +0.10(+0.17%)
Jan 17, 2007 59.60 60.03 59.43 59.85 2,723,400 +0.16(+0.27%)
Jan 16, 2007 59.95 60.02 59.56 59.69 2,256,600 +0.04(+0.07%)
Jan 12, 2007 60.36 60.68 59.16 59.65 3,324,600 -0.91(-1.50%)
Jan 11, 2007 60.88 61.14 60.28 60.56 2,056,100 -0.21(-0.35%)
Jan 10, 2007 61.02 61.19 60.15 60.77 2,940,400 +0.53(+0.88%)
Jan 09, 2007 61.00 61.00 59.84 60.24 2,648,200 +0.00(+0.00%)
Jan 08, 2007 60.29 60.78 60.05 60.24 1,741,600 -0.15(-0.25%)
Jan 05, 2007 61.60 61.64 60.12 60.39 2,959,100 -1.49(-2.41%)
Jan 04, 2007 62.43 62.58 61.72 61.88 2,156,800 -0.55(-0.88%)
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.