Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 79.76 80.75 78.18 78.62 4,597,088 -1.46(-1.82%)
Jul 30, 2008 80.07 80.61 78.99 80.08 3,632,133 +0.21(+0.26%)
Jul 29, 2008 79.87 80.17 78.41 79.87 3,455,487 +0.42(+0.53%)
Jul 28, 2008 80.38 81.93 79.45 79.45 4,305,926 -1.22(-1.51%)
Jul 25, 2008 81.39 81.83 80.44 80.67 3,553,391 -0.56(-0.69%)
Jul 24, 2008 81.50 81.58 77.78 81.23 7,293,569 -0.40(-0.49%)
Jul 23, 2008 86.63 86.63 79.68 81.63 5,642,218 -2.95(-3.49%)
Jul 22, 2008 84.55 86.44 83.95 84.58 4,207,456 -0.59(-0.69%)
Jul 21, 2008 83.87 85.63 82.87 85.17 3,737,504 +1.75(+2.10%)
Jul 18, 2008 82.95 84.19 81.87 83.42 5,020,991 +1.22(+1.48%)
Jul 17, 2008 85.14 85.14 81.19 82.20 6,274,758 -2.67(-3.15%)
Jul 16, 2008 87.50 87.54 83.65 84.87 6,435,548 -2.52(-2.88%)
Jul 15, 2008 88.37 89.54 86.56 87.39 5,124,620 -1.00(-1.13%)
Jul 14, 2008 91.44 91.44 88.28 88.39 3,948,276 -2.16(-2.39%)
Jul 11, 2008 90.77 92.08 89.27 90.55 4,129,276 -1.09(-1.19%)
Jul 10, 2008 90.05 91.76 89.54 91.64 3,128,818 +1.78(+1.98%)
Jul 09, 2008 89.43 90.68 88.59 89.86 3,383,356 +0.82(+0.92%)
Jul 08, 2008 89.90 91.47 88.16 89.04 4,744,609 -0.87(-0.97%)
Jul 07, 2008 91.02 92.13 89.27 89.91 4,408,182 -0.55(-0.61%)
Jul 04, 2008 90.52 91.79 89.92 90.46 2,525,067 +0.00(+0.00%)
Jul 03, 2008 90.52 91.79 89.92 90.46 2,525,067 -0.08(-0.09%)
Jul 02, 2008 90.52 92.00 90.32 90.54 3,299,118 +0.19(+0.21%)
Jul 01, 2008 89.43 90.99 88.18 90.35 3,464,779 +0.39(+0.43%)
Jun 30, 2008 87.30 90.50 86.61 89.96 5,086,369 +2.96(+3.40%)
Jun 27, 2008 87.35 88.59 86.54 87.00 4,531,224 -0.43(-0.49%)
Jun 26, 2008 89.41 89.91 87.43 87.43 3,409,383 -2.73(-3.03%)
Jun 25, 2008 91.08 91.12 89.36 90.16 3,787,750 -0.76(-0.84%)
Jun 24, 2008 90.46 91.84 90.46 90.92 3,191,502 +0.00(+0.00%)
Jun 23, 2008 89.92 91.79 89.48 90.92 2,546,549 +1.35(+1.51%)
Jun 20, 2008 90.41 91.32 88.98 89.57 4,410,431 -0.88(-0.97%)
Jun 19, 2008 89.69 91.15 89.60 90.45 3,025,263 +0.35(+0.39%)
Jun 18, 2008 88.84 90.46 88.80 90.10 3,835,689 +0.87(+0.98%)
Jun 17, 2008 89.42 90.39 88.92 89.23 1,654,990 +0.11(+0.12%)
Jun 16, 2008 89.33 89.36 87.24 89.12 2,786,766 -0.63(-0.70%)
Jun 13, 2008 88.40 89.95 87.78 89.75 2,783,663 +2.05(+2.34%)
Jun 12, 2008 87.90 88.24 87.04 87.70 2,024,647 +0.13(+0.15%)
Jun 11, 2008 88.84 89.28 87.48 87.57 2,749,486 -1.27(-1.43%)
Jun 10, 2008 88.12 89.17 87.34 88.84 3,132,960 +0.25(+0.28%)
Jun 09, 2008 87.53 88.86 87.00 88.59 2,621,593 +1.18(+1.35%)
Jun 06, 2008 88.70 89.99 87.05 87.41 4,583,223 -2.28(-2.54%)
Jun 05, 2008 87.69 89.85 87.10 89.69 2,717,997 +2.14(+2.44%)
Jun 04, 2008 86.73 88.48 86.37 87.55 2,418,213 +0.75(+0.86%)
Jun 03, 2008 87.76 88.00 86.27 86.80 2,929,252 -0.48(-0.55%)
Jun 02, 2008 87.52 88.10 86.83 87.28 2,119,759 -0.72(-0.82%)
May 30, 2008 89.27 89.64 87.83 88.00 4,643,847 -1.39(-1.55%)
May 29, 2008 88.49 90.20 88.49 89.39 2,450,474 +0.57(+0.64%)
May 28, 2008 89.15 90.00 88.38 88.82 4,494,705 -1.57(-1.74%)
May 27, 2008 89.80 90.65 89.13 90.39 3,738,999 +2.06(+2.33%)
May 26, 2008 89.52 89.99 88.22 88.33 0 +0.00(+0.00%)
May 23, 2008 89.52 89.99 88.22 88.33 2,202,146 -1.75(-1.94%)
May 22, 2008 89.96 90.38 89.21 90.08 2,928,484 +0.42(+0.47%)
May 21, 2008 88.50 90.62 87.83 89.66 4,667,069 +1.24(+1.40%)
May 20, 2008 88.00 88.97 87.02 88.42 5,237,810 +2.24(+2.60%)
May 19, 2008 85.00 86.67 85.00 86.18 3,121,309 +1.12(+1.32%)
May 16, 2008 84.24 85.40 83.93 85.06 3,105,411 +0.79(+0.94%)
May 15, 2008 84.62 84.62 83.56 84.27 2,301,687 -0.14(-0.17%)
May 14, 2008 83.44 84.98 83.30 84.41 2,985,089 +0.97(+1.16%)
May 13, 2008 84.39 84.75 83.07 83.44 2,715,659 -0.81(-0.96%)
May 12, 2008 82.99 84.67 82.50 84.25 2,969,538 +1.31(+1.58%)
May 09, 2008 83.02 83.31 82.19 82.94 1,602,649 -0.80(-0.96%)
May 08, 2008 84.30 84.64 83.15 83.74 3,729,844 -0.33(-0.39%)
May 07, 2008 85.77 86.69 84.01 84.07 3,671,226 -1.99(-2.31%)
May 06, 2008 85.04 86.16 84.01 86.06 2,978,569 +1.17(+1.38%)
May 05, 2008 86.10 86.10 84.14 84.89 2,588,651 -1.17(-1.36%)
May 02, 2008 87.00 87.43 85.76 86.06 2,801,354 -0.85(-0.98%)
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.