Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 52.39 52.44 51.75 52.04 2,395,300 -0.35(-0.67%)
Nov 29, 2005 52.43 53.15 52.28 52.39 2,685,300 +0.28(+0.54%)
Nov 28, 2005 52.34 52.35 51.28 52.11 3,015,400 -0.23(-0.44%)
Nov 25, 2005 52.15 52.35 51.92 52.34 507,000 +0.39(+0.75%)
Nov 23, 2005 51.42 52.28 51.30 51.95 1,609,300 +0.54(+1.05%)
Nov 22, 2005 51.56 51.70 50.91 51.41 4,018,100 -0.12(-0.23%)
Nov 21, 2005 51.58 51.93 51.21 51.53 1,501,600 +0.10(+0.19%)
Nov 18, 2005 52.02 52.62 50.35 51.43 2,845,500 -0.59(-1.13%)
Nov 17, 2005 51.15 52.31 51.02 52.02 1,971,800 +1.15(+2.26%)
Nov 16, 2005 50.65 51.43 50.52 50.87 1,598,000 +0.35(+0.69%)
Nov 15, 2005 49.98 50.75 49.76 50.52 2,479,200 +0.50(+1.00%)
Nov 14, 2005 50.05 50.32 49.91 50.02 2,552,200 -0.40(-0.79%)
Nov 11, 2005 51.04 51.10 50.05 50.42 1,415,400 -0.65(-1.27%)
Nov 10, 2005 51.53 51.66 50.11 51.07 3,653,600 -0.73(-1.41%)
Nov 09, 2005 51.49 52.12 51.30 51.80 2,889,700 +0.32(+0.62%)
Nov 08, 2005 51.80 52.17 51.17 51.48 4,215,200 -0.32(-0.62%)
Nov 07, 2005 52.28 52.61 51.54 51.80 3,272,300 -0.48(-0.92%)
Nov 04, 2005 52.43 52.70 51.85 52.28 3,060,900 -0.15(-0.29%)
Nov 03, 2005 51.90 52.84 51.74 52.43 4,038,200 +0.71(+1.37%)
Nov 02, 2005 51.00 51.78 50.38 51.72 3,827,100 +0.40(+0.78%)
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.