Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.32 26.48 26.24 26.39 1,152,928 +0.79(+3.09%)
Jun 29, 2011 25.57 25.64 25.41 25.60 572,620 +0.18(+0.71%)
Jun 28, 2011 25.31 25.42 25.23 25.42 744,526 +0.16(+0.63%)
Jun 27, 2011 25.29 25.32 25.12 25.26 1,025,739 -0.37(-1.44%)
Jun 24, 2011 25.86 25.96 25.57 25.63 1,006,766 +0.34(+1.34%)
Jun 23, 2011 24.92 25.34 24.83 25.29 1,641,091 +0.35(+1.40%)
Jun 22, 2011 25.02 25.28 24.94 24.94 1,151,658 +0.47(+1.92%)
Jun 21, 2011 24.30 24.49 24.23 24.47 923,493 +0.19(+0.78%)
Jun 20, 2011 24.30 24.34 24.24 24.28 1,382,703 -0.64(-2.57%)
Jun 17, 2011 24.95 25.07 24.87 24.92 1,090,229 +0.12(+0.48%)
Jun 16, 2011 24.79 25.00 24.66 24.80 678,747 -0.08(-0.32%)
Jun 15, 2011 25.05 25.21 24.86 24.88 648,883 -0.32(-1.27%)
Jun 14, 2011 25.14 25.26 25.07 25.20 805,429 +0.11(+0.44%)
Jun 13, 2011 25.17 25.28 25.06 25.09 932,750 +0.08(+0.32%)
Jun 10, 2011 25.35 25.35 25.00 25.01 1,052,904 -0.60(-2.34%)
Jun 09, 2011 25.30 25.69 25.29 25.61 1,652,664 +0.36(+1.43%)
Jun 08, 2011 25.37 25.51 25.20 25.25 930,691 -0.02(-0.08%)
Jun 07, 2011 25.48 25.49 25.25 25.27 1,028,873 -0.49(-1.90%)
Jun 06, 2011 25.90 25.90 25.61 25.76 1,553,680 -0.62(-2.35%)
Jun 03, 2011 26.30 26.52 26.30 26.38 836,333 -1.52(-5.45%)
May 24, 2011 27.62 28.02 27.57 27.90 2,129,776 +1.31(+4.93%)
May 23, 2011 26.00 26.78 25.90 26.59 2,443,526 -0.46(-1.70%)
May 20, 2011 27.24 27.25 26.93 27.05 639,340 -0.17(-0.62%)
May 19, 2011 27.21 27.30 27.11 27.22 1,376,384 -0.58(-2.09%)
May 18, 2011 27.68 27.81 27.55 27.80 1,125,161 -0.27(-0.96%)
May 17, 2011 27.82 28.10 27.82 28.07 861,591 +0.25(+0.90%)
May 16, 2011 27.67 28.13 27.62 27.82 1,170,840 +0.24(+0.87%)
May 13, 2011 27.92 27.94 27.50 27.58 760,973 -0.65(-2.30%)
May 12, 2011 27.99 28.28 27.93 28.23 728,872 -0.07(-0.25%)
May 11, 2011 28.54 28.54 28.16 28.30 930,682 -0.69(-2.38%)
May 10, 2011 28.95 29.10 28.86 28.99 586,780 +0.31(+1.08%)
May 09, 2011 28.52 28.74 28.47 28.68 722,220 +0.62(+2.21%)
May 06, 2011 28.33 28.39 28.04 28.06 1,105,157 +0.08(+0.29%)
May 05, 2011 28.19 28.28 27.92 27.98 853,339 -0.40(-1.41%)
May 04, 2011 28.53 28.63 28.17 28.38 814,988 -0.06(-0.21%)
May 03, 2011 28.60 28.71 28.34 28.44 670,853 -0.36(-1.25%)
May 02, 2011 28.78 28.82 28.77 28.80 1,249,400 +0.49(+1.73%)
Apr 29, 2011 28.39 28.51 28.19 28.31 1,502,872 -0.08(-0.28%)
Apr 28, 2011 28.02 28.50 27.85 28.39 2,228,700 -0.64(-2.20%)
Apr 27, 2011 29.06 29.11 28.86 29.03 1,549,054 -0.76(-2.55%)
Apr 26, 2011 29.75 29.79 29.56 29.79 772,492 -0.30(-1.00%)
Apr 25, 2011 30.13 30.14 29.91 30.09 595,962 -0.41(-1.34%)
Apr 21, 2011 30.62 30.63 30.35 30.50 1,276,821 +0.36(+1.19%)
Apr 20, 2011 30.03 30.15 29.94 30.14 909,392 +0.43(+1.45%)
Apr 19, 2011 29.42 29.78 29.41 29.71 560,330 +0.46(+1.57%)
Apr 18, 2011 28.95 29.32 28.91 29.25 876,065 -0.44(-1.48%)
Apr 15, 2011 29.54 29.72 29.52 29.69 591,641 +0.00(+0.00%)
Apr 14, 2011 29.69 29.80 29.58 29.69 515,469 -0.09(-0.30%)
Apr 13, 2011 29.96 29.99 29.61 29.78 1,460,889 +0.15(+0.50%)
Apr 12, 2011 29.82 29.83 29.40 29.63 3,946,361 -0.61(-2.02%)
Apr 11, 2011 30.41 30.46 30.08 30.24 653,648 -0.34(-1.11%)
Apr 08, 2011 30.84 30.94 30.51 30.58 1,282,163 +0.25(+0.82%)
Apr 07, 2011 30.62 30.71 30.10 30.33 1,311,125 -0.23(-0.75%)
Apr 06, 2011 30.73 30.75 30.36 30.56 1,560,601 -0.55(-1.77%)
Apr 05, 2011 31.10 31.29 30.93 31.11 1,121,185 -0.34(-1.08%)
Apr 04, 2011 31.63 31.67 31.40 31.45 977,824 -0.42(-1.32%)
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.