Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 69.52 73.71 70.03 70.15 7,316,208 +0.63(+0.91%)
Jul 30, 2007 69.90 70.50 67.85 69.52 7,876,264 -0.10(-0.14%)
Jul 27, 2007 70.60 71.88 69.62 69.62 8,565,964 -1.28(-1.81%)
Jul 26, 2007 73.12 73.25 69.11 70.90 11,967,044 -3.54(-4.76%)
Jul 25, 2007 77.49 78.45 71.66 74.44 11,175,671 -1.50(-1.98%)
Jul 24, 2007 78.67 80.01 75.63 75.94 6,814,057 -4.43(-5.51%)
Jul 23, 2007 78.50 80.72 78.32 80.37 4,442,300 +1.48(+1.88%)
Jul 20, 2007 80.10 81.19 78.84 78.89 5,375,313 -3.16(-3.85%)
Jul 19, 2007 79.28 82.60 78.77 82.05 7,623,262 +3.43(+4.36%)
Jul 18, 2007 76.98 78.84 76.71 78.62 3,381,102 +0.96(+1.24%)
Jul 17, 2007 77.80 78.00 77.07 77.66 2,804,200 +0.62(+0.80%)
Jul 16, 2007 77.81 78.37 76.77 77.04 2,899,035 -1.12(-1.43%)
Jul 13, 2007 76.76 78.38 76.24 78.16 3,438,600 +1.50(+1.96%)
Jul 12, 2007 74.96 76.66 74.83 76.66 2,625,725 +1.72(+2.30%)
Jul 11, 2007 74.75 75.39 74.27 74.94 1,955,500 +0.39(+0.52%)
Jul 10, 2007 75.63 76.21 74.52 74.55 3,424,300 -1.70(-2.23%)
Jul 09, 2007 76.52 77.13 75.88 76.25 1,930,542 -0.16(-0.21%)
Jul 06, 2007 76.57 76.59 74.79 76.41 2,616,315 -0.16(-0.21%)
Jul 05, 2007 76.85 77.07 75.22 76.57 3,467,400 +0.46(+0.60%)
Jul 03, 2007 76.87 77.12 75.46 76.11 2,060,700 -0.22(-0.29%)
Jul 02, 2007 72.60 76.34 73.58 76.33 5,078,000 +3.73(+5.14%)
Jun 29, 2007 72.20 73.76 71.59 72.60 3,701,156 +0.50(+0.69%)
Jun 28, 2007 72.40 73.61 71.91 72.10 3,204,359 -0.30(-0.41%)
Jun 27, 2007 70.20 72.48 70.20 72.40 3,368,910 +1.20(+1.69%)
Jun 26, 2007 71.62 72.49 71.20 71.20 3,408,600 -0.06(-0.08%)
Jun 25, 2007 70.29 72.77 70.13 71.26 3,966,100 +1.23(+1.76%)
Jun 22, 2007 71.49 72.05 70.03 70.03 3,692,400 -1.87(-2.60%)
Jun 21, 2007 71.33 72.82 70.93 71.90 3,449,300 +0.57(+0.80%)
Jun 20, 2007 74.15 74.54 71.22 71.33 3,458,800 -2.59(-3.50%)
Jun 19, 2007 73.44 74.27 73.19 73.92 2,692,900 +0.10(+0.14%)
Jun 18, 2007 74.48 74.50 73.24 73.82 2,508,900 -0.66(-0.89%)
Jun 15, 2007 74.24 75.07 73.70 74.48 5,350,000 +1.69(+2.32%)
Jun 14, 2007 72.48 73.69 72.16 72.79 4,063,000 +0.69(+0.96%)
Jun 13, 2007 71.36 72.15 70.83 72.10 4,758,600 +1.45(+2.05%)
Jun 12, 2007 71.29 71.83 70.50 70.65 3,973,000 -1.51(-2.09%)
Jun 11, 2007 71.01 72.66 70.80 72.16 6,087,563 +1.50(+2.12%)
Jun 08, 2007 70.05 71.22 69.75 70.66 4,586,803 +0.74(+1.06%)
Jun 07, 2007 72.10 72.60 69.73 69.92 6,721,375 -2.68(-3.69%)
Jun 06, 2007 74.27 73.87 72.04 72.60 5,307,597 -1.67(-2.25%)
Jun 05, 2007 74.63 75.52 73.97 74.27 3,445,800 -1.22(-1.62%)
Jun 04, 2007 76.61 76.36 75.01 75.49 4,362,145 -1.12(-1.46%)
Jun 01, 2007 78.05 78.78 76.10 76.61 4,925,601 -1.39(-1.78%)
May 31, 2007 76.24 78.17 75.04 78.00 6,165,645 +1.97(+2.59%)
May 30, 2007 73.65 76.11 73.27 76.03 6,800,800 +2.38(+3.23%)
May 29, 2007 74.12 74.35 73.02 73.65 4,511,457 +0.40(+0.55%)
May 25, 2007 74.30 74.60 72.42 73.25 3,599,840 -0.50(-0.68%)
May 24, 2007 76.69 76.70 73.71 73.75 6,421,111 -2.94(-3.83%)
May 23, 2007 77.36 78.20 76.60 76.69 2,109,300 -0.67(-0.87%)
May 22, 2007 77.96 78.24 77.07 77.36 2,443,565 -0.20(-0.26%)
May 21, 2007 79.02 79.02 77.56 77.56 2,727,400 -0.89(-1.13%)
May 18, 2007 77.05 78.54 76.92 78.45 3,519,000 +1.53(+1.99%)
May 17, 2007 77.37 77.45 76.31 76.92 1,973,100 -0.78(-1.00%)
May 16, 2007 77.74 77.83 76.80 77.70 1,654,400 +0.75(+0.97%)
May 15, 2007 76.68 77.83 76.68 76.95 2,722,736 +0.52(+0.68%)
May 14, 2007 76.53 77.13 76.11 76.43 2,250,600 -0.10(-0.13%)
May 11, 2007 76.10 76.78 75.65 76.53 2,672,553 +0.20(+0.26%)
May 10, 2007 77.41 77.85 76.28 76.33 5,195,651 -1.22(-1.57%)
May 09, 2007 78.14 78.14 77.18 77.55 2,920,117 +0.24(+0.31%)
May 08, 2007 78.50 79.38 77.17 77.31 5,644,900 -1.02(-1.30%)
May 07, 2007 76.03 78.51 76.03 78.33 3,652,100 +1.83(+2.39%)
May 04, 2007 76.89 77.25 76.24 76.50 3,145,100 -0.38(-0.49%)
May 03, 2007 77.08 77.75 76.15 76.88 4,175,175 -0.20(-0.26%)
May 02, 2007 76.77 77.24 76.47 77.08 2,009,500 +0.63(+0.82%)
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.