Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.77 33.11 32.50 32.80 3,262,452 -0.02(-0.05%)
Mar 30, 2011 33.18 33.25 32.68 32.82 3,159,399 -0.18(-0.55%)
Mar 29, 2011 32.85 33.14 32.38 33.00 2,813,356 +0.16(+0.49%)
Mar 28, 2011 33.19 33.22 32.78 32.84 2,630,421 -0.13(-0.39%)
Mar 25, 2011 33.19 33.50 32.82 32.97 5,089,495 -0.01(-0.03%)
Mar 24, 2011 32.78 33.03 32.36 32.98 3,546,415 +0.47(+1.45%)
Mar 23, 2011 31.97 32.61 31.81 32.51 4,473,004 +0.53(+1.66%)
Mar 22, 2011 32.21 32.59 31.98 31.98 3,879,053 -0.32(-0.98%)
Mar 21, 2011 32.50 32.81 32.02 32.30 3,345,623 +0.53(+1.66%)
Mar 18, 2011 31.99 32.14 31.48 31.77 7,147,596 +0.14(+0.44%)
Mar 17, 2011 32.30 32.43 31.62 31.63 5,407,928 -0.24(-0.75%)
Mar 16, 2011 31.37 32.91 31.23 31.87 13,807,866 +0.50(+1.59%)
Mar 15, 2011 30.45 31.64 30.07 31.37 6,703,553 -0.45(-1.41%)
Mar 14, 2011 32.31 32.63 31.48 31.82 6,525,085 -0.51(-1.58%)
Mar 11, 2011 31.67 32.46 31.65 32.33 3,920,442 +0.43(+1.35%)
Mar 10, 2011 31.52 32.38 31.22 31.90 7,102,461 -0.14(-0.44%)
Mar 09, 2011 33.39 33.59 31.68 32.04 10,797,800 -1.88(-5.54%)
Mar 08, 2011 34.25 34.46 33.89 33.92 5,456,437 -0.24(-0.70%)
Mar 07, 2011 35.15 35.15 33.52 34.16 7,016,743 -0.80(-2.27%)
Mar 04, 2011 35.06 35.14 34.67 34.96 4,000,308 -0.15(-0.44%)
Mar 03, 2011 34.89 35.42 34.83 35.11 6,676,479 +0.57(+1.65%)
Mar 02, 2011 33.32 34.90 33.32 34.54 8,608,839 +1.84(+5.63%)
Mar 01, 2011 33.35 33.57 32.68 32.70 4,965,807 -0.55(-1.65%)
Feb 28, 2011 33.80 33.83 32.93 33.25 2,936,929 -0.54(-1.60%)
Feb 25, 2011 33.11 33.81 33.10 33.79 2,410,725 +0.84(+2.54%)
Feb 24, 2011 32.84 33.17 32.49 32.95 4,141,332 +0.07(+0.22%)
Feb 23, 2011 33.02 33.17 32.45 32.88 4,309,383 -0.21(-0.63%)
Feb 22, 2011 33.47 33.83 33.03 33.09 4,176,063 -0.83(-2.45%)
Feb 18, 2011 34.00 34.00 33.54 33.92 4,247,139 +0.05(+0.15%)
Feb 17, 2011 33.38 34.10 33.30 33.87 2,583,079 +0.01(+0.03%)
Feb 16, 2011 33.83 34.07 33.62 33.86 3,756,480 +0.13(+0.39%)
Feb 15, 2011 33.60 33.82 33.30 33.73 2,600,382 -0.06(-0.18%)
Feb 14, 2011 33.78 34.12 33.61 33.79 2,746,895 +0.01(+0.03%)
Feb 11, 2011 33.34 33.91 33.20 33.78 2,490,890 +0.36(+1.08%)
Feb 10, 2011 32.95 33.50 32.75 33.42 4,131,457 +0.13(+0.39%)
Feb 09, 2011 33.29 33.66 33.24 33.29 2,995,408 -0.06(-0.18%)
Feb 08, 2011 33.35 33.43 33.05 33.35 3,070,608 +0.06(+0.18%)
Feb 07, 2011 33.51 33.78 33.17 33.29 3,110,928 -0.33(-0.98%)
Feb 04, 2011 32.86 33.68 32.77 33.62 4,749,674 +0.81(+2.47%)
Feb 03, 2011 32.86 33.00 32.53 32.81 3,538,721 -0.27(-0.82%)
Feb 02, 2011 33.07 33.58 33.00 33.08 4,981,161 -0.15(-0.45%)
Feb 01, 2011 32.20 33.39 32.19 33.23 5,809,989 +1.03(+3.20%)
Jan 31, 2011 32.23 32.48 32.01 32.20 4,007,716 +0.01(+0.03%)
Jan 28, 2011 32.92 33.24 32.09 32.19 5,862,182 -0.66(-2.01%)
Jan 27, 2011 32.26 33.03 32.17 32.85 6,008,478 +0.68(+2.11%)
Jan 26, 2011 32.25 32.36 31.72 32.17 7,062,787 +0.19(+0.59%)
Jan 25, 2011 31.92 32.20 31.64 31.98 5,878,053 +0.20(+0.63%)
Jan 24, 2011 31.26 31.92 31.21 31.78 5,180,717 +0.50(+1.60%)
Jan 21, 2011 31.41 31.80 31.20 31.28 5,622,515 +0.02(+0.06%)
Jan 20, 2011 31.00 31.55 30.61 31.26 15,058,013 +0.24(+0.77%)
Jan 19, 2011 31.41 31.63 30.94 31.02 9,142,471 -0.75(-2.36%)
Jan 18, 2011 31.70 32.00 31.55 31.77 4,743,009 +0.08(+0.25%)
Jan 14, 2011 30.92 31.72 30.91 31.69 4,234,892 +0.80(+2.59%)
Jan 13, 2011 30.42 31.09 30.42 30.89 3,623,572 -0.10(-0.32%)
Jan 12, 2011 30.71 31.10 30.50 30.99 6,330,028 +0.48(+1.56%)
Jan 11, 2011 30.25 30.53 30.05 30.51 4,097,373 +0.31(+1.02%)
Jan 10, 2011 29.99 30.28 29.72 30.20 3,564,161 +0.24(+0.78%)
Jan 07, 2011 30.24 30.41 29.65 29.97 5,513,887 -0.17(-0.56%)
Jan 06, 2011 29.63 30.14 29.61 30.14 4,914,966 +0.50(+1.69%)
Jan 05, 2011 29.38 29.67 29.10 29.64 4,223,841 +0.10(+0.34%)
Jan 04, 2011 29.48 29.59 29.23 29.54 4,958,621 +0.12(+0.41%)
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.