Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 76.72 77.50 75.33 75.41 3,385,540 -0.82(-1.08%)
Apr 27, 2007 75.91 76.54 75.51 76.23 2,941,904 -0.22(-0.29%)
Apr 26, 2007 75.79 77.51 75.79 76.45 4,552,925 +0.81(+1.07%)
Apr 25, 2007 75.00 76.00 74.87 75.64 5,094,641 +0.65(+0.87%)
Apr 24, 2007 74.20 75.33 73.63 74.99 3,447,137 +0.92(+1.24%)
Apr 23, 2007 73.50 74.72 73.50 74.07 2,939,900 +0.79(+1.08%)
Apr 20, 2007 73.52 74.00 71.16 73.28 7,105,675 +0.61(+0.84%)
Apr 19, 2007 74.50 74.50 72.59 72.67 2,866,567 -0.81(-1.10%)
Apr 18, 2007 72.79 73.62 72.66 73.48 3,755,700 +0.60(+0.82%)
Apr 17, 2007 71.59 73.00 71.33 72.88 2,258,800 +1.27(+1.77%)
Apr 16, 2007 71.91 72.07 71.02 71.61 1,592,729 +0.69(+0.97%)
Apr 13, 2007 72.00 72.00 70.29 70.92 2,038,565 -0.21(-0.30%)
Apr 12, 2007 72.31 72.38 70.95 71.13 3,678,362 -0.95(-1.32%)
Apr 11, 2007 72.24 72.49 71.86 72.08 2,797,263 -0.16(-0.22%)
Apr 10, 2007 72.20 72.39 71.93 72.24 1,772,105 +0.16(+0.22%)
Apr 09, 2007 71.55 72.35 71.54 72.08 1,582,800 +0.38(+0.53%)
Apr 05, 2007 71.04 71.70 70.84 71.70 1,954,700 +0.66(+0.93%)
Apr 04, 2007 71.52 71.52 70.81 71.04 2,898,100 -0.28(-0.39%)
Apr 03, 2007 71.00 71.39 70.61 71.32 3,766,000 +0.92(+1.31%)
Apr 02, 2007 68.86 70.53 68.67 70.40 3,175,500 +1.69(+2.46%)
Mar 30, 2007 69.11 69.50 66.52 68.71 5,322,300 -0.39(-0.56%)
Mar 29, 2007 69.35 69.82 68.75 69.10 2,803,585 -0.05(-0.07%)
Mar 28, 2007 67.91 69.96 67.70 69.15 4,193,507 +1.33(+1.96%)
Mar 27, 2007 67.86 68.44 67.43 67.82 2,493,500 -0.33(-0.48%)
Mar 26, 2007 67.37 68.23 66.94 68.15 2,268,938 +0.43(+0.63%)
Mar 23, 2007 67.25 67.93 66.89 67.72 3,893,170 -0.02(-0.03%)
Mar 22, 2007 68.60 68.94 66.60 67.74 6,146,501 -1.30(-1.88%)
Mar 21, 2007 67.85 69.55 67.54 69.04 3,828,250 +1.00(+1.47%)
Mar 20, 2007 66.55 68.04 66.22 68.04 2,475,300 +1.33(+1.99%)
Mar 19, 2007 66.19 66.74 65.81 66.71 1,811,430 +0.93(+1.41%)
Mar 16, 2007 66.64 66.75 65.55 65.78 3,460,287 -0.52(-0.78%)
Mar 15, 2007 65.46 66.40 65.13 66.30 2,651,700 +0.84(+1.28%)
Mar 14, 2007 64.95 65.73 64.30 65.46 2,882,400 +0.51(+0.79%)
Mar 13, 2007 66.12 66.91 64.85 64.95 3,582,300 -1.17(-1.77%)
Mar 12, 2007 64.56 66.25 64.46 66.12 3,075,200 +1.63(+2.53%)
Mar 09, 2007 65.10 65.33 64.30 64.49 2,548,700 -0.01(-0.02%)
Mar 08, 2007 64.90 65.17 64.41 64.50 2,087,200 +0.04(+0.06%)
Mar 07, 2007 64.80 65.45 64.40 64.46 2,171,500 -0.35(-0.54%)
Mar 06, 2007 64.15 64.83 63.87 64.81 3,107,200 +1.02(+1.60%)
Mar 05, 2007 63.99 64.83 63.60 63.79 5,647,200 -0.43(-0.67%)
Mar 02, 2007 65.51 66.02 64.22 64.22 5,028,400 -1.79(-2.71%)
Mar 01, 2007 65.50 66.45 63.87 66.01 3,497,926 +0.08(+0.12%)
Feb 28, 2007 65.96 66.90 65.35 65.93 4,450,100 -0.06(-0.09%)
Feb 27, 2007 68.90 69.07 65.55 65.99 6,156,500 -3.44(-4.95%)
Feb 26, 2007 67.60 72.31 67.30 69.43 9,200,805 +2.50(+3.74%)
Feb 23, 2007 64.99 67.19 64.80 66.93 5,960,800 +2.70(+4.20%)
Feb 22, 2007 63.53 64.34 63.40 64.23 2,387,500 +0.72(+1.13%)
Feb 21, 2007 63.28 63.65 63.07 63.51 1,662,200 -0.17(-0.27%)
Feb 20, 2007 63.43 63.92 63.27 63.68 1,412,800 +0.49(+0.78%)
Feb 16, 2007 62.62 63.32 62.18 63.19 2,042,200 +0.37(+0.59%)
Feb 15, 2007 63.32 63.61 62.65 62.82 2,192,900 -0.96(-1.51%)
Feb 14, 2007 63.63 64.04 63.50 63.78 1,652,009 +0.36(+0.57%)
Feb 13, 2007 63.55 63.58 63.03 63.42 2,329,022 -0.29(-0.46%)
Feb 12, 2007 64.06 64.10 63.62 63.71 2,808,702 -0.35(-0.55%)
Feb 09, 2007 63.63 64.28 63.47 64.06 2,948,000 +0.55(+0.87%)
Feb 08, 2007 62.83 63.66 62.83 63.51 1,834,300 +0.26(+0.41%)
Feb 07, 2007 63.14 63.40 62.61 63.25 2,163,000 -0.11(-0.17%)
Feb 06, 2007 62.73 63.52 62.30 63.36 3,899,000 +1.25(+2.01%)
Feb 05, 2007 60.87 62.13 60.48 62.11 3,780,900 +1.36(+2.24%)
Feb 02, 2007 60.89 60.93 60.35 60.75 3,664,400 -0.28(-0.46%)
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.