Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 37.93 38.20 37.81 38.17 2,630,646 +0.22(+0.58%)
Mar 27, 2013 37.89 38.15 37.58 37.95 2,249,382 -0.25(-0.65%)
Mar 26, 2013 38.09 38.38 37.97 38.20 1,619,129 +0.30(+0.79%)
Mar 25, 2013 38.12 38.12 37.55 37.90 1,738,483 -0.07(-0.18%)
Mar 22, 2013 38.04 38.21 37.85 37.97 1,499,568 +0.12(+0.32%)
Mar 21, 2013 37.92 38.24 37.66 37.85 1,804,235 -0.39(-1.02%)
Mar 20, 2013 38.13 38.37 37.94 38.24 2,024,074 +0.42(+1.11%)
Mar 19, 2013 38.10 38.51 37.52 37.82 4,855,633 +0.06(+0.16%)
Mar 18, 2013 37.99 38.21 37.63 37.76 2,159,468 -0.69(-1.79%)
Mar 15, 2013 38.77 38.92 38.08 38.45 4,167,877 -0.40(-1.03%)
Mar 14, 2013 38.85 39.24 38.74 38.85 3,905,137 +0.33(+0.86%)
Mar 13, 2013 38.43 38.66 38.29 38.52 2,881,062 +0.01(+0.03%)
Mar 12, 2013 38.22 38.54 37.94 38.51 2,704,004 +0.18(+0.47%)
Mar 11, 2013 38.20 38.47 38.03 38.33 2,576,801 -0.04(-0.10%)
Mar 08, 2013 38.33 38.53 37.92 38.37 3,864,559 +0.13(+0.34%)
Mar 07, 2013 37.57 38.29 37.50 38.24 4,842,914 +0.78(+2.08%)
Mar 06, 2013 37.42 37.83 37.35 37.46 4,895,909 +0.27(+0.73%)
Mar 05, 2013 36.72 37.33 36.67 37.19 3,900,286 +0.80(+2.20%)
Mar 04, 2013 36.75 36.75 36.37 36.39 3,582,271 -0.26(-0.71%)
Mar 01, 2013 37.02 37.03 36.40 36.65 3,905,809 -0.62(-1.66%)
Feb 28, 2013 37.57 37.74 37.26 37.27 3,151,541 -0.12(-0.32%)
Feb 27, 2013 36.73 37.56 36.58 37.39 3,296,129 +0.72(+1.96%)
Feb 26, 2013 37.22 37.27 36.45 36.67 8,315,426 -0.63(-1.69%)
Feb 25, 2013 38.31 38.42 37.30 37.30 2,103,485 -0.66(-1.74%)
Feb 22, 2013 37.82 38.12 37.63 37.96 2,764,721 +0.31(+0.82%)
Feb 21, 2013 38.15 38.22 37.48 37.65 3,085,135 -0.64(-1.67%)
Feb 20, 2013 39.16 39.18 38.29 38.29 3,377,862 -0.85(-2.17%)
Feb 19, 2013 38.66 39.43 38.31 39.14 4,673,075 +1.02(+2.68%)
Feb 15, 2013 38.54 38.54 37.87 38.12 2,445,781 -0.32(-0.83%)
Feb 14, 2013 37.61 38.62 37.42 38.44 4,376,224 +0.64(+1.69%)
Feb 13, 2013 37.63 38.00 37.48 37.80 2,908,631 +0.22(+0.59%)
Feb 12, 2013 37.35 37.71 37.22 37.58 1,859,525 +0.12(+0.32%)
Feb 11, 2013 37.46 37.58 37.26 37.46 2,004,285 -0.05(-0.13%)
Feb 08, 2013 37.00 37.63 36.97 37.51 3,721,016 +0.65(+1.76%)
Feb 07, 2013 36.89 37.06 36.65 36.86 3,048,428 -0.14(-0.38%)
Feb 06, 2013 36.69 37.02 36.58 37.00 2,863,409 +0.55(+1.51%)
Feb 04, 2013 36.76 36.95 36.44 36.45 2,455,560 -0.71(-1.91%)
Feb 01, 2013 36.59 37.20 36.52 37.16 3,173,389 +0.67(+1.84%)
Jan 31, 2013 36.68 36.84 36.43 36.49 1,974,071 -0.17(-0.46%)
Jan 30, 2013 36.56 36.89 36.56 36.66 2,446,748 +0.01(+0.03%)
Jan 29, 2013 36.72 36.85 36.45 36.65 1,628,509 -0.07(-0.19%)
Jan 28, 2013 36.72 37.00 36.69 36.72 2,215,416 -0.13(-0.35%)
Jan 25, 2013 36.88 37.24 36.68 36.85 3,174,226 +0.05(+0.14%)
Jan 24, 2013 36.44 37.06 36.34 36.80 3,414,105 +0.10(+0.27%)
Jan 23, 2013 36.80 36.95 36.57 36.70 1,719,359 -0.04(-0.11%)
Jan 22, 2013 37.08 37.10 36.61 36.74 2,933,659 -0.43(-1.16%)
Jan 18, 2013 36.31 37.63 36.26 37.17 6,583,179 +0.73(+2.00%)
Jan 17, 2013 36.56 36.84 36.31 36.44 4,160,669 +0.24(+0.66%)
Jan 16, 2013 35.56 36.24 35.56 36.20 3,635,364 +0.48(+1.34%)
Jan 15, 2013 35.71 35.82 35.38 35.72 3,556,536 -0.12(-0.33%)
Jan 14, 2013 36.46 36.46 35.58 35.84 5,139,606 +0.04(+0.11%)
Jan 11, 2013 36.00 36.06 35.67 35.80 2,639,181 -0.20(-0.56%)
Jan 10, 2013 35.94 36.25 35.85 36.00 2,402,843 +0.11(+0.31%)
Jan 09, 2013 35.72 35.92 35.33 35.89 3,434,303 +0.28(+0.79%)
Jan 08, 2013 36.25 36.36 35.57 35.61 3,877,816 -0.74(-2.04%)
Jan 07, 2013 36.25 36.57 36.20 36.35 1,938,359 -0.15(-0.41%)
Jan 04, 2013 36.95 37.08 36.45 36.50 2,502,258 -0.52(-1.40%)
Jan 03, 2013 37.13 37.39 36.89 37.02 2,559,939 -0.07(-0.19%)
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.