Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.81 46.45 45.63 46.39 6,869,500 +0.72(+1.58%)
Nov 29, 2018 45.85 45.86 45.07 45.67 3,990,420 -0.15(-0.33%)
Nov 28, 2018 45.66 45.91 45.18 45.82 4,846,329 +0.29(+0.64%)
Nov 27, 2018 45.21 45.71 45.07 45.53 4,028,216 +0.33(+0.73%)
Nov 26, 2018 44.94 45.28 44.66 45.20 4,312,756 +0.35(+0.78%)
Nov 23, 2018 45.00 45.03 44.53 44.85 2,555,700 -0.10(-0.22%)
Nov 21, 2018 44.95 44.95 44.95 0 -0.49(-1.08%)
Nov 20, 2018 46.25 46.32 45.29 45.44 7,274,372 -0.66(-1.43%)
Nov 19, 2018 45.92 46.18 45.80 46.10 4,242,779 +0.22(+0.48%)
Nov 16, 2018 46.17 46.20 45.58 45.88 7,807,500 +0.33(+0.72%)
Nov 15, 2018 44.91 45.72 44.56 45.55 5,345,954 +0.33(+0.73%)
Nov 14, 2018 45.39 45.64 45.04 45.22 7,175,728 -0.69(-1.50%)
Nov 13, 2018 45.83 46.05 45.49 45.91 5,406,623 +0.19(+0.42%)
Nov 12, 2018 44.83 46.20 44.78 45.72 4,588,365 +0.68(+1.51%)
Nov 09, 2018 44.83 45.29 44.61 45.04 5,877,000 +0.29(+0.65%)
Nov 08, 2018 44.78 44.79 44.19 44.75 5,301,969 +0.08(+0.18%)
Nov 07, 2018 44.52 44.81 44.14 44.67 8,457,604 +0.36(+0.81%)
Nov 06, 2018 44.22 44.36 43.69 44.31 5,168,324 +0.13(+0.29%)
Nov 05, 2018 43.83 44.51 43.56 44.18 5,072,669 +0.78(+1.80%)
Nov 02, 2018 43.84 44.00 43.02 43.40 6,109,300 -0.25(-0.57%)
Nov 01, 2018 43.94 44.35 43.32 43.65 6,728,354 -0.16(-0.37%)
Oct 31, 2018 44.23 44.23 43.53 43.81 9,034,382 -0.57(-1.28%)
Oct 30, 2018 44.79 44.79 43.93 44.38 6,306,854 +0.30(+0.68%)
Oct 29, 2018 43.56 44.28 43.56 44.08 7,000,454 +0.46(+1.05%)
Oct 26, 2018 44.03 44.21 43.24 43.62 9,369,000 -0.23(-0.52%)
Oct 25, 2018 44.21 44.24 43.50 43.85 6,165,215 -0.67(-1.50%)
Oct 24, 2018 43.87 44.87 43.59 44.52 6,010,277 +0.99(+2.27%)
Oct 23, 2018 43.57 43.80 43.20 43.53 4,566,203 +0.03(+0.07%)
Oct 22, 2018 43.73 43.98 43.40 43.50 4,664,595 -0.63(-1.43%)
Oct 19, 2018 43.23 44.39 43.15 44.13 6,480,500 +1.05(+2.44%)
Oct 18, 2018 43.01 43.31 42.80 43.08 4,454,197 +0.09(+0.21%)
Oct 17, 2018 43.46 43.56 42.83 42.99 5,078,040 -0.47(-1.08%)
Oct 16, 2018 43.01 43.62 42.89 43.46 6,220,710 +0.43(+1.00%)
Oct 15, 2018 42.96 43.55 42.83 43.03 5,579,636 +0.12(+0.28%)
Oct 12, 2018 42.82 43.11 42.44 42.91 6,870,800 +0.18(+0.42%)
Oct 11, 2018 43.69 43.78 42.50 42.73 7,274,871 -0.83(-1.91%)
Oct 10, 2018 43.92 44.49 43.55 43.56 7,095,445 -0.46(-1.04%)
Oct 09, 2018 43.86 44.36 43.63 44.02 5,522,229 +0.01(+0.02%)
Oct 08, 2018 43.97 44.21 43.48 44.01 5,673,844 +0.20(+0.46%)
Oct 05, 2018 43.24 43.96 43.14 43.81 3,426,200 +0.57(+1.32%)
Oct 04, 2018 43.02 43.33 42.56 43.24 6,419,811 +0.14(+0.32%)
Oct 03, 2018 43.95 44.07 42.73 43.10 5,375,197 -0.91(-2.07%)
Oct 02, 2018 43.55 44.21 43.50 44.01 4,842,348 +0.60(+1.38%)
Oct 01, 2018 43.46 43.54 43.20 43.41 4,645,987 -0.25(-0.57%)
Sep 28, 2018 42.93 43.72 42.84 43.66 7,179,300 +0.85(+1.99%)
Sep 27, 2018 42.24 42.95 42.20 42.81 5,634,428 +0.61(+1.45%)
Sep 26, 2018 42.69 42.84 42.19 42.20 6,259,433 -0.38(-0.89%)
Sep 25, 2018 43.29 43.29 42.44 42.58 5,618,560 -0.62(-1.44%)
Sep 24, 2018 43.59 43.70 43.17 43.20 4,501,414 -0.45(-1.03%)
Sep 21, 2018 43.30 43.86 43.12 43.65 9,479,800 +0.26(+0.60%)
Sep 20, 2018 43.17 43.56 42.92 43.39 6,070,367 +0.15(+0.35%)
Sep 19, 2018 44.27 44.28 42.95 43.24 9,961,762 -0.96(-2.17%)
Sep 18, 2018 44.34 44.48 44.03 44.20 4,448,829 -0.27(-0.61%)
Sep 17, 2018 44.38 44.55 44.17 44.47 2,977,505 +0.39(+0.88%)
Sep 14, 2018 44.34 44.36 43.84 44.08 5,272,100 -0.36(-0.81%)
Sep 13, 2018 44.11 44.45 43.86 44.44 4,479,789 +0.32(+0.73%)
Sep 12, 2018 44.25 44.46 44.06 44.12 4,665,590 -0.08(-0.18%)
Sep 11, 2018 44.29 44.48 43.97 44.20 5,325,269 -0.42(-0.94%)
Sep 10, 2018 44.27 44.85 44.17 44.62 5,083,139 +0.55(+1.25%)
Sep 07, 2018 44.11 44.44 43.86 44.07 4,752,200 -0.29(-0.65%)
Sep 06, 2018 44.45 44.58 44.18 44.36 6,306,103 +0.16(+0.36%)
Sep 05, 2018 44.04 44.38 43.99 44.20 7,031,497 +0.21(+0.48%)
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.