Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 50.57 51.38 50.28 51.21 7,678,362 +0.73(+1.45%)
Jun 29, 2009 51.00 51.06 50.09 50.48 5,663,909 -0.22(-0.43%)
Jun 26, 2009 51.07 51.28 50.50 50.70 6,507,547 -0.30(-0.59%)
Jun 25, 2009 50.53 51.42 50.42 51.00 9,505,415 +0.85(+1.69%)
Jun 24, 2009 49.43 50.23 49.39 50.15 3,988,303 +0.69(+1.40%)
Jun 23, 2009 48.99 49.96 48.42 49.46 4,628,976 +0.47(+0.96%)
Jun 22, 2009 49.42 49.90 48.93 48.99 2,874,286 -0.95(-1.90%)
Jun 19, 2009 50.82 51.00 49.60 49.94 4,814,121 -0.52(-1.03%)
Jun 18, 2009 49.39 50.68 49.15 50.46 4,253,650 +2.03(+4.19%)
Jun 17, 2009 49.06 49.36 48.15 48.43 3,434,683 -0.50(-1.02%)
Jun 16, 2009 49.26 49.88 48.68 48.93 3,128,097 -0.26(-0.53%)
Jun 15, 2009 50.41 50.46 48.44 49.19 3,341,809 -1.39(-2.75%)
Jun 12, 2009 50.04 51.09 49.28 50.58 3,515,409 +0.45(+0.90%)
Jun 11, 2009 50.14 51.21 50.01 50.13 6,309,958 -0.20(-0.40%)
Jun 10, 2009 48.42 50.61 48.42 50.33 7,003,618 +2.45(+5.12%)
Jun 09, 2009 47.70 48.32 47.56 47.88 2,357,098 +0.43(+0.91%)
Jun 08, 2009 47.61 47.96 46.90 47.45 2,542,581 -1.01(-2.08%)
Jun 05, 2009 48.66 49.12 47.68 48.46 3,153,644 +0.19(+0.39%)
Jun 04, 2009 47.28 48.52 47.10 48.27 3,860,601 +1.42(+3.03%)
Jun 03, 2009 48.15 48.45 46.23 46.85 4,279,191 -1.70(-3.50%)
Jun 02, 2009 49.05 49.78 48.47 48.55 4,572,705 -0.72(-1.46%)
Jun 01, 2009 48.58 49.73 48.13 49.27 5,519,030 +1.26(+2.62%)
May 29, 2009 48.25 48.47 47.38 48.01 4,615,799 +0.12(+0.25%)
May 28, 2009 47.55 48.52 47.24 47.89 4,361,536 +0.75(+1.59%)
May 27, 2009 47.80 48.25 46.93 47.14 4,093,921 -0.73(-1.52%)
May 26, 2009 46.74 48.04 45.70 47.87 3,903,809 +1.23(+2.64%)
May 22, 2009 45.94 47.28 45.90 46.64 3,053,445 +0.72(+1.57%)
May 21, 2009 45.85 46.01 45.30 45.92 3,515,421 -0.45(-0.97%)
May 20, 2009 47.58 47.58 46.23 46.37 3,816,790 -0.76(-1.61%)
May 19, 2009 45.90 47.52 45.79 47.13 4,391,229 +1.06(+2.30%)
May 18, 2009 47.21 47.70 45.53 46.07 5,392,276 -1.15(-2.44%)
May 15, 2009 48.58 48.60 46.15 47.22 5,423,938 -1.69(-3.46%)
May 14, 2009 49.34 49.83 48.40 48.91 3,553,641 -0.30(-0.61%)
May 13, 2009 49.95 50.11 48.84 49.21 5,972,027 -1.95(-3.81%)
May 12, 2009 50.50 51.46 50.03 51.16 3,679,303 +0.90(+1.79%)
May 11, 2009 49.63 50.78 49.51 50.26 3,297,307 +0.11(+0.22%)
May 08, 2009 48.68 51.37 48.58 50.15 6,772,483 +1.94(+4.02%)
May 07, 2009 47.62 48.24 46.81 48.21 5,569,391 +1.01(+2.14%)
May 06, 2009 47.97 48.11 46.89 47.20 4,206,265 -0.26(-0.55%)
May 05, 2009 47.36 47.77 47.03 47.46 2,883,310 -0.18(-0.38%)
May 04, 2009 47.21 47.64 47.20 47.64 4,486,863 +0.66(+1.40%)
May 01, 2009 46.24 47.08 45.96 46.98 4,465,525 +0.85(+1.84%)
Apr 30, 2009 46.46 46.89 45.45 46.13 4,800,404 +0.19(+0.41%)
Apr 29, 2009 45.58 46.39 45.51 45.94 3,371,096 +0.79(+1.75%)
Apr 28, 2009 45.66 46.05 44.96 45.15 3,309,553 -0.85(-1.85%)
Apr 27, 2009 44.75 46.36 44.24 46.00 3,911,698 +1.28(+2.86%)
Apr 24, 2009 46.33 46.42 44.42 44.72 4,478,071 -1.06(-2.32%)
Apr 23, 2009 45.33 46.17 44.65 45.78 3,392,748 +0.26(+0.57%)
Apr 22, 2009 45.69 46.27 45.28 45.52 3,549,666 -0.40(-0.87%)
Apr 21, 2009 45.56 46.17 45.33 45.92 3,295,755 +0.22(+0.48%)
Apr 20, 2009 45.50 46.07 45.20 45.70 3,953,567 -0.44(-0.95%)
Apr 17, 2009 45.98 46.52 45.26 46.14 4,903,801 +0.42(+0.92%)
Apr 16, 2009 47.34 47.34 45.25 45.72 5,483,890 -1.23(-2.62%)
Apr 15, 2009 46.46 48.17 45.29 46.95 3,866,615 +0.45(+0.97%)
Apr 14, 2009 47.09 47.19 46.30 46.50 3,217,257 -0.60(-1.27%)
Apr 13, 2009 47.74 47.74 46.61 47.10 2,884,328 -0.71(-1.49%)
Apr 09, 2009 48.82 49.55 47.01 47.81 2,909,468 -0.06(-0.13%)
Apr 08, 2009 47.31 47.96 46.80 47.87 2,688,478 +0.59(+1.25%)
Apr 07, 2009 46.85 47.75 46.49 47.28 2,513,986 -0.43(-0.90%)
Apr 06, 2009 48.23 48.90 47.39 47.71 4,103,600 -0.89(-1.83%)
Apr 03, 2009 46.77 48.83 46.75 48.60 4,602,008 +1.72(+3.67%)
Apr 02, 2009 46.12 47.80 45.52 46.88 4,928,704 +1.60(+3.53%)
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.