Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.84 47.90 46.43 46.96 6,989,258 -0.96(-2.00%)
Oct 29, 2009 48.02 48.09 47.37 47.92 6,730,878 +0.12(+0.25%)
Oct 28, 2009 48.37 48.83 47.65 47.80 4,643,221 -0.48(-0.99%)
Oct 27, 2009 48.59 48.93 48.16 48.28 4,040,023 -0.32(-0.66%)
Oct 26, 2009 49.91 50.26 48.48 48.60 4,850,155 -1.27(-2.55%)
Oct 23, 2009 49.99 50.06 49.68 49.87 4,685,565 -0.97(-1.91%)
Oct 22, 2009 50.07 50.88 50.00 50.84 4,452,834 +0.79(+1.58%)
Oct 21, 2009 49.79 50.65 49.66 50.05 4,440,634 +0.26(+0.52%)
Oct 20, 2009 50.00 50.38 49.76 49.79 3,924,543 -1.17(-2.30%)
Oct 19, 2009 50.09 51.16 50.01 50.96 3,895,369 +0.86(+1.72%)
Oct 16, 2009 49.75 50.49 49.43 50.10 5,268,337 +0.02(+0.04%)
Oct 15, 2009 49.45 50.08 49.26 50.08 3,926,811 +0.62(+1.25%)
Oct 14, 2009 49.75 50.19 49.11 49.46 5,114,951 +0.06(+0.12%)
Oct 13, 2009 49.39 49.61 49.14 49.40 2,918,769 -0.19(-0.38%)
Oct 12, 2009 49.65 50.10 49.25 49.59 4,041,083 +0.17(+0.34%)
Oct 09, 2009 49.00 49.63 48.95 49.42 3,343,754 +0.45(+0.92%)
Oct 08, 2009 49.05 49.09 48.38 48.97 3,826,747 +0.39(+0.80%)
Oct 07, 2009 48.81 49.16 48.22 48.58 2,692,488 -0.09(-0.18%)
Oct 06, 2009 48.59 49.06 48.22 48.67 3,553,449 +0.49(+1.02%)
Oct 05, 2009 48.24 48.35 47.58 48.18 3,436,550 +0.20(+0.42%)
Oct 02, 2009 48.27 48.39 47.78 47.98 4,906,401 -0.51(-1.05%)
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.