Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2019 48.80 48.80 48.80 0 +0.49(+1.01%)
Sep 23, 2019 48.28 48.42 48.07 48.31 5,250,413 -0.14(-0.29%)
Sep 20, 2019 48.02 48.59 47.96 48.45 10,381,000 +0.65(+1.36%)
Sep 19, 2019 48.08 48.08 47.62 47.80 4,196,294 -0.14(-0.29%)
Sep 18, 2019 47.52 48.02 47.48 47.94 3,864,344 +0.65(+1.37%)
Sep 17, 2019 47.29 47.65 47.07 47.29 5,628,919 -0.09(-0.19%)
Sep 16, 2019 47.27 47.40 46.97 47.38 4,223,145 +0.11(+0.23%)
Sep 13, 2019 47.60 47.88 46.64 47.27 8,184,100 -0.61(-1.27%)
Sep 12, 2019 49.00 49.09 47.87 47.88 7,599,689 -0.85(-1.74%)
Sep 11, 2019 48.26 48.76 47.95 48.73 3,625,850 +0.38(+0.79%)
Sep 10, 2019 47.93 48.47 47.85 48.35 6,036,995 +0.32(+0.67%)
Sep 09, 2019 47.92 48.25 47.78 48.03 4,996,645 -0.09(-0.19%)
Sep 06, 2019 48.57 48.76 47.96 48.12 4,812,600 +0.00(+0.00%)
Sep 05, 2019 47.79 48.28 47.65 48.12 9,219,988 +0.12(+0.25%)
Sep 04, 2019 48.19 48.24 47.65 48.00 5,124,460 +0.08(+0.17%)
Sep 03, 2019 47.08 47.95 46.97 47.92 5,705,075 +0.66(+1.40%)
Aug 30, 2019 46.97 47.47 46.76 47.26 5,474,300 +0.51(+1.09%)
Aug 29, 2019 46.68 46.78 46.32 46.75 3,595,305 +0.32(+0.69%)
Aug 28, 2019 46.17 46.52 46.03 46.43 5,309,168 +0.19(+0.41%)
Aug 27, 2019 46.60 46.99 46.21 46.24 9,734,393 +0.56(+1.23%)
Aug 26, 2019 45.03 45.69 44.89 45.68 3,979,387 +0.80(+1.78%)
Aug 23, 2019 45.34 45.63 44.70 44.88 6,977,900 -0.64(-1.41%)
Aug 22, 2019 45.44 45.69 45.21 45.52 3,670,504 +0.08(+0.18%)
Aug 21, 2019 45.22 45.59 45.04 45.44 3,780,538 +0.23(+0.51%)
Aug 20, 2019 45.38 45.39 44.90 45.21 6,164,807 -0.07(-0.15%)
Aug 19, 2019 45.20 45.45 44.94 45.28 3,984,450 +0.15(+0.33%)
Aug 16, 2019 44.82 45.18 44.60 45.13 5,429,100 +0.48(+1.08%)
Aug 15, 2019 44.42 44.96 44.32 44.65 5,173,499 +0.17(+0.38%)
Aug 14, 2019 45.07 45.16 44.25 44.48 5,663,970 -1.04(-2.28%)
Aug 13, 2019 45.28 45.76 44.77 45.52 6,694,537 +0.32(+0.71%)
Aug 12, 2019 45.21 45.48 44.83 45.20 5,988,541 +0.00(+0.00%)
Aug 09, 2019 45.61 45.79 45.13 45.20 5,661,700 -0.22(-0.48%)
Aug 08, 2019 44.98 45.46 44.73 45.42 5,158,477 +0.41(+0.91%)
Aug 07, 2019 45.13 45.35 44.33 45.01 5,055,620 -0.20(-0.44%)
Aug 06, 2019 44.54 45.38 44.22 45.21 7,561,566 +0.79(+1.78%)
Aug 05, 2019 44.81 45.30 44.31 44.42 9,973,915 -0.33(-0.74%)
Aug 02, 2019 44.57 45.46 44.50 44.75 7,878,800 +0.35(+0.79%)
Aug 01, 2019 44.04 45.15 43.69 44.40 7,890,527 -0.66(-1.46%)
Jul 31, 2019 46.04 46.08 44.90 45.06 6,978,246 -0.99(-2.15%)
Jul 30, 2019 46.06 46.44 45.87 46.05 4,200,939 +0.00(+0.00%)
Jul 29, 2019 45.90 46.21 45.46 46.05 6,875,310 +0.23(+0.50%)
Jul 26, 2019 46.24 46.48 45.81 45.82 5,525,800 -0.31(-0.67%)
Jul 25, 2019 45.50 46.27 45.20 46.13 8,945,660 +0.65(+1.43%)
Jul 24, 2019 46.15 46.30 45.11 45.48 10,354,591 -0.88(-1.90%)
Jul 23, 2019 47.20 47.26 46.22 46.36 7,742,174 -0.92(-1.95%)
Jul 22, 2019 47.69 47.78 47.07 47.28 5,328,949 -0.29(-0.61%)
Jul 19, 2019 48.62 48.72 47.53 47.57 6,827,100 -1.19(-2.44%)
Jul 18, 2019 48.72 48.86 48.31 48.76 4,691,558 +0.16(+0.33%)
Jul 17, 2019 48.65 48.86 48.44 48.60 3,983,404 +0.20(+0.41%)
Jul 16, 2019 48.81 49.07 48.07 48.40 5,741,983 -0.48(-0.98%)
Jul 15, 2019 49.01 49.21 48.68 48.88 4,945,949 -0.18(-0.37%)
Jul 12, 2019 49.62 49.71 49.02 49.06 3,981,700 -0.48(-0.97%)
Jul 11, 2019 49.42 49.57 49.00 49.54 4,379,909 +0.17(+0.34%)
Jul 10, 2019 49.19 49.80 48.98 49.37 6,124,539 +0.39(+0.80%)
Jul 09, 2019 48.77 49.08 48.42 48.98 5,700,046 +0.21(+0.43%)
Jul 08, 2019 49.15 49.26 48.58 48.77 6,751,808 -0.43(-0.87%)
Jul 05, 2019 48.70 49.26 48.19 49.20 4,583,300 +0.17(+0.35%)
Jul 03, 2019 48.88 49.21 48.71 49.03 3,560,800 +0.20(+0.41%)
Jul 02, 2019 48.16 48.84 48.12 48.83 7,305,119 +0.78(+1.62%)
Jul 01, 2019 47.97 48.13 47.50 48.05 4,397,801 +0.11(+0.23%)
Jun 28, 2019 47.59 48.06 47.50 47.94 6,728,400 +0.38(+0.80%)
Jun 27, 2019 47.98 48.07 47.38 47.56 6,226,133 -0.23(-0.48%)
Jun 26, 2019 48.86 48.99 47.76 47.79 6,191,162 -1.25(-2.55%)
Jun 25, 2019 50.02 50.10 49.00 49.04 5,655,980 -1.12(-2.23%)
Jun 24, 2019 50.24 50.57 49.89 50.16 5,140,930 -0.24(-0.48%)
Jun 21, 2019 50.17 50.46 49.80 50.40 8,194,800 +0.16(+0.32%)
Jun 20, 2019 50.12 50.47 49.67 50.24 4,882,590 +0.24(+0.48%)
Jun 19, 2019 49.66 50.17 49.32 50.00 6,665,617 +0.10(+0.20%)
Jun 18, 2019 50.61 50.69 49.52 49.90 5,449,509 -0.55(-1.09%)
Jun 17, 2019 50.77 50.86 50.24 50.45 3,999,050 -0.35(-0.69%)
Jun 14, 2019 50.18 50.95 50.07 50.80 4,110,700 +0.63(+1.26%)
Jun 13, 2019 50.53 50.67 49.82 50.17 3,781,734 -0.28(-0.56%)
Jun 12, 2019 49.39 50.49 49.11 50.45 5,176,386 +1.24(+2.52%)
Jun 11, 2019 49.44 49.69 48.92 49.21 4,177,540 -0.36(-0.73%)
Jun 10, 2019 49.96 49.96 49.24 49.57 3,739,085 -0.38(-0.76%)
Jun 07, 2019 50.77 51.18 49.95 49.95 5,780,500 -0.28(-0.56%)
Jun 06, 2019 49.73 50.35 49.62 50.23 4,637,399 +0.51(+1.03%)
Jun 05, 2019 48.91 49.97 48.80 49.72 4,549,844 +1.01(+2.07%)
Jun 04, 2019 48.51 48.78 47.70 48.71 3,402,938 +0.19(+0.39%)
Jun 03, 2019 48.31 48.61 47.99 48.52 3,737,198 +0.44(+0.92%)
May 31, 2019 48.04 48.29 47.68 48.08 5,138,400 +0.04(+0.08%)
May 30, 2019 48.35 48.50 47.96 48.04 3,235,643 -0.21(-0.44%)
May 29, 2019 48.93 48.96 48.14 48.25 3,623,458 -0.53(-1.09%)
May 28, 2019 49.58 49.62 48.67 48.78 4,151,116 -0.78(-1.57%)
May 24, 2019 49.67 50.01 49.51 49.56 4,120,400 -0.10(-0.20%)
May 23, 2019 49.29 49.72 49.20 49.66 3,656,073 +0.39(+0.79%)
May 22, 2019 49.02 49.38 48.81 49.27 4,696,644 +0.34(+0.69%)
May 21, 2019 48.98 49.35 48.79 48.93 3,871,341 +0.00(+0.00%)
May 20, 2019 49.10 49.33 48.80 48.93 4,538,645 -0.05(-0.10%)
May 17, 2019 48.52 49.19 48.52 48.98 4,125,100 +0.07(+0.14%)
May 16, 2019 48.81 49.16 48.64 48.91 4,584,631 +0.14(+0.29%)
May 15, 2019 49.01 49.21 48.74 48.77 4,516,426 -0.20(-0.41%)
May 14, 2019 49.38 49.56 48.91 48.97 4,933,399 -0.85(-1.71%)
May 13, 2019 49.21 49.91 49.14 49.82 4,122,218 +0.49(+0.99%)
May 10, 2019 48.78 49.42 48.49 49.33 4,062,400 +0.57(+1.17%)
May 09, 2019 48.68 48.93 48.33 48.76 4,447,044 +0.18(+0.37%)
May 08, 2019 48.95 49.16 48.42 48.58 5,553,685 -0.50(-1.02%)
May 07, 2019 49.32 49.51 48.89 49.08 4,655,212 -0.31(-0.63%)
May 06, 2019 49.93 50.04 49.24 49.39 5,252,670 -0.49(-0.98%)
May 03, 2019 49.75 50.05 49.59 49.88 4,596,900 +0.15(+0.30%)
May 02, 2019 50.67 50.72 49.22 49.73 4,707,484 -0.56(-1.11%)
May 01, 2019 50.76 50.82 50.28 50.29 5,495,480 -0.66(-1.30%)
Apr 30, 2019 50.21 51.00 49.97 50.95 7,600,977 +0.87(+1.74%)
Apr 29, 2019 50.37 50.45 49.68 50.08 5,297,287 -0.39(-0.77%)
Apr 26, 2019 50.63 51.03 50.46 50.47 4,971,700 +0.08(+0.16%)
Apr 25, 2019 49.88 50.67 49.80 50.39 4,185,093 +0.32(+0.64%)
Apr 24, 2019 49.79 50.34 49.73 50.07 7,003,832 +0.33(+0.66%)
Apr 23, 2019 49.52 49.97 49.31 49.74 6,572,956 +0.26(+0.53%)
Apr 22, 2019 49.49 49.74 49.31 49.48 6,105,084 +0.08(+0.16%)
Apr 18, 2019 49.00 49.62 48.82 49.40 8,692,600 +0.51(+1.04%)
Apr 17, 2019 49.29 49.32 48.79 48.89 5,180,740 -0.31(-0.63%)
Apr 16, 2019 50.08 50.20 49.10 49.20 3,682,235 -0.99(-1.97%)
Apr 15, 2019 49.81 50.29 49.71 50.19 5,035,620 +0.49(+0.99%)
Apr 12, 2019 49.65 49.83 49.20 49.70 6,541,100 -0.08(-0.16%)
Apr 11, 2019 49.48 49.80 49.38 49.78 3,576,543 +0.22(+0.44%)
Apr 10, 2019 49.95 50.26 49.52 49.56 4,489,233 +0.04(+0.08%)
Apr 09, 2019 49.54 49.84 49.35 49.52 5,267,192 -0.10(-0.20%)
Apr 08, 2019 49.87 49.99 49.44 49.62 6,370,810 -0.28(-0.56%)
Apr 05, 2019 49.71 49.96 49.51 49.90 5,030,800 +0.26(+0.52%)
Apr 04, 2019 50.06 50.10 49.49 49.64 3,986,393 -0.30(-0.60%)
Apr 03, 2019 50.25 50.29 49.81 49.94 4,315,942 -0.35(-0.70%)
Apr 02, 2019 50.32 50.35 49.90 50.29 6,380,808 +0.45(+0.90%)
Apr 01, 2019 50.34 50.35 49.44 49.84 4,212,980 -0.29(-0.58%)
Mar 29, 2019 49.71 50.15 49.59 50.13 5,692,200 +0.37(+0.74%)
Mar 28, 2019 50.58 50.64 49.60 49.76 5,403,426 -0.77(-1.52%)
Mar 27, 2019 50.71 50.85 50.21 50.53 5,146,386 -0.15(-0.30%)
Mar 26, 2019 50.56 50.75 50.32 50.68 4,179,538 +0.30(+0.60%)
Mar 25, 2019 50.31 50.49 50.06 50.38 5,892,057 +0.10(+0.20%)
Mar 22, 2019 49.72 50.47 49.63 50.28 7,286,600 +0.62(+1.25%)
Mar 21, 2019 49.10 49.74 48.98 49.66 8,557,501 +0.56(+1.14%)
Mar 20, 2019 49.23 49.58 48.90 49.10 4,776,360 +0.02(+0.04%)
Mar 19, 2019 49.63 49.66 48.84 49.08 6,530,675 -0.59(-1.19%)
Mar 18, 2019 50.01 50.08 49.47 49.67 5,273,731 -0.33(-0.66%)
Mar 15, 2019 49.55 50.20 49.43 50.00 12,012,700 +0.38(+0.77%)
Mar 14, 2019 49.63 49.99 49.42 49.62 4,097,887 -0.01(-0.02%)
Mar 13, 2019 49.43 49.70 49.35 49.63 4,653,921 +0.17(+0.34%)
Mar 12, 2019 49.18 49.56 49.14 49.46 4,840,533 +0.38(+0.77%)
Mar 11, 2019 48.79 49.14 48.69 49.08 4,504,171 +0.30(+0.62%)
Mar 08, 2019 48.60 48.82 48.31 48.78 3,405,400 +0.23(+0.47%)
Mar 07, 2019 48.61 48.95 48.48 48.55 4,137,417 +0.12(+0.25%)
Mar 06, 2019 48.45 48.60 48.16 48.43 3,542,884 +0.01(+0.02%)
Mar 05, 2019 48.36 48.56 48.26 48.42 4,382,403 -0.03(-0.06%)
Mar 04, 2019 48.66 48.81 48.10 48.45 3,729,621 -0.09(-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.