Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 54.38 55.90 53.58 55.61 3,867,389 +1.16(+2.13%)
Dec 30, 2008 52.82 54.59 52.82 54.45 3,146,566 +1.88(+3.58%)
Dec 29, 2008 52.65 52.84 51.40 52.57 2,040,785 -0.12(-0.23%)
Dec 26, 2008 52.77 53.40 52.37 52.69 1,164,807 +0.20(+0.38%)
Dec 24, 2008 51.67 52.52 51.27 52.49 594,550 +0.86(+1.67%)
Dec 23, 2008 51.66 52.35 50.82 51.63 3,339,439 +0.22(+0.43%)
Dec 22, 2008 52.69 53.47 50.50 51.41 3,205,684 -1.30(-2.47%)
Dec 19, 2008 53.39 54.44 52.00 52.71 4,726,856 +0.13(+0.25%)
Dec 18, 2008 53.76 54.59 52.13 52.58 4,417,116 -0.52(-0.98%)
Dec 17, 2008 55.16 55.16 53.10 53.10 3,145,545 -2.62(-4.70%)
Dec 16, 2008 53.49 55.86 53.00 55.72 4,504,234 +2.18(+4.07%)
Dec 15, 2008 54.73 55.85 52.73 53.54 3,208,014 -1.17(-2.14%)
Dec 12, 2008 52.99 55.10 52.40 54.71 3,072,912 +0.17(+0.31%)
Dec 11, 2008 55.25 56.26 54.00 54.54 3,935,851 -1.28(-2.29%)
Dec 10, 2008 54.14 56.27 53.56 55.82 3,821,530 +2.76(+5.20%)
Dec 09, 2008 54.53 55.00 52.40 53.06 3,438,838 -1.94(-3.53%)
Dec 08, 2008 54.32 56.14 53.29 55.00 4,758,704 +1.97(+3.71%)
Dec 05, 2008 50.91 53.53 48.76 53.03 5,211,156 +1.46(+2.83%)
Dec 04, 2008 54.66 55.61 50.82 51.57 4,279,575 -3.54(-6.42%)
Dec 03, 2008 53.12 55.37 51.54 55.11 4,663,697 +1.90(+3.57%)
Dec 02, 2008 52.05 53.62 50.86 53.21 4,948,929 +1.94(+3.78%)
Dec 01, 2008 55.56 56.00 51.20 51.27 3,671,706 -4.94(-8.79%)
Nov 28, 2008 54.84 56.22 54.15 56.21 1,439,847 +1.18(+2.14%)
Nov 26, 2008 53.94 55.41 52.44 55.03 3,811,204 +1.15(+2.13%)
Nov 25, 2008 54.04 55.16 52.79 53.88 5,178,107 +0.77(+1.45%)
Nov 24, 2008 50.07 54.64 50.00 53.11 6,669,885 +3.11(+6.22%)
Nov 21, 2008 46.20 50.94 45.31 50.00 8,856,333 +5.00(+11.11%)
Nov 20, 2008 48.75 49.96 44.23 45.00 7,671,638 -4.23(-8.59%)
Nov 19, 2008 51.04 52.46 48.83 49.23 4,413,887 -1.89(-3.70%)
Nov 18, 2008 51.33 52.46 49.35 51.12 4,347,298 +0.06(+0.12%)
Nov 17, 2008 50.56 52.96 49.40 51.06 3,779,164 +0.49(+0.97%)
Nov 14, 2008 54.31 54.60 50.11 50.57 6,593,613 -5.01(-9.01%)
Nov 13, 2008 50.79 55.62 48.75 55.58 5,833,428 +5.01(+9.91%)
Nov 12, 2008 51.36 51.55 49.57 50.57 3,940,669 -1.92(-3.66%)
Nov 11, 2008 50.20 53.60 49.55 52.49 4,519,628 +2.00(+3.96%)
Nov 10, 2008 54.60 54.94 48.40 50.49 6,763,464 -3.33(-6.19%)
Nov 07, 2008 51.03 54.48 50.59 53.82 4,348,152 +3.22(+6.36%)
Nov 06, 2008 53.83 54.77 50.05 50.60 6,553,639 -3.23(-6.00%)
Nov 05, 2008 56.67 56.67 53.49 53.83 5,037,187 -3.54(-6.17%)
Nov 04, 2008 54.32 57.51 54.16 57.37 4,757,438 +4.32(+8.14%)
Nov 03, 2008 54.10 54.23 52.04 53.05 3,774,739 -1.19(-2.19%)
Oct 31, 2008 54.56 55.91 53.36 54.24 4,650,645 -0.37(-0.68%)
Oct 30, 2008 53.75 54.99 51.94 54.61 4,264,160 +2.75(+5.30%)
Oct 29, 2008 54.28 54.72 49.94 51.86 7,175,918 -2.74(-5.02%)
Oct 28, 2008 48.01 54.79 46.93 54.60 7,632,191 +7.47(+15.85%)
Oct 27, 2008 48.01 51.17 46.87 47.13 6,644,068 -1.42(-2.92%)
Oct 24, 2008 46.35 50.05 45.43 48.55 5,936,956 -1.33(-2.67%)
Oct 23, 2008 50.13 51.90 46.35 49.88 8,159,879 -0.43(-0.85%)
Oct 22, 2008 52.94 52.94 47.55 50.31 6,688,415 -3.06(-5.73%)
Oct 21, 2008 54.10 55.16 52.30 53.37 5,267,418 -1.22(-2.23%)
Oct 20, 2008 53.55 54.75 51.02 54.59 8,796,832 +0.09(+0.17%)
Oct 17, 2008 49.85 58.30 49.85 54.50 8,261,128 +2.62(+5.05%)
Oct 16, 2008 50.18 52.52 47.55 51.88 7,993,145 +1.70(+3.39%)
Oct 15, 2008 54.68 55.38 48.91 50.18 7,081,901 -5.45(-9.80%)
Oct 14, 2008 57.58 58.55 51.40 55.63 10,713,360 +0.10(+0.18%)
Oct 13, 2008 48.09 55.83 47.22 55.53 6,625,472 +8.15(+17.20%)
Oct 10, 2008 46.46 49.45 41.23 47.38 12,021,176 -0.79(-1.64%)
Oct 09, 2008 51.60 51.99 47.60 48.17 7,154,913 -3.10(-6.05%)
Oct 08, 2008 52.11 54.82 49.68 51.27 9,152,578 -2.23(-4.17%)
Oct 07, 2008 57.91 58.09 53.38 53.50 5,567,515 -2.90(-5.14%)
Oct 06, 2008 59.07 60.19 54.04 56.40 6,205,399 -3.79(-6.30%)
Oct 03, 2008 60.72 62.98 58.30 60.19 0 +0.64(+1.07%)
Oct 02, 2008 62.03 63.84 58.45 59.55 5,528,873 -3.00(-4.80%)
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.