Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.98 48.10 47.71 48.00 1,085,100 -0.53(-1.09%)
May 30, 2019 48.55 48.79 48.30 48.53 613,096 +0.30(+0.62%)
May 29, 2019 48.46 48.47 48.01 48.23 861,189 -0.94(-1.91%)
May 28, 2019 49.71 49.73 49.09 49.17 864,709 +0.19(+0.39%)
May 24, 2019 48.67 49.18 48.67 48.98 809,000 +0.64(+1.32%)
May 23, 2019 48.48 48.57 48.13 48.34 1,851,761 -2.15(-4.26%)
May 22, 2019 50.63 50.72 50.37 50.49 1,127,776 -0.54(-1.06%)
May 21, 2019 51.23 51.23 50.56 51.03 1,450,757 -1.17(-2.24%)
May 20, 2019 52.54 52.88 52.01 52.20 2,019,939 -0.41(-0.78%)
May 17, 2019 53.22 53.61 52.38 52.61 3,318,200 +0.61(+1.17%)
May 16, 2019 50.92 52.33 50.25 52.00 5,301,559 +2.06(+4.12%)
May 15, 2019 49.48 50.08 49.03 49.94 2,177,879 +1.50(+3.10%)
May 14, 2019 48.15 48.54 48.05 48.44 1,146,136 +0.41(+0.85%)
May 13, 2019 48.50 48.66 47.87 48.03 1,475,677 -1.67(-3.36%)
May 10, 2019 48.99 49.86 48.40 49.70 2,148,000 +0.95(+1.95%)
May 09, 2019 48.12 49.10 48.10 48.75 1,903,291 +0.00(+0.00%)
May 08, 2019 48.65 49.08 48.40 48.75 1,220,429 -0.14(-0.29%)
May 07, 2019 49.01 49.25 48.61 48.89 3,310,708 -2.33(-4.55%)
May 06, 2019 51.15 51.49 50.60 51.22 2,225,356 -1.03(-1.97%)
May 03, 2019 51.63 52.47 51.50 52.25 2,704,900 +0.79(+1.54%)
May 02, 2019 51.27 51.76 51.05 51.46 1,349,765 +0.10(+0.19%)
May 01, 2019 50.39 51.87 50.39 51.36 2,184,979 +0.99(+1.97%)
Apr 30, 2019 50.13 50.54 50.03 50.37 1,487,168 +0.12(+0.24%)
Apr 29, 2019 49.99 50.50 49.71 50.25 1,198,108 +0.01(+0.02%)
Apr 26, 2019 48.35 50.92 48.20 50.24 3,853,200 +3.58(+7.67%)
Apr 25, 2019 46.83 46.88 46.43 46.66 1,768,309 +0.20(+0.43%)
Apr 24, 2019 46.56 46.74 46.39 46.46 2,118,911 -1.84(-3.81%)
Apr 23, 2019 47.72 48.41 47.62 48.30 2,081,295 +0.69(+1.45%)
Apr 22, 2019 47.61 47.66 47.26 47.61 1,343,645 -0.25(-0.52%)
Apr 18, 2019 47.78 48.03 47.57 47.86 1,076,200 +0.12(+0.25%)
Apr 17, 2019 48.12 48.28 47.56 47.74 2,349,528 -0.21(-0.44%)
Apr 16, 2019 47.89 48.13 47.72 47.95 1,066,281 +0.64(+1.35%)
Apr 15, 2019 47.03 47.65 46.93 47.31 1,704,320 +0.32(+0.68%)
Apr 12, 2019 46.86 47.15 46.75 46.99 984,800 +0.74(+1.60%)
Apr 11, 2019 46.07 46.42 45.99 46.25 1,157,596 +0.17(+0.37%)
Apr 10, 2019 45.86 46.23 45.86 46.08 1,032,112 -0.11(-0.24%)
Apr 09, 2019 46.63 46.80 45.81 46.19 4,271,147 -0.41(-0.88%)
Apr 08, 2019 43.00 46.92 42.96 46.60 8,327,874 +3.53(+8.20%)
Apr 05, 2019 43.25 43.29 43.01 43.07 1,212,100 +0.55(+1.29%)
Apr 04, 2019 42.05 42.64 42.03 42.52 2,378,398 +0.13(+0.31%)
Apr 03, 2019 42.56 42.65 42.35 42.39 1,010,500 +0.22(+0.52%)
Apr 02, 2019 42.31 42.53 42.06 42.17 1,325,789 -0.81(-1.88%)
Apr 01, 2019 42.68 43.02 42.63 42.98 1,000,606 +0.74(+1.75%)
Mar 29, 2019 42.30 42.36 41.98 42.24 908,700 -0.16(-0.38%)
Mar 28, 2019 42.69 42.72 42.16 42.40 978,461 -0.39(-0.91%)
Mar 27, 2019 42.87 43.06 42.57 42.79 1,696,296 +0.06(+0.14%)
Mar 26, 2019 42.75 43.27 42.48 42.73 1,316,989 +0.58(+1.38%)
Mar 25, 2019 42.10 42.48 41.91 42.15 954,866 +0.12(+0.29%)
Mar 22, 2019 42.73 42.73 42.02 42.03 1,579,300 -1.98(-4.50%)
Mar 21, 2019 43.09 44.12 43.05 44.01 1,390,462 +0.73(+1.69%)
Mar 20, 2019 44.04 44.11 43.01 43.28 3,729,247 -2.25(-4.94%)
Mar 19, 2019 46.20 46.33 45.49 45.53 2,228,604 -0.55(-1.19%)
Mar 18, 2019 46.25 46.28 45.98 46.08 632,755 -0.17(-0.37%)
Mar 15, 2019 46.21 46.53 46.05 46.25 847,900 +0.13(+0.28%)
Mar 14, 2019 46.23 46.24 45.95 46.12 778,140 -0.54(-1.16%)
Mar 13, 2019 46.57 46.84 46.46 46.66 920,636 +0.35(+0.76%)
Mar 12, 2019 46.22 46.65 46.16 46.31 1,290,243 +0.21(+0.46%)
Mar 11, 2019 45.30 46.17 45.16 46.10 1,555,630 +0.15(+0.33%)
Mar 08, 2019 45.28 46.00 45.19 45.95 1,074,100 -0.45(-0.97%)
Mar 07, 2019 47.00 47.00 46.14 46.40 1,360,237 -1.13(-2.38%)
Mar 06, 2019 47.68 47.81 47.52 47.53 685,404 -0.13(-0.27%)
Mar 05, 2019 47.75 47.90 47.53 47.66 638,327 +0.04(+0.08%)
Mar 04, 2019 47.78 47.87 47.23 47.62 1,230,875 -0.27(-0.56%)
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.