Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.