Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.32 19.60 18.90 19.16 9,343,372 -0.09(-0.47%)
Mar 30, 2009 19.25 19.33 18.83 19.25 9,453,838 -1.13(-5.54%)
Mar 26, 2009 20.41 20.55 19.95 20.38 10,654,188 +0.44(+2.21%)
Mar 25, 2009 19.99 20.50 19.48 19.94 10,354,613 +0.23(+1.17%)
Mar 24, 2009 19.93 20.05 19.59 19.71 7,029,490 -0.55(-2.71%)
Mar 23, 2009 19.72 20.27 19.51 20.26 7,802,611 +0.96(+4.97%)
Mar 20, 2009 19.86 20.15 19.01 19.30 12,749,961 -0.62(-3.11%)
Mar 19, 2009 20.32 20.58 19.79 19.92 11,823,169 -0.19(-0.94%)
Mar 18, 2009 19.61 20.42 19.31 20.11 17,826,839 +0.74(+3.82%)
Mar 17, 2009 18.49 19.42 18.38 19.37 8,767,017 +0.98(+5.33%)
Mar 16, 2009 19.24 19.30 18.26 18.39 12,711,207 -0.83(-4.32%)
Mar 13, 2009 19.06 19.29 18.73 19.22 9,253,648 +0.11(+0.58%)
Mar 12, 2009 18.54 19.22 18.38 19.11 10,955,439 +0.58(+3.13%)
Mar 11, 2009 18.35 18.67 18.13 18.53 9,226,588 +0.31(+1.70%)
Mar 10, 2009 17.36 18.25 17.36 18.22 11,672,942 +0.91(+5.26%)
Mar 09, 2009 17.70 18.31 17.25 17.31 11,688,746 -0.51(-2.86%)
Mar 06, 2009 18.38 18.64 17.25 17.82 11,374,591 -0.35(-1.93%)
Mar 05, 2009 18.44 18.84 18.03 18.17 15,165,088 -0.35(-1.89%)
Mar 04, 2009 17.89 18.74 17.82 18.52 14,757,061 +1.81(+10.83%)
Mar 02, 2009 17.52 17.75 16.66 16.71 9,361,678 -0.97(-5.49%)
Feb 27, 2009 17.60 18.20 17.54 17.68 11,158,320 -0.10(-0.56%)
Feb 26, 2009 18.10 18.91 17.67 17.78 12,585,922 -0.06(-0.34%)
Feb 25, 2009 17.00 18.22 16.78 17.84 12,614,157 +0.71(+4.14%)
Feb 24, 2009 16.39 17.25 16.30 17.13 8,756,769 +0.96(+5.94%)
Feb 23, 2009 16.75 16.98 16.11 16.17 6,948,298 -0.62(-3.69%)
Feb 20, 2009 16.52 17.01 16.30 16.79 9,497,737 +0.27(+1.63%)
Feb 19, 2009 17.47 17.47 16.52 16.52 8,508,809 -0.74(-4.29%)
Feb 18, 2009 17.28 17.67 17.05 17.26 5,388,000 +0.01(+0.06%)
Feb 17, 2009 17.99 18.01 17.13 17.25 9,714,160 -1.17(-6.35%)
Feb 13, 2009 18.18 18.61 17.98 18.42 6,022,405 +0.28(+1.54%)
Feb 12, 2009 17.66 18.19 17.30 18.14 9,677,558 +0.41(+2.31%)
Feb 11, 2009 17.89 17.98 17.40 17.73 6,852,780 -0.05(-0.28%)
Feb 10, 2009 18.28 18.87 17.61 17.78 9,390,021 -0.59(-3.21%)
Feb 09, 2009 18.60 18.70 18.16 18.37 6,520,820 -0.32(-1.71%)
Feb 06, 2009 18.27 18.88 18.18 18.69 7,503,218 +0.39(+2.13%)
Feb 05, 2009 16.92 18.49 16.81 18.30 12,815,176 +1.11(+6.46%)
Feb 04, 2009 17.13 17.61 17.06 17.19 9,139,731 +0.06(+0.35%)
Feb 03, 2009 16.65 17.18 16.48 17.13 6,542,297 +0.38(+2.27%)
Feb 02, 2009 16.58 17.18 16.33 16.75 8,855,515 -0.10(-0.59%)
Jan 30, 2009 17.38 17.47 16.76 16.85 7,293,645 -0.43(-2.49%)
Jan 29, 2009 17.34 17.47 16.93 17.28 8,023,712 -0.23(-1.31%)
Jan 28, 2009 17.44 17.74 17.29 17.51 8,665,259 +0.45(+2.64%)
Jan 27, 2009 16.46 17.19 16.32 17.06 10,221,857 +0.78(+4.79%)
Jan 26, 2009 16.17 16.65 15.86 16.28 5,191,084 +0.28(+1.75%)
Jan 23, 2009 15.10 16.30 15.10 16.00 7,295,440 +0.53(+3.43%)
Jan 22, 2009 15.51 15.72 15.00 15.47 10,974,913 -0.42(-2.64%)
Jan 21, 2009 15.78 16.01 15.17 15.89 7,883,505 +0.28(+1.79%)
Jan 20, 2009 16.72 16.87 15.59 15.61 8,786,995 -1.32(-7.80%)
Jan 16, 2009 16.69 16.96 16.19 16.93 10,746,638 +0.58(+3.55%)
Jan 15, 2009 16.00 16.54 15.55 16.35 14,432,653 +0.85(+5.48%)
Jan 14, 2009 15.84 16.13 15.50 15.50 9,527,382 -0.73(-4.50%)
Jan 13, 2009 15.97 16.41 15.77 16.23 10,418,787 +0.28(+1.76%)
Jan 12, 2009 16.21 16.28 15.74 15.95 6,983,357 -0.36(-2.21%)
Jan 09, 2009 17.14 17.17 16.21 16.31 11,664,968 -0.69(-4.06%)
Jan 08, 2009 17.65 17.70 16.64 17.00 14,456,231 -0.89(-4.97%)
Jan 07, 2009 18.26 18.47 17.76 17.89 6,295,949 -0.72(-3.87%)
Jan 06, 2009 18.39 18.80 18.18 18.61 6,199,242 +0.37(+2.03%)
Jan 05, 2009 18.11 18.88 18.11 18.24 5,936,563 -0.12(-0.65%)
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.