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%)
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.