Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.71 50.15 49.59 50.13 5,692,200 +0.37(+0.74%)
Mar 28, 2019 50.58 50.64 49.60 49.76 5,403,426 -0.77(-1.52%)
Mar 27, 2019 50.71 50.85 50.21 50.53 5,146,386 -0.15(-0.30%)
Mar 26, 2019 50.56 50.75 50.32 50.68 4,179,538 +0.30(+0.60%)
Mar 25, 2019 50.31 50.49 50.06 50.38 5,892,057 +0.10(+0.20%)
Mar 22, 2019 49.72 50.47 49.63 50.28 7,286,600 +0.62(+1.25%)
Mar 21, 2019 49.10 49.74 48.98 49.66 8,557,501 +0.56(+1.14%)
Mar 20, 2019 49.23 49.58 48.90 49.10 4,776,360 +0.02(+0.04%)
Mar 19, 2019 49.63 49.66 48.84 49.08 6,530,675 -0.59(-1.19%)
Mar 18, 2019 50.01 50.08 49.47 49.67 5,273,731 -0.33(-0.66%)
Mar 15, 2019 49.55 50.20 49.43 50.00 12,012,700 +0.38(+0.77%)
Mar 14, 2019 49.63 49.99 49.42 49.62 4,097,887 -0.01(-0.02%)
Mar 13, 2019 49.43 49.70 49.35 49.63 4,653,921 +0.17(+0.34%)
Mar 12, 2019 49.18 49.56 49.14 49.46 4,840,533 +0.38(+0.77%)
Mar 11, 2019 48.79 49.14 48.69 49.08 4,504,171 +0.30(+0.62%)
Mar 08, 2019 48.60 48.82 48.31 48.78 3,405,400 +0.23(+0.47%)
Mar 07, 2019 48.61 48.95 48.48 48.55 4,137,417 +0.12(+0.25%)
Mar 06, 2019 48.45 48.60 48.16 48.43 3,542,884 +0.01(+0.02%)
Mar 05, 2019 48.36 48.56 48.26 48.42 4,382,403 -0.03(-0.06%)
Mar 04, 2019 48.66 48.81 48.10 48.45 3,729,621 -0.09(-0.19%)
Mar 01, 2019 48.70 48.83 48.33 48.54 4,724,200 -0.05(-0.10%)
Feb 28, 2019 48.22 48.79 48.09 48.59 6,195,255 +0.29(+0.60%)
Feb 27, 2019 48.35 48.79 48.24 48.30 4,955,875 -0.26(-0.54%)
Feb 26, 2019 48.64 48.75 48.28 48.56 5,254,425 +0.14(+0.29%)
Feb 25, 2019 48.96 48.97 48.19 48.42 4,001,898 -0.32(-0.66%)
Feb 22, 2019 48.60 48.91 48.45 48.74 4,250,700 +0.25(+0.52%)
Feb 21, 2019 47.86 48.62 47.83 48.49 9,513,628 +0.36(+0.75%)
Feb 20, 2019 48.01 48.34 47.80 48.13 5,651,198 -0.02(-0.04%)
Feb 19, 2019 48.04 48.21 47.71 48.15 4,836,813 -0.11(-0.23%)
Feb 15, 2019 48.18 48.26 47.92 48.26 6,128,300 +0.40(+0.84%)
Feb 14, 2019 47.85 48.08 47.53 47.86 3,855,892 -0.04(-0.08%)
Feb 13, 2019 47.80 48.02 47.76 47.90 4,375,564 -0.02(-0.04%)
Feb 12, 2019 47.91 48.10 47.49 47.92 4,608,822 +0.12(+0.25%)
Feb 11, 2019 47.66 48.07 47.59 47.80 5,573,371 +0.08(+0.17%)
Feb 08, 2019 46.16 47.81 46.03 47.72 8,799,500 -0.41(-0.85%)
Feb 07, 2019 47.36 48.17 47.17 48.13 7,084,110 +0.81(+1.71%)
Feb 06, 2019 47.12 47.54 46.99 47.32 5,118,159 +0.03(+0.06%)
Feb 05, 2019 47.26 47.50 47.03 47.29 4,753,913 -0.05(-0.11%)
Feb 04, 2019 47.21 47.34 46.80 47.34 6,049,295 -0.12(-0.25%)
Feb 01, 2019 47.67 47.77 47.12 47.46 4,859,800 -0.30(-0.63%)
Jan 31, 2019 46.60 47.93 46.46 47.76 7,969,314 +1.11(+2.38%)
Jan 30, 2019 46.12 46.90 46.11 46.65 3,786,511 +0.45(+0.97%)
Jan 29, 2019 46.30 46.51 46.04 46.20 4,716,243 +0.05(+0.11%)
Jan 28, 2019 46.47 46.57 45.81 46.15 3,555,606 -0.28(-0.60%)
Jan 25, 2019 46.78 47.03 46.24 46.43 6,726,300 -0.53(-1.13%)
Jan 24, 2019 47.00 47.06 46.50 46.96 4,438,293 +0.09(+0.19%)
Jan 23, 2019 46.30 46.89 46.26 46.87 4,619,987 +0.62(+1.34%)
Jan 22, 2019 46.02 46.60 45.78 46.25 5,264,125 +0.17(+0.37%)
Jan 18, 2019 46.10 46.39 45.90 46.08 4,821,500 +0.06(+0.13%)
Jan 17, 2019 45.83 46.09 45.60 46.02 3,965,238 +0.22(+0.48%)
Jan 16, 2019 45.52 45.83 45.29 45.80 5,485,626 +0.01(+0.02%)
Jan 15, 2019 44.93 46.00 44.93 45.79 5,045,493 +0.75(+1.67%)
Jan 14, 2019 45.34 45.45 44.54 45.04 6,814,904 -0.75(-1.64%)
Jan 11, 2019 45.74 46.04 45.49 45.79 4,782,700 +0.00(+0.00%)
Jan 10, 2019 45.15 45.84 44.91 45.79 4,355,477 +0.77(+1.71%)
Jan 09, 2019 45.19 45.46 44.83 45.02 6,265,027 -0.37(-0.82%)
Jan 08, 2019 44.72 45.43 44.53 45.39 4,481,309 +0.69(+1.54%)
Jan 07, 2019 44.32 44.97 44.18 44.70 7,436,509 +0.08(+0.18%)
Jan 04, 2019 43.59 44.63 43.51 44.62 5,540,600 +0.50(+1.13%)
Jan 03, 2019 44.18 44.57 43.88 44.12 4,622,104 +0.05(+0.11%)
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.