Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 45.03 46.11 44.79 45.39 3,886,475 +1.10(+2.48%)
Mar 30, 2009 44.71 45.33 43.01 44.29 3,565,467 -1.60(-3.49%)
Mar 26, 2009 45.00 46.03 44.44 45.89 3,991,861 +1.29(+2.89%)
Mar 25, 2009 45.12 45.80 44.00 44.60 4,444,180 -0.01(-0.02%)
Mar 24, 2009 45.04 46.00 44.59 44.61 3,893,907 -1.08(-2.36%)
Mar 23, 2009 44.20 45.77 44.18 45.69 4,133,364 +1.93(+4.41%)
Mar 20, 2009 44.86 45.07 43.57 43.76 5,468,561 -0.63(-1.42%)
Mar 19, 2009 44.98 45.10 43.50 44.39 5,082,139 -0.18(-0.40%)
Mar 18, 2009 43.90 44.86 42.53 44.57 5,686,241 +0.47(+1.07%)
Mar 17, 2009 43.35 44.14 42.75 44.10 4,604,510 +0.88(+2.04%)
Mar 16, 2009 42.11 44.14 41.53 43.22 6,172,942 +1.20(+2.86%)
Mar 13, 2009 41.83 42.24 41.16 42.02 0 +0.64(+1.55%)
Mar 12, 2009 40.05 41.50 39.59 41.38 8,928,875 +1.23(+3.06%)
Mar 11, 2009 42.01 42.54 38.41 40.15 12,872,033 -2.35(-5.53%)
Mar 10, 2009 44.79 46.00 42.26 42.50 10,692,371 -1.34(-3.06%)
Mar 09, 2009 44.21 45.01 43.25 43.84 3,693,820 -0.81(-1.81%)
Mar 06, 2009 44.54 46.00 43.29 44.65 0 +0.49(+1.11%)
Mar 05, 2009 45.36 45.36 43.49 44.16 6,236,847 -1.62(-3.54%)
Mar 04, 2009 44.99 46.47 44.88 45.78 5,893,492 -0.70(-1.51%)
Mar 02, 2009 46.24 47.51 46.17 46.48 5,421,646 -0.74(-1.57%)
Feb 27, 2009 47.07 48.14 46.00 47.22 0 -0.66(-1.38%)
Feb 26, 2009 49.15 49.90 47.69 47.88 3,917,784 -0.88(-1.80%)
Feb 25, 2009 48.52 49.55 47.78 48.76 4,591,798 +0.06(+0.12%)
Feb 24, 2009 46.67 49.17 46.18 48.70 5,184,162 +2.38(+5.14%)
Feb 23, 2009 47.48 48.87 46.13 46.32 4,688,936 -1.62(-3.38%)
Feb 20, 2009 49.02 49.36 46.55 47.94 5,511,467 -1.74(-3.50%)
Feb 19, 2009 49.56 50.22 49.14 49.68 3,909,337 +0.57(+1.16%)
Feb 18, 2009 50.25 50.39 48.63 49.11 3,784,000 -1.31(-2.60%)
Feb 17, 2009 52.52 52.65 50.04 50.42 4,795,774 -3.27(-6.09%)
Feb 13, 2009 53.49 54.49 53.39 53.69 3,090,172 -0.11(-0.20%)
Feb 12, 2009 55.51 55.60 52.38 53.80 4,250,028 -1.88(-3.38%)
Feb 11, 2009 56.22 56.74 54.86 55.68 3,145,800 -0.32(-0.57%)
Feb 10, 2009 57.00 57.79 55.50 56.00 4,349,031 -1.43(-2.49%)
Feb 09, 2009 57.69 58.66 56.78 57.43 2,654,398 -0.38(-0.66%)
Feb 06, 2009 56.91 58.52 56.53 57.81 3,751,226 +0.70(+1.23%)
Feb 05, 2009 56.82 58.24 56.00 57.11 6,013,983 -0.57(-0.99%)
Feb 04, 2009 57.16 58.33 56.77 57.68 3,714,189 +0.91(+1.60%)
Feb 03, 2009 55.31 57.07 55.00 56.77 3,376,831 +1.47(+2.66%)
Feb 02, 2009 53.61 55.70 53.23 55.30 4,299,982 +1.08(+1.99%)
Jan 30, 2009 57.97 57.97 53.83 54.22 0 -2.16(-3.83%)
Jan 29, 2009 56.86 58.24 56.07 56.38 3,436,984 -0.86(-1.50%)
Jan 28, 2009 56.29 57.73 55.15 57.24 3,690,517 +1.80(+3.25%)
Jan 27, 2009 56.97 57.24 55.22 55.44 4,718,288 -1.07(-1.89%)
Jan 26, 2009 54.80 57.24 54.44 56.51 4,064,635 +1.86(+3.40%)
Jan 23, 2009 53.01 54.92 52.01 54.65 3,687,424 +0.77(+1.43%)
Jan 22, 2009 52.62 54.66 52.10 53.88 3,955,499 +0.73(+1.37%)
Jan 21, 2009 52.61 53.48 50.76 53.15 4,936,478 +0.50(+0.95%)
Jan 20, 2009 54.59 56.99 52.48 52.65 4,181,744 -2.15(-3.92%)
Jan 16, 2009 54.12 55.55 53.42 54.80 0 +1.76(+3.32%)
Jan 15, 2009 52.58 53.38 51.70 53.04 3,955,635 +0.29(+0.55%)
Jan 14, 2009 52.60 52.99 50.59 52.75 4,171,641 -0.50(-0.94%)
Jan 13, 2009 54.45 55.19 52.80 53.25 4,344,543 -1.35(-2.47%)
Jan 12, 2009 54.32 55.99 54.15 54.60 2,892,281 +0.43(+0.79%)
Jan 09, 2009 56.17 56.17 53.91 54.17 2,804,679 -1.18(-2.13%)
Jan 08, 2009 55.19 55.54 54.27 55.35 4,828,097 +0.13(+0.24%)
Jan 07, 2009 56.64 57.04 54.92 55.22 3,343,976 -2.20(-3.83%)
Jan 06, 2009 57.70 58.98 56.92 57.42 3,675,287 +0.08(+0.14%)
Jan 05, 2009 57.00 57.75 56.53 57.34 2,650,820 +0.17(+0.30%)
Jan 02, 2009 55.75 57.55 54.91 57.17 0 +1.56(+2.81%)
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.