Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 51.52 52.17 50.71 50.86 3,999,415 -0.95(-1.83%)
Jul 30, 2009 51.92 52.57 51.39 51.81 3,758,855 +0.46(+0.90%)
Jul 29, 2009 51.80 51.99 50.86 51.35 4,197,989 -0.67(-1.29%)
Jul 28, 2009 52.51 52.73 51.30 52.02 4,717,903 -0.53(-1.00%)
Jul 27, 2009 53.26 54.44 52.16 52.55 5,604,621 -1.89(-3.48%)
Jul 24, 2009 54.14 54.47 52.89 54.44 444 +0.41(+0.76%)
Jul 23, 2009 52.50 54.45 52.00 54.03 4,964,615 +1.42(+2.70%)
Jul 22, 2009 53.01 53.44 52.01 52.61 3,917,992 -0.72(-1.35%)
Jul 21, 2009 51.46 53.66 51.46 53.33 7,858,912 +1.28(+2.46%)
Jul 20, 2009 51.70 52.06 51.01 52.05 3,652,150 +0.63(+1.23%)
Jul 17, 2009 51.80 52.09 50.66 51.42 3,129,598 -0.51(-0.98%)
Jul 16, 2009 51.53 52.08 50.89 51.93 3,056,599 +0.27(+0.52%)
Jul 15, 2009 50.59 51.73 50.35 51.66 5,525,009 +1.58(+3.15%)
Jul 14, 2009 49.70 50.19 49.16 50.08 3,621,083 +0.55(+1.11%)
Jul 13, 2009 48.59 49.77 48.58 49.53 4,008,663 +1.19(+2.46%)
Jul 10, 2009 48.26 48.80 47.30 48.34 3,943,111 -0.10(-0.21%)
Jul 09, 2009 48.89 49.17 47.89 48.44 3,366,196 +0.23(+0.48%)
Jul 08, 2009 48.57 48.89 47.76 48.21 4,686,979 +0.46(+0.96%)
Jul 07, 2009 48.99 49.16 47.56 47.75 4,730,791 -1.23(-2.51%)
Jul 06, 2009 48.99 49.30 47.93 48.98 4,587,500 -0.39(-0.79%)
Jul 02, 2009 51.00 51.00 48.94 49.37 7,492,038 -2.19(-4.25%)
Jul 01, 2009 51.57 52.16 51.22 51.56 3,701,545 +0.35(+0.68%)
Jun 30, 2009 50.57 51.38 50.28 51.21 7,678,362 +0.73(+1.45%)
Jun 29, 2009 51.00 51.06 50.09 50.48 5,663,909 -0.22(-0.43%)
Jun 26, 2009 51.07 51.28 50.50 50.70 6,507,547 -0.30(-0.59%)
Jun 25, 2009 50.53 51.42 50.42 51.00 9,505,415 +0.85(+1.69%)
Jun 24, 2009 49.43 50.23 49.39 50.15 3,988,303 +0.69(+1.40%)
Jun 23, 2009 48.99 49.96 48.42 49.46 4,628,976 +0.47(+0.96%)
Jun 22, 2009 49.42 49.90 48.93 48.99 2,874,286 -0.95(-1.90%)
Jun 19, 2009 50.82 51.00 49.60 49.94 4,814,121 -0.52(-1.03%)
Jun 18, 2009 49.39 50.68 49.15 50.46 4,253,650 +2.03(+4.19%)
Jun 17, 2009 49.06 49.36 48.15 48.43 3,434,683 -0.50(-1.02%)
Jun 16, 2009 49.26 49.88 48.68 48.93 3,128,097 -0.26(-0.53%)
Jun 15, 2009 50.41 50.46 48.44 49.19 3,341,809 -1.39(-2.75%)
Jun 12, 2009 50.04 51.09 49.28 50.58 3,515,409 +0.45(+0.90%)
Jun 11, 2009 50.14 51.21 50.01 50.13 6,309,958 -0.20(-0.40%)
Jun 10, 2009 48.42 50.61 48.42 50.33 7,003,618 +2.45(+5.12%)
Jun 09, 2009 47.70 48.32 47.56 47.88 2,357,098 +0.43(+0.91%)
Jun 08, 2009 47.61 47.96 46.90 47.45 2,542,581 -1.01(-2.08%)
Jun 05, 2009 48.66 49.12 47.68 48.46 3,153,644 +0.19(+0.39%)
Jun 04, 2009 47.28 48.52 47.10 48.27 3,860,601 +1.42(+3.03%)
Jun 03, 2009 48.15 48.45 46.23 46.85 4,279,191 -1.70(-3.50%)
Jun 02, 2009 49.05 49.78 48.47 48.55 4,572,705 -0.72(-1.46%)
Jun 01, 2009 48.58 49.73 48.13 49.27 5,519,030 +1.26(+2.62%)
May 29, 2009 48.25 48.47 47.38 48.01 4,615,799 +0.12(+0.25%)
May 28, 2009 47.55 48.52 47.24 47.89 4,361,536 +0.75(+1.59%)
May 27, 2009 47.80 48.25 46.93 47.14 4,093,921 -0.73(-1.52%)
May 26, 2009 46.74 48.04 45.70 47.87 3,903,809 +1.23(+2.64%)
May 22, 2009 45.94 47.28 45.90 46.64 3,053,445 +0.72(+1.57%)
May 21, 2009 45.85 46.01 45.30 45.92 3,515,421 -0.45(-0.97%)
May 20, 2009 47.58 47.58 46.23 46.37 3,816,790 -0.76(-1.61%)
May 19, 2009 45.90 47.52 45.79 47.13 4,391,229 +1.06(+2.30%)
May 18, 2009 47.21 47.70 45.53 46.07 5,392,276 -1.15(-2.44%)
May 15, 2009 48.58 48.60 46.15 47.22 5,423,938 -1.69(-3.46%)
May 14, 2009 49.34 49.83 48.40 48.91 3,553,641 -0.30(-0.61%)
May 13, 2009 49.95 50.11 48.84 49.21 5,972,027 -1.95(-3.81%)
May 12, 2009 50.50 51.46 50.03 51.16 3,679,303 +0.90(+1.79%)
May 11, 2009 49.63 50.78 49.51 50.26 3,297,307 +0.11(+0.22%)
May 08, 2009 48.68 51.37 48.58 50.15 6,772,483 +1.94(+4.02%)
May 07, 2009 47.62 48.24 46.81 48.21 5,569,391 +1.01(+2.14%)
May 06, 2009 47.97 48.11 46.89 47.20 4,206,265 -0.26(-0.55%)
May 05, 2009 47.36 47.77 47.03 47.46 2,883,310 -0.18(-0.38%)
May 04, 2009 47.21 47.64 47.20 47.64 4,486,863 +0.66(+1.40%)
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.