Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 50.05 50.15 49.20 49.62 4,370,430 -0.48(-0.96%)
Sep 29, 2009 50.42 50.56 49.79 50.10 2,282,196 -0.35(-0.69%)
Sep 28, 2009 49.90 50.66 49.71 50.45 1,716,793 +0.59(+1.18%)
Sep 25, 2009 50.00 50.16 49.75 49.86 2,511,143 -0.29(-0.58%)
Sep 24, 2009 50.49 50.84 50.06 50.15 3,428,465 -0.36(-0.71%)
Sep 23, 2009 51.25 51.36 50.41 50.51 3,562,591 -0.71(-1.39%)
Sep 22, 2009 50.55 51.60 50.55 51.22 3,666,506 +0.28(+0.55%)
Sep 21, 2009 51.16 51.31 50.53 50.94 2,710,929 -0.43(-0.84%)
Sep 18, 2009 51.98 52.18 51.30 51.37 4,186,405 -0.44(-0.85%)
Sep 17, 2009 51.32 52.23 51.30 51.81 5,287,430 +1.73(+3.45%)
Sep 16, 2009 50.40 51.65 50.00 50.08 5,683,753 -0.06(-0.11%)
Sep 15, 2009 49.36 50.28 49.00 50.14 5,368,210 +0.88(+1.79%)
Sep 14, 2009 48.25 49.39 48.00 49.26 3,965,305 +0.87(+1.80%)
Sep 11, 2009 48.72 48.94 48.33 48.39 3,728,275 -0.29(-0.60%)
Sep 10, 2009 48.75 49.03 48.23 48.68 4,275,739 +0.03(+0.06%)
Sep 09, 2009 48.88 49.13 48.53 48.65 2,970,010 -0.09(-0.18%)
Sep 08, 2009 48.76 49.12 48.52 48.74 3,645,639 +0.24(+0.49%)
Sep 04, 2009 48.83 49.09 48.19 48.50 3,112,512 -0.22(-0.45%)
Sep 03, 2009 49.00 49.20 48.32 48.72 3,843,637 +0.08(+0.16%)
Sep 02, 2009 49.26 49.49 48.63 48.64 4,562,115 -0.75(-1.52%)
Sep 01, 2009 49.76 50.44 49.17 49.39 4,147,471 -0.63(-1.26%)
Aug 31, 2009 50.23 50.44 49.81 50.02 2,766,288 -0.49(-0.97%)
Aug 28, 2009 50.83 50.83 50.11 50.51 2,306,348 -0.08(-0.16%)
Aug 27, 2009 50.81 50.87 50.08 50.59 3,597,720 -0.03(-0.06%)
Aug 26, 2009 50.68 50.98 50.21 50.62 3,570,465 -0.25(-0.49%)
Aug 25, 2009 51.28 51.53 50.80 50.87 3,836,781 -0.32(-0.63%)
Aug 24, 2009 51.62 51.83 50.96 51.19 3,088,426 +0.05(+0.10%)
Aug 21, 2009 49.83 51.39 49.62 51.14 6,337,713 +1.74(+3.52%)
Aug 20, 2009 49.45 49.50 48.69 49.40 3,579,415 +0.07(+0.14%)
Aug 19, 2009 48.92 49.70 48.60 49.33 4,266,896 +0.11(+0.22%)
Aug 18, 2009 49.38 49.38 48.74 49.22 2,025,624 +0.07(+0.15%)
Aug 17, 2009 49.53 49.97 48.73 49.15 2,154,407 -0.83(-1.67%)
Aug 14, 2009 50.05 50.68 49.26 49.98 2,710,183 -0.37(-0.73%)
Aug 13, 2009 49.97 50.44 49.38 50.35 2,624,507 +0.36(+0.72%)
Aug 12, 2009 50.00 50.39 49.52 49.99 2,591,060 -0.42(-0.83%)
Aug 11, 2009 50.33 50.65 49.81 50.41 2,347,142 -0.01(-0.02%)
Aug 10, 2009 49.77 50.48 49.42 50.42 2,216,937 +0.38(+0.76%)
Aug 07, 2009 49.93 50.40 49.52 50.04 2,601,314 +0.43(+0.87%)
Aug 06, 2009 50.05 50.28 49.07 49.61 4,411,989 -0.32(-0.64%)
Aug 05, 2009 50.97 51.11 49.58 49.93 4,181,395 -0.89(-1.75%)
Aug 04, 2009 51.14 51.45 50.64 50.82 2,941,474 -0.53(-1.03%)
Aug 03, 2009 51.33 51.53 50.84 51.35 3,794,130 +0.49(+0.96%)
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%)
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.