Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 54.38 55.90 53.58 55.61 0 +0.00(+0.00%)
Dec 31, 2008 54.38 55.90 53.58 55.61 3,867,389 +1.16(+2.13%)
Dec 30, 2008 52.82 54.59 52.82 54.45 3,146,566 +1.88(+3.58%)
Dec 29, 2008 52.65 52.84 51.40 52.57 2,040,785 -0.12(-0.23%)
Dec 26, 2008 52.77 53.40 52.37 52.69 1,164,807 +0.20(+0.38%)
Dec 24, 2008 51.67 52.52 51.27 52.49 594,550 +0.86(+1.67%)
Dec 23, 2008 51.66 52.35 50.82 51.63 3,339,439 +0.22(+0.43%)
Dec 22, 2008 52.69 53.47 50.50 51.41 3,205,684 -1.30(-2.47%)
Dec 19, 2008 53.39 54.44 52.00 52.71 4,726,856 +0.13(+0.25%)
Dec 18, 2008 53.76 54.59 52.13 52.58 4,417,116 -0.52(-0.98%)
Dec 17, 2008 55.16 55.16 53.10 53.10 3,145,545 -2.62(-4.70%)
Dec 16, 2008 53.49 55.86 53.00 55.72 4,504,234 +2.18(+4.07%)
Dec 15, 2008 54.73 55.85 52.73 53.54 3,208,014 -1.17(-2.14%)
Dec 12, 2008 52.99 55.10 52.40 54.71 3,072,912 +0.17(+0.31%)
Dec 11, 2008 55.25 56.26 54.00 54.54 3,935,851 -1.28(-2.29%)
Dec 10, 2008 54.14 56.27 53.56 55.82 3,821,530 +2.76(+5.20%)
Dec 09, 2008 54.53 55.00 52.40 53.06 3,438,838 -1.94(-3.53%)
Dec 08, 2008 54.32 56.14 53.29 55.00 4,758,704 +1.97(+3.71%)
Dec 05, 2008 50.91 53.53 48.76 53.03 5,211,156 +1.46(+2.83%)
Dec 04, 2008 54.66 55.61 50.82 51.57 4,279,575 -3.54(-6.42%)
Dec 03, 2008 53.12 55.37 51.54 55.11 4,663,697 +1.90(+3.57%)
Dec 02, 2008 52.05 53.62 50.86 53.21 4,948,929 +1.94(+3.78%)
Dec 01, 2008 55.56 56.00 51.20 51.27 3,671,706 -4.94(-8.79%)
Nov 28, 2008 54.84 56.22 54.15 56.21 1,439,847 +1.18(+2.14%)
Nov 26, 2008 53.94 55.41 52.44 55.03 3,811,204 +1.15(+2.13%)
Nov 25, 2008 54.04 55.16 52.79 53.88 5,178,107 +0.77(+1.45%)
Nov 24, 2008 50.07 54.64 50.00 53.11 6,669,885 +3.11(+6.22%)
Nov 21, 2008 46.20 50.94 45.31 50.00 8,856,333 +5.00(+11.11%)
Nov 20, 2008 48.75 49.96 44.23 45.00 7,671,638 -4.23(-8.59%)
Nov 19, 2008 51.04 52.46 48.83 49.23 4,413,887 -1.89(-3.70%)
Nov 18, 2008 51.33 52.46 49.35 51.12 4,347,298 +0.06(+0.12%)
Nov 17, 2008 50.56 52.96 49.40 51.06 3,779,164 +0.49(+0.97%)
Nov 14, 2008 54.31 54.60 50.11 50.57 6,593,613 -5.01(-9.01%)
Nov 13, 2008 50.79 55.62 48.75 55.58 5,833,428 +5.01(+9.91%)
Nov 12, 2008 51.36 51.55 49.57 50.57 3,940,669 -1.92(-3.66%)
Nov 11, 2008 50.20 53.60 49.55 52.49 4,519,628 +2.00(+3.96%)
Nov 10, 2008 54.60 54.94 48.40 50.49 6,763,464 -3.33(-6.19%)
Nov 07, 2008 51.03 54.48 50.59 53.82 4,348,152 +3.22(+6.36%)
Nov 06, 2008 53.83 54.77 50.05 50.60 6,553,639 -3.23(-6.00%)
Nov 05, 2008 56.67 56.67 53.49 53.83 5,037,187 -3.54(-6.17%)
Nov 04, 2008 54.32 57.51 54.16 57.37 4,757,438 +4.32(+8.14%)
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.