Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 44.78 45.00 43.85 44.07 5,104,469 -1.03(-2.28%)
Dec 31, 2018 44.78 45.10 44.45 45.10 4,283,900 +0.36(+0.80%)
Dec 28, 2018 44.88 45.30 44.61 44.74 4,977,400 -0.04(-0.09%)
Dec 27, 2018 44.25 44.80 43.50 44.78 6,281,165 +0.30(+0.67%)
Dec 26, 2018 43.85 44.52 43.10 44.48 5,415,239 +0.65(+1.48%)
Dec 24, 2018 45.88 46.23 43.65 43.83 4,136,400 -2.06(-4.49%)
Dec 21, 2018 45.80 47.02 45.68 45.89 12,078,100 +0.08(+0.17%)
Dec 20, 2018 45.82 46.53 45.25 45.81 8,255,786 +0.09(+0.20%)
Dec 19, 2018 45.88 46.48 45.48 45.72 7,485,170 -0.08(-0.17%)
Dec 18, 2018 45.87 46.48 45.58 45.80 7,041,142 +0.19(+0.42%)
Dec 17, 2018 47.09 47.23 45.47 45.61 7,154,515 -1.45(-3.08%)
Dec 14, 2018 46.98 47.21 46.77 47.06 5,333,300 +0.11(+0.23%)
Dec 13, 2018 46.88 47.27 46.79 46.95 4,228,754 +0.06(+0.13%)
Dec 12, 2018 47.01 47.35 46.82 46.89 6,782,216 +0.00(+0.00%)
Dec 11, 2018 47.08 47.17 46.65 46.89 5,188,185 -0.11(-0.23%)
Dec 10, 2018 46.80 47.15 46.00 47.00 5,067,570 +0.04(+0.09%)
Dec 07, 2018 46.87 47.30 46.28 46.96 4,612,800 +0.06(+0.13%)
Dec 06, 2018 46.95 47.40 46.09 46.90 7,280,176 -0.05(-0.11%)
Dec 04, 2018 46.71 47.37 46.52 46.95 8,820,500 +0.47(+1.01%)
Dec 03, 2018 46.35 46.49 46.01 46.48 5,550,319 +0.09(+0.19%)
Nov 30, 2018 45.81 46.45 45.63 46.39 6,869,500 +0.72(+1.58%)
Nov 29, 2018 45.85 45.86 45.07 45.67 3,990,420 -0.15(-0.33%)
Nov 28, 2018 45.66 45.91 45.18 45.82 4,846,329 +0.29(+0.64%)
Nov 27, 2018 45.21 45.71 45.07 45.53 4,028,216 +0.33(+0.73%)
Nov 26, 2018 44.94 45.28 44.66 45.20 4,312,756 +0.35(+0.78%)
Nov 23, 2018 45.00 45.03 44.53 44.85 2,555,700 -0.10(-0.22%)
Nov 21, 2018 44.95 44.95 44.95 0 -0.49(-1.08%)
Nov 20, 2018 46.25 46.32 45.29 45.44 7,274,372 -0.66(-1.43%)
Nov 19, 2018 45.92 46.18 45.80 46.10 4,242,779 +0.22(+0.48%)
Nov 16, 2018 46.17 46.20 45.58 45.88 7,807,500 +0.33(+0.72%)
Nov 15, 2018 44.91 45.72 44.56 45.55 5,345,954 +0.33(+0.73%)
Nov 14, 2018 45.39 45.64 45.04 45.22 7,175,728 -0.69(-1.50%)
Nov 13, 2018 45.83 46.05 45.49 45.91 5,406,623 +0.19(+0.42%)
Nov 12, 2018 44.83 46.20 44.78 45.72 4,588,365 +0.68(+1.51%)
Nov 09, 2018 44.83 45.29 44.61 45.04 5,877,000 +0.29(+0.65%)
Nov 08, 2018 44.78 44.79 44.19 44.75 5,301,969 +0.08(+0.18%)
Nov 07, 2018 44.52 44.81 44.14 44.67 8,457,604 +0.36(+0.81%)
Nov 06, 2018 44.22 44.36 43.69 44.31 5,168,324 +0.13(+0.29%)
Nov 05, 2018 43.83 44.51 43.56 44.18 5,072,669 +0.78(+1.80%)
Nov 02, 2018 43.84 44.00 43.02 43.40 6,109,300 -0.25(-0.57%)
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.