Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2019 48.80 48.80 48.80 0 +0.49(+1.01%)
Sep 23, 2019 48.28 48.42 48.07 48.31 5,250,413 -0.14(-0.29%)
Sep 20, 2019 48.02 48.59 47.96 48.45 10,381,000 +0.65(+1.36%)
Sep 19, 2019 48.08 48.08 47.62 47.80 4,196,294 -0.14(-0.29%)
Sep 18, 2019 47.52 48.02 47.48 47.94 3,864,344 +0.65(+1.37%)
Sep 17, 2019 47.29 47.65 47.07 47.29 5,628,919 -0.09(-0.19%)
Sep 16, 2019 47.27 47.40 46.97 47.38 4,223,145 +0.11(+0.23%)
Sep 13, 2019 47.60 47.88 46.64 47.27 8,184,100 -0.61(-1.27%)
Sep 12, 2019 49.00 49.09 47.87 47.88 7,599,689 -0.85(-1.74%)
Sep 11, 2019 48.26 48.76 47.95 48.73 3,625,850 +0.38(+0.79%)
Sep 10, 2019 47.93 48.47 47.85 48.35 6,036,995 +0.32(+0.67%)
Sep 09, 2019 47.92 48.25 47.78 48.03 4,996,645 -0.09(-0.19%)
Sep 06, 2019 48.57 48.76 47.96 48.12 4,812,600 +0.00(+0.00%)
Sep 05, 2019 47.79 48.28 47.65 48.12 9,219,988 +0.12(+0.25%)
Sep 04, 2019 48.19 48.24 47.65 48.00 5,124,460 +0.08(+0.17%)
Sep 03, 2019 47.08 47.95 46.97 47.92 5,705,075 +0.66(+1.40%)
Aug 30, 2019 46.97 47.47 46.76 47.26 5,474,300 +0.51(+1.09%)
Aug 29, 2019 46.68 46.78 46.32 46.75 3,595,305 +0.32(+0.69%)
Aug 28, 2019 46.17 46.52 46.03 46.43 5,309,168 +0.19(+0.41%)
Aug 27, 2019 46.60 46.99 46.21 46.24 9,734,393 +0.56(+1.23%)
Aug 26, 2019 45.03 45.69 44.89 45.68 3,979,387 +0.80(+1.78%)
Aug 23, 2019 45.34 45.63 44.70 44.88 6,977,900 -0.64(-1.41%)
Aug 22, 2019 45.44 45.69 45.21 45.52 3,670,504 +0.08(+0.18%)
Aug 21, 2019 45.22 45.59 45.04 45.44 3,780,538 +0.23(+0.51%)
Aug 20, 2019 45.38 45.39 44.90 45.21 6,164,807 -0.07(-0.15%)
Aug 19, 2019 45.20 45.45 44.94 45.28 3,984,450 +0.15(+0.33%)
Aug 16, 2019 44.82 45.18 44.60 45.13 5,429,100 +0.48(+1.08%)
Aug 15, 2019 44.42 44.96 44.32 44.65 5,173,499 +0.17(+0.38%)
Aug 14, 2019 45.07 45.16 44.25 44.48 5,663,970 -1.04(-2.28%)
Aug 13, 2019 45.28 45.76 44.77 45.52 6,694,537 +0.32(+0.71%)
Aug 12, 2019 45.21 45.48 44.83 45.20 5,988,541 +0.00(+0.00%)
Aug 09, 2019 45.61 45.79 45.13 45.20 5,661,700 -0.22(-0.48%)
Aug 08, 2019 44.98 45.46 44.73 45.42 5,158,477 +0.41(+0.91%)
Aug 07, 2019 45.13 45.35 44.33 45.01 5,055,620 -0.20(-0.44%)
Aug 06, 2019 44.54 45.38 44.22 45.21 7,561,566 +0.79(+1.78%)
Aug 05, 2019 44.81 45.30 44.31 44.42 9,973,915 -0.33(-0.74%)
Aug 02, 2019 44.57 45.46 44.50 44.75 7,878,800 +0.35(+0.79%)
Aug 01, 2019 44.04 45.15 43.69 44.40 7,890,527 -0.66(-1.46%)
Jul 31, 2019 46.04 46.08 44.90 45.06 6,978,246 -0.99(-2.15%)
Jul 30, 2019 46.06 46.44 45.87 46.05 4,200,939 +0.00(+0.00%)
Jul 29, 2019 45.90 46.21 45.46 46.05 6,875,310 +0.23(+0.50%)
Jul 26, 2019 46.24 46.48 45.81 45.82 5,525,800 -0.31(-0.67%)
Jul 25, 2019 45.50 46.27 45.20 46.13 8,945,660 +0.65(+1.43%)
Jul 24, 2019 46.15 46.30 45.11 45.48 10,354,591 -0.88(-1.90%)
Jul 23, 2019 47.20 47.26 46.22 46.36 7,742,174 -0.92(-1.95%)
Jul 22, 2019 47.69 47.78 47.07 47.28 5,328,949 -0.29(-0.61%)
Jul 19, 2019 48.62 48.72 47.53 47.57 6,827,100 -1.19(-2.44%)
Jul 18, 2019 48.72 48.86 48.31 48.76 4,691,558 +0.16(+0.33%)
Jul 17, 2019 48.65 48.86 48.44 48.60 3,983,404 +0.20(+0.41%)
Jul 16, 2019 48.81 49.07 48.07 48.40 5,741,983 -0.48(-0.98%)
Jul 15, 2019 49.01 49.21 48.68 48.88 4,945,949 -0.18(-0.37%)
Jul 12, 2019 49.62 49.71 49.02 49.06 3,981,700 -0.48(-0.97%)
Jul 11, 2019 49.42 49.57 49.00 49.54 4,379,909 +0.17(+0.34%)
Jul 10, 2019 49.19 49.80 48.98 49.37 6,124,539 +0.39(+0.80%)
Jul 09, 2019 48.77 49.08 48.42 48.98 5,700,046 +0.21(+0.43%)
Jul 08, 2019 49.15 49.26 48.58 48.77 6,751,808 -0.43(-0.87%)
Jul 05, 2019 48.70 49.26 48.19 49.20 4,583,300 +0.17(+0.35%)
Jul 03, 2019 48.88 49.21 48.71 49.03 3,560,800 +0.20(+0.41%)
Jul 02, 2019 48.16 48.84 48.12 48.83 7,305,119 +0.78(+1.62%)
Jul 01, 2019 47.97 48.13 47.50 48.05 4,397,801 +0.11(+0.23%)
Jun 28, 2019 47.59 48.06 47.50 47.94 6,728,400 +0.38(+0.80%)
Jun 27, 2019 47.98 48.07 47.38 47.56 6,226,133 -0.23(-0.48%)
Jun 26, 2019 48.86 48.99 47.76 47.79 6,191,162 -1.25(-2.55%)
Jun 25, 2019 50.02 50.10 49.00 49.04 5,655,980 -1.12(-2.23%)
Jun 24, 2019 50.24 50.57 49.89 50.16 5,140,930 -0.24(-0.48%)
Jun 21, 2019 50.17 50.46 49.80 50.40 8,194,800 +0.16(+0.32%)
Jun 20, 2019 50.12 50.47 49.67 50.24 4,882,590 +0.24(+0.48%)
Jun 19, 2019 49.66 50.17 49.32 50.00 6,665,617 +0.10(+0.20%)
Jun 18, 2019 50.61 50.69 49.52 49.90 5,449,509 -0.55(-1.09%)
Jun 17, 2019 50.77 50.86 50.24 50.45 3,999,050 -0.35(-0.69%)
Jun 14, 2019 50.18 50.95 50.07 50.80 4,110,700 +0.63(+1.26%)
Jun 13, 2019 50.53 50.67 49.82 50.17 3,781,734 -0.28(-0.56%)
Jun 12, 2019 49.39 50.49 49.11 50.45 5,176,386 +1.24(+2.52%)
Jun 11, 2019 49.44 49.69 48.92 49.21 4,177,540 -0.36(-0.73%)
Jun 10, 2019 49.96 49.96 49.24 49.57 3,739,085 -0.38(-0.76%)
Jun 07, 2019 50.77 51.18 49.95 49.95 5,780,500 -0.28(-0.56%)
Jun 06, 2019 49.73 50.35 49.62 50.23 4,637,399 +0.51(+1.03%)
Jun 05, 2019 48.91 49.97 48.80 49.72 4,549,844 +1.01(+2.07%)
Jun 04, 2019 48.51 48.78 47.70 48.71 3,402,938 +0.19(+0.39%)
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.