Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.81 20.18 19.08 19.22 0 -1.05(-5.18%)
Jan 29, 2009 20.53 20.80 20.24 20.27 1,700,837 -0.66(-3.15%)
Jan 28, 2009 20.65 21.11 20.64 20.93 1,698,949 +0.35(+1.70%)
Jan 27, 2009 20.06 20.69 20.06 20.58 1,705,807 +0.70(+3.52%)
Jan 26, 2009 19.91 20.23 19.61 19.88 1,395,942 -0.44(-2.17%)
Jan 23, 2009 19.94 20.61 19.58 20.32 2,819,349 +0.99(+5.12%)
Jan 22, 2009 20.19 20.40 18.82 19.33 4,187,564 -3.25(-14.39%)
Jan 21, 2009 22.15 22.58 21.78 22.58 2,699,304 +1.05(+4.88%)
Jan 20, 2009 22.50 22.50 21.51 21.53 1,911,229 -1.30(-5.69%)
Jan 16, 2009 23.03 23.21 22.30 22.83 1,822,979 +0.27(+1.20%)
Jan 15, 2009 22.19 22.66 21.66 22.56 2,166,298 +0.24(+1.08%)
Jan 14, 2009 22.68 22.75 22.09 22.32 2,414,067 +0.08(+0.36%)
Jan 13, 2009 21.97 22.43 21.90 22.24 2,215,431 -0.86(-3.72%)
Jan 12, 2009 23.44 23.51 22.78 23.10 2,716,809 -0.45(-1.91%)
Jan 09, 2009 23.88 24.14 23.47 23.55 1,881,023 -0.66(-2.73%)
Jan 08, 2009 23.57 24.25 23.57 24.21 2,391,555 +0.44(+1.85%)
Jan 07, 2009 24.05 24.32 23.36 23.77 2,811,252 +0.92(+4.03%)
Jan 06, 2009 22.73 23.12 22.58 22.85 2,024,576 +1.42(+6.63%)
Jan 05, 2009 21.46 21.79 21.26 21.43 1,570,454 -0.47(-2.15%)
Jan 02, 2009 21.80 22.05 21.61 21.90 0 +0.03(+0.14%)
Jan 01, 2009 21.34 21.89 21.34 21.87 0 +0.00(+0.00%)
Dec 31, 2008 21.34 21.89 21.34 21.87 995,049 +0.32(+1.48%)
Dec 30, 2008 21.25 21.55 21.02 21.55 736,040 +0.59(+2.81%)
Dec 29, 2008 20.95 21.02 20.60 20.96 887,529 +0.62(+3.05%)
Dec 26, 2008 20.03 20.38 20.03 20.34 478,806 +0.46(+2.31%)
Dec 24, 2008 19.81 19.92 19.75 19.88 267,331 +0.22(+1.12%)
Dec 23, 2008 20.16 20.20 19.55 19.66 892,919 -0.43(-2.14%)
Dec 22, 2008 20.17 20.49 19.79 20.09 920,511 +0.00(+0.00%)
Dec 19, 2008 20.64 20.64 19.90 20.09 1,688,635 +0.00(+0.00%)
Dec 18, 2008 20.70 20.75 19.84 20.09 1,341,312 -0.69(-3.32%)
Dec 17, 2008 20.69 21.00 20.44 20.78 1,609,749 -0.56(-2.62%)
Dec 16, 2008 20.47 21.39 20.13 21.34 2,527,083 +0.35(+1.67%)
Dec 15, 2008 20.59 21.19 20.59 20.99 1,988,980 -0.24(-1.13%)
Dec 12, 2008 20.82 21.42 20.48 21.23 1,710,081 +0.19(+0.90%)
Dec 11, 2008 21.15 21.53 20.85 21.04 2,020,821 +0.19(+0.91%)
Dec 10, 2008 20.67 20.94 20.45 20.85 2,055,936 +0.35(+1.71%)
Dec 09, 2008 20.52 21.16 20.32 20.50 2,534,350 +0.46(+2.30%)
Dec 08, 2008 19.75 20.28 19.46 20.04 1,351,100 +1.10(+5.81%)
Dec 05, 2008 18.15 19.02 18.09 18.94 0 +0.50(+2.71%)
Dec 04, 2008 18.65 18.99 18.17 18.44 1,078,942 -1.01(-5.19%)
Dec 03, 2008 18.87 19.47 18.54 19.45 1,709,857 +0.23(+1.20%)
Dec 02, 2008 18.80 19.27 18.65 19.22 2,042,165 +1.00(+5.49%)
Dec 01, 2008 19.07 19.07 18.16 18.22 1,852,403 -1.16(-5.99%)
Nov 28, 2008 19.59 19.59 19.03 19.38 606,575 -0.95(-4.67%)
Nov 26, 2008 19.65 20.48 19.44 20.33 2,086,261 +0.28(+1.40%)
Nov 25, 2008 20.50 20.51 19.54 20.05 1,814,448 -0.89(-4.25%)
Nov 24, 2008 20.25 21.37 20.03 20.94 2,504,787 +1.05(+5.28%)
Nov 21, 2008 20.09 20.13 18.71 19.89 2,860,715 +1.55(+8.45%)
Nov 20, 2008 18.97 19.26 18.14 18.34 2,247,509 -0.66(-3.47%)
Nov 19, 2008 20.00 20.22 18.92 19.00 1,584,685 -1.61(-7.81%)
Nov 18, 2008 20.74 21.00 20.15 20.61 1,779,324 -0.31(-1.48%)
Nov 17, 2008 21.18 21.51 20.81 20.92 1,702,404 -0.20(-0.95%)
Nov 14, 2008 21.22 21.94 20.97 21.12 0 -0.89(-4.04%)
Nov 13, 2008 20.93 22.01 20.15 22.01 2,683,878 +0.90(+4.26%)
Nov 12, 2008 21.82 21.99 20.89 21.11 1,920,866 -1.31(-5.84%)
Nov 11, 2008 22.75 22.94 21.98 22.42 1,046,058 -0.99(-4.23%)
Nov 10, 2008 24.08 24.10 23.00 23.41 835,937 +0.12(+0.52%)
Nov 07, 2008 22.32 23.39 22.02 23.29 1,660,779 +1.53(+7.03%)
Nov 06, 2008 23.02 23.45 21.64 21.76 1,646,312 -2.75(-11.22%)
Nov 05, 2008 25.25 25.50 24.34 24.51 1,333,327 -0.38(-1.53%)
Nov 04, 2008 23.83 24.90 23.83 24.89 935,176 +1.65(+7.10%)
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.