Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.58 17.18 16.28 16.74 0 +0.22(+1.33%)
Oct 30, 2008 16.73 16.77 16.30 16.52 1,899,110 +0.23(+1.41%)
Oct 29, 2008 15.94 16.92 15.34 16.29 2,250,697 +0.32(+2.00%)
Oct 28, 2008 15.57 16.00 14.96 15.97 2,250,284 +0.87(+5.76%)
Oct 27, 2008 14.55 15.73 14.26 15.10 2,118,787 +0.13(+0.87%)
Oct 24, 2008 14.53 15.86 14.04 14.97 1,786,022 -1.03(-6.44%)
Oct 23, 2008 16.25 17.06 15.62 16.00 2,641,032 -1.03(-6.05%)
Oct 22, 2008 17.10 17.17 16.60 17.03 2,593,380 -0.45(-2.57%)
Oct 21, 2008 17.99 18.04 17.26 17.48 1,032,454 -0.52(-2.89%)
Oct 20, 2008 17.25 18.23 17.18 18.00 1,669,929 +0.89(+5.20%)
Oct 17, 2008 16.86 17.58 16.75 17.11 0 -0.28(-1.61%)
Oct 16, 2008 16.99 17.58 16.02 17.39 2,123,029 +0.40(+2.35%)
Oct 15, 2008 18.61 18.68 16.97 16.99 1,946,168 -2.09(-10.95%)
Oct 14, 2008 20.34 20.75 18.55 19.08 1,756,681 -0.46(-2.35%)
Oct 13, 2008 17.74 19.57 17.74 19.54 2,028,550 +2.55(+15.01%)
Oct 10, 2008 17.71 18.98 16.31 16.99 3,526,684 -1.59(-8.56%)
Oct 09, 2008 19.64 20.33 18.16 18.58 2,052,439 -0.81(-4.18%)
Oct 08, 2008 19.44 20.24 18.37 19.39 2,308,760 -0.56(-2.81%)
Oct 07, 2008 21.62 21.62 19.95 19.95 1,755,774 -1.32(-6.21%)
Oct 06, 2008 21.21 21.44 19.76 21.27 1,857,991 -0.47(-2.16%)
Oct 03, 2008 22.03 23.40 21.65 21.74 0 +0.09(+0.42%)
Oct 02, 2008 23.72 23.72 21.41 21.65 1,801,151 -2.13(-8.96%)
Oct 01, 2008 24.50 24.50 23.54 23.78 1,288,155 -0.85(-3.45%)
Sep 30, 2008 24.53 24.63 23.77 24.63 1,911,976 +0.73(+3.05%)
Sep 29, 2008 24.80 24.80 23.17 23.90 2,294,360 -0.99(-3.98%)
Sep 26, 2008 24.83 24.95 23.96 24.89 0 -0.24(-0.96%)
Sep 25, 2008 24.33 25.78 24.26 25.13 1,719,128 +0.93(+3.84%)
Sep 24, 2008 25.19 25.30 23.79 24.20 2,383,878 -1.56(-6.06%)
Sep 23, 2008 25.78 26.95 25.56 25.76 1,888,112 +0.05(+0.19%)
Sep 22, 2008 27.14 27.14 25.63 25.71 1,070,003 -1.57(-5.76%)
Sep 19, 2008 26.89 28.82 26.38 27.28 0 +1.63(+6.35%)
Sep 18, 2008 25.27 25.99 23.92 25.65 2,039,692 +0.66(+2.64%)
Sep 17, 2008 25.08 26.52 24.86 24.99 2,011,572 -0.95(-3.66%)
Sep 16, 2008 25.33 26.11 24.65 25.94 2,302,539 +0.09(+0.35%)
Sep 15, 2008 25.70 26.59 25.18 25.85 1,368,042 -0.43(-1.64%)
Sep 12, 2008 25.99 26.35 25.55 26.28 2,071,226 +0.12(+0.46%)
Sep 11, 2008 26.03 26.47 25.54 26.16 1,226,874 -0.18(-0.68%)
Sep 10, 2008 26.72 26.72 25.95 26.34 1,783,339 -0.24(-0.90%)
Sep 09, 2008 27.29 27.83 26.45 26.58 1,665,723 -0.70(-2.57%)
Sep 08, 2008 28.03 28.43 26.96 27.28 1,284,129 -0.14(-0.51%)
Sep 05, 2008 26.94 27.60 26.75 27.42 0 +0.26(+0.96%)
Sep 04, 2008 27.67 27.80 26.80 27.16 1,389,975 -0.73(-2.62%)
Sep 03, 2008 28.89 28.89 27.81 27.89 1,722,929 -1.09(-3.76%)
Sep 02, 2008 29.72 30.72 28.85 28.98 1,127,407 -0.37(-1.26%)
Aug 29, 2008 29.68 30.06 29.28 29.35 0 -0.81(-2.69%)
Aug 28, 2008 29.56 30.22 29.14 30.16 1,011,270 +0.74(+2.52%)
Aug 27, 2008 29.40 29.68 29.16 29.42 710,726 +0.03(+0.10%)
Aug 26, 2008 29.31 29.70 29.03 29.39 1,168,574 +0.05(+0.17%)
Aug 25, 2008 29.71 29.79 29.12 29.34 735,070 -0.65(-2.17%)
Aug 22, 2008 29.51 29.99 29.50 29.99 517,441 +0.66(+2.25%)
Aug 21, 2008 29.35 29.75 28.91 29.33 821,859 -0.25(-0.85%)
Aug 20, 2008 29.83 30.62 29.35 29.58 998,873 -0.20(-0.67%)
Aug 19, 2008 30.74 30.74 29.50 29.78 1,142,653 -0.98(-3.19%)
Aug 18, 2008 31.08 31.52 30.50 30.76 957,613 -0.24(-0.77%)
Aug 15, 2008 31.09 31.48 30.88 31.00 0 +0.10(+0.32%)
Aug 14, 2008 30.69 31.31 30.69 30.90 1,134,835 +0.03(+0.10%)
Aug 13, 2008 30.27 31.09 30.01 30.87 851,415 +0.45(+1.48%)
Aug 12, 2008 30.37 31.00 30.19 30.42 830,498 +0.01(+0.03%)
Aug 11, 2008 30.13 30.76 29.57 30.41 1,289,550 -0.05(-0.16%)
Aug 08, 2008 28.91 30.46 28.76 30.46 1,356,284 +1.66(+5.76%)
Aug 07, 2008 28.67 29.61 27.82 28.80 1,154,284 -0.08(-0.28%)
Aug 06, 2008 28.94 29.33 27.89 28.88 2,200,687 +0.03(+0.10%)
Aug 05, 2008 27.00 29.03 27.00 28.85 2,238,378 +1.90(+7.05%)
Aug 04, 2008 26.77 27.30 26.62 26.95 644,365 +0.13(+0.48%)
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.