Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 54.56 55.91 53.36 54.24 4,650,645 -0.37(-0.68%)
Oct 30, 2008 53.75 54.99 51.94 54.61 4,264,160 +2.75(+5.30%)
Oct 29, 2008 54.28 54.72 49.94 51.86 7,175,918 -2.74(-5.02%)
Oct 28, 2008 48.01 54.79 46.93 54.60 7,632,191 +7.47(+15.85%)
Oct 27, 2008 48.01 51.17 46.87 47.13 6,644,068 -1.42(-2.92%)
Oct 24, 2008 46.35 50.05 45.43 48.55 5,936,956 -1.33(-2.67%)
Oct 23, 2008 50.13 51.90 46.35 49.88 8,159,879 -0.43(-0.85%)
Oct 22, 2008 52.94 52.94 47.55 50.31 6,688,415 -3.06(-5.73%)
Oct 21, 2008 54.10 55.16 52.30 53.37 5,267,418 -1.22(-2.23%)
Oct 20, 2008 53.55 54.75 51.02 54.59 8,796,832 +0.09(+0.17%)
Oct 17, 2008 49.85 58.30 49.85 54.50 8,261,128 +2.62(+5.05%)
Oct 16, 2008 50.18 52.52 47.55 51.88 7,993,145 +1.70(+3.39%)
Oct 15, 2008 54.68 55.38 48.91 50.18 7,081,901 -5.45(-9.80%)
Oct 14, 2008 57.58 58.55 51.40 55.63 10,713,360 +0.10(+0.18%)
Oct 13, 2008 48.09 55.83 47.22 55.53 6,625,472 +8.15(+17.20%)
Oct 10, 2008 46.46 49.45 41.23 47.38 12,021,176 -0.79(-1.64%)
Oct 09, 2008 51.60 51.99 47.60 48.17 7,154,913 -3.10(-6.05%)
Oct 08, 2008 52.11 54.82 49.68 51.27 9,152,578 -2.23(-4.17%)
Oct 07, 2008 57.91 58.09 53.38 53.50 5,567,515 -2.90(-5.14%)
Oct 06, 2008 59.07 60.19 54.04 56.40 6,205,399 -3.79(-6.30%)
Oct 03, 2008 60.72 62.98 58.30 60.19 0 +0.64(+1.07%)
Oct 02, 2008 62.03 63.84 58.45 59.55 5,528,873 -3.00(-4.80%)
Oct 01, 2008 61.94 62.87 60.78 62.55 3,525,605 -0.07(-0.11%)
Sep 30, 2008 62.28 63.35 60.34 62.62 4,488,433 +1.46(+2.39%)
Sep 29, 2008 66.32 66.80 60.00 61.16 6,976,126 -6.00(-8.93%)
Sep 26, 2008 68.25 68.72 65.96 67.16 0 -1.23(-1.80%)
Sep 25, 2008 66.93 69.20 66.40 68.39 3,554,038 +1.89(+2.84%)
Sep 24, 2008 67.89 67.89 64.73 66.50 4,690,096 -0.62(-0.92%)
Sep 23, 2008 68.58 69.05 66.89 67.12 5,015,103 -1.19(-1.74%)
Sep 22, 2008 68.65 69.36 67.95 68.31 5,437,052 +0.37(+0.54%)
Sep 19, 2008 64.23 69.00 64.23 67.94 0 +3.99(+6.24%)
Sep 18, 2008 62.96 64.86 61.67 63.95 5,836,833 +1.92(+3.10%)
Sep 17, 2008 64.61 64.78 61.54 62.03 7,541,536 -3.58(-5.46%)
Sep 16, 2008 66.06 66.55 62.80 65.61 7,742,967 -0.99(-1.49%)
Sep 15, 2008 66.94 67.91 65.55 66.60 6,010,131 -1.79(-2.62%)
Sep 12, 2008 66.47 68.76 66.14 68.39 6,000,295 +1.61(+2.41%)
Sep 11, 2008 64.22 66.85 63.00 66.78 6,080,263 +2.55(+3.97%)
Sep 10, 2008 62.58 64.86 62.58 64.23 6,967,976 +1.70(+2.72%)
Sep 09, 2008 66.74 66.96 62.39 62.53 9,841,330 -3.92(-5.90%)
Sep 08, 2008 65.83 66.78 64.90 66.45 5,738,705 +1.48(+2.28%)
Sep 05, 2008 69.89 69.89 64.88 64.97 0 -5.65(-8.00%)
Sep 04, 2008 73.66 73.66 70.19 70.62 5,283,647 -1.29(-1.79%)
Sep 03, 2008 74.07 74.08 71.19 71.91 4,198,994 -2.17(-2.93%)
Sep 02, 2008 76.62 77.85 73.74 74.08 3,042,149 -1.88(-2.47%)
Aug 29, 2008 76.80 77.46 75.74 75.96 2,115,983 -1.18(-1.53%)
Aug 28, 2008 77.68 78.40 76.82 77.14 2,037,995 -0.22(-0.28%)
Aug 27, 2008 75.96 77.76 75.96 77.36 2,750,946 +1.29(+1.70%)
Aug 26, 2008 74.96 76.47 74.71 76.07 1,919,827 +1.21(+1.62%)
Aug 25, 2008 76.11 76.34 74.50 74.86 1,793,819 -1.04(-1.37%)
Aug 22, 2008 77.00 77.02 75.79 75.90 2,023,345 -0.95(-1.24%)
Aug 21, 2008 73.51 77.38 73.50 76.85 4,011,092 +2.58(+3.47%)
Aug 20, 2008 73.77 74.50 72.65 74.27 2,895,248 +0.54(+0.73%)
Aug 19, 2008 72.22 74.03 72.22 73.73 2,766,150 +0.34(+0.46%)
Aug 18, 2008 73.42 74.20 72.91 73.39 2,104,200 +0.00(+0.00%)
Aug 15, 2008 73.98 73.98 72.89 73.39 0 -0.31(-0.42%)
Aug 14, 2008 74.62 74.62 73.32 73.70 4,088,823 -1.18(-1.58%)
Aug 13, 2008 73.91 75.13 72.38 74.88 3,845,880 +0.79(+1.07%)
Aug 12, 2008 73.62 74.42 73.15 74.09 3,571,609 +0.19(+0.26%)
Aug 11, 2008 74.72 75.14 73.46 73.90 3,465,403 -0.59(-0.79%)
Aug 08, 2008 75.43 75.48 73.85 74.49 3,913,151 -0.60(-0.80%)
Aug 07, 2008 74.28 76.61 73.54 75.09 5,554,784 +0.20(+0.27%)
Aug 06, 2008 74.49 75.65 73.62 74.89 4,806,043 +0.33(+0.44%)
Aug 05, 2008 73.77 74.88 72.38 74.56 5,488,391 +1.11(+1.51%)
Aug 04, 2008 75.53 76.96 73.44 73.45 5,737,529 -1.99(-2.64%)
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.