Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.21 51.00 49.97 50.95 7,600,977 +0.87(+1.74%)
Apr 29, 2019 50.37 50.45 49.68 50.08 5,297,287 -0.39(-0.77%)
Apr 26, 2019 50.63 51.03 50.46 50.47 4,971,700 +0.08(+0.16%)
Apr 25, 2019 49.88 50.67 49.80 50.39 4,185,093 +0.32(+0.64%)
Apr 24, 2019 49.79 50.34 49.73 50.07 7,003,832 +0.33(+0.66%)
Apr 23, 2019 49.52 49.97 49.31 49.74 6,572,956 +0.26(+0.53%)
Apr 22, 2019 49.49 49.74 49.31 49.48 6,105,084 +0.08(+0.16%)
Apr 18, 2019 49.00 49.62 48.82 49.40 8,692,600 +0.51(+1.04%)
Apr 17, 2019 49.29 49.32 48.79 48.89 5,180,740 -0.31(-0.63%)
Apr 16, 2019 50.08 50.20 49.10 49.20 3,682,235 -0.99(-1.97%)
Apr 15, 2019 49.81 50.29 49.71 50.19 5,035,620 +0.49(+0.99%)
Apr 12, 2019 49.65 49.83 49.20 49.70 6,541,100 -0.08(-0.16%)
Apr 11, 2019 49.48 49.80 49.38 49.78 3,576,543 +0.22(+0.44%)
Apr 10, 2019 49.95 50.26 49.52 49.56 4,489,233 +0.04(+0.08%)
Apr 09, 2019 49.54 49.84 49.35 49.52 5,267,192 -0.10(-0.20%)
Apr 08, 2019 49.87 49.99 49.44 49.62 6,370,810 -0.28(-0.56%)
Apr 05, 2019 49.71 49.96 49.51 49.90 5,030,800 +0.26(+0.52%)
Apr 04, 2019 50.06 50.10 49.49 49.64 3,986,393 -0.30(-0.60%)
Apr 03, 2019 50.25 50.29 49.81 49.94 4,315,942 -0.35(-0.70%)
Apr 02, 2019 50.32 50.35 49.90 50.29 6,380,808 +0.45(+0.90%)
Apr 01, 2019 50.34 50.35 49.44 49.84 4,212,980 -0.29(-0.58%)
Mar 29, 2019 49.71 50.15 49.59 50.13 5,692,200 +0.37(+0.74%)
Mar 28, 2019 50.58 50.64 49.60 49.76 5,403,426 -0.77(-1.52%)
Mar 27, 2019 50.71 50.85 50.21 50.53 5,146,386 -0.15(-0.30%)
Mar 26, 2019 50.56 50.75 50.32 50.68 4,179,538 +0.30(+0.60%)
Mar 25, 2019 50.31 50.49 50.06 50.38 5,892,057 +0.10(+0.20%)
Mar 22, 2019 49.72 50.47 49.63 50.28 7,286,600 +0.62(+1.25%)
Mar 21, 2019 49.10 49.74 48.98 49.66 8,557,501 +0.56(+1.14%)
Mar 20, 2019 49.23 49.58 48.90 49.10 4,776,360 +0.02(+0.04%)
Mar 19, 2019 49.63 49.66 48.84 49.08 6,530,675 -0.59(-1.19%)
Mar 18, 2019 50.01 50.08 49.47 49.67 5,273,731 -0.33(-0.66%)
Mar 15, 2019 49.55 50.20 49.43 50.00 12,012,700 +0.38(+0.77%)
Mar 14, 2019 49.63 49.99 49.42 49.62 4,097,887 -0.01(-0.02%)
Mar 13, 2019 49.43 49.70 49.35 49.63 4,653,921 +0.17(+0.34%)
Mar 12, 2019 49.18 49.56 49.14 49.46 4,840,533 +0.38(+0.77%)
Mar 11, 2019 48.79 49.14 48.69 49.08 4,504,171 +0.30(+0.62%)
Mar 08, 2019 48.60 48.82 48.31 48.78 3,405,400 +0.23(+0.47%)
Mar 07, 2019 48.61 48.95 48.48 48.55 4,137,417 +0.12(+0.25%)
Mar 06, 2019 48.45 48.60 48.16 48.43 3,542,884 +0.01(+0.02%)
Mar 05, 2019 48.36 48.56 48.26 48.42 4,382,403 -0.03(-0.06%)
Mar 04, 2019 48.66 48.81 48.10 48.45 3,729,621 -0.09(-0.19%)
Mar 01, 2019 48.70 48.83 48.33 48.54 4,724,200 -0.05(-0.10%)
Feb 28, 2019 48.22 48.79 48.09 48.59 6,195,255 +0.29(+0.60%)
Feb 27, 2019 48.35 48.79 48.24 48.30 4,955,875 -0.26(-0.54%)
Feb 26, 2019 48.64 48.75 48.28 48.56 5,254,425 +0.14(+0.29%)
Feb 25, 2019 48.96 48.97 48.19 48.42 4,001,898 -0.32(-0.66%)
Feb 22, 2019 48.60 48.91 48.45 48.74 4,250,700 +0.25(+0.52%)
Feb 21, 2019 47.86 48.62 47.83 48.49 9,513,628 +0.36(+0.75%)
Feb 20, 2019 48.01 48.34 47.80 48.13 5,651,198 -0.02(-0.04%)
Feb 19, 2019 48.04 48.21 47.71 48.15 4,836,813 -0.11(-0.23%)
Feb 15, 2019 48.18 48.26 47.92 48.26 6,128,300 +0.40(+0.84%)
Feb 14, 2019 47.85 48.08 47.53 47.86 3,855,892 -0.04(-0.08%)
Feb 13, 2019 47.80 48.02 47.76 47.90 4,375,564 -0.02(-0.04%)
Feb 12, 2019 47.91 48.10 47.49 47.92 4,608,822 +0.12(+0.25%)
Feb 11, 2019 47.66 48.07 47.59 47.80 5,573,371 +0.08(+0.17%)
Feb 08, 2019 46.16 47.81 46.03 47.72 8,799,500 -0.41(-0.85%)
Feb 07, 2019 47.36 48.17 47.17 48.13 7,084,110 +0.81(+1.71%)
Feb 06, 2019 47.12 47.54 46.99 47.32 5,118,159 +0.03(+0.06%)
Feb 05, 2019 47.26 47.50 47.03 47.29 4,753,913 -0.05(-0.11%)
Feb 04, 2019 47.21 47.34 46.80 47.34 6,049,295 -0.12(-0.25%)
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.