Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 46.46 46.89 45.45 46.13 4,800,404 +0.19(+0.41%)
Apr 29, 2009 45.58 46.39 45.51 45.94 3,371,096 +0.79(+1.75%)
Apr 28, 2009 45.66 46.05 44.96 45.15 3,309,553 -0.85(-1.85%)
Apr 27, 2009 44.75 46.36 44.24 46.00 3,911,698 +1.28(+2.86%)
Apr 24, 2009 46.33 46.42 44.42 44.72 4,478,071 -1.06(-2.32%)
Apr 23, 2009 45.33 46.17 44.65 45.78 3,392,748 +0.26(+0.57%)
Apr 22, 2009 45.69 46.27 45.28 45.52 3,549,666 -0.40(-0.87%)
Apr 21, 2009 45.56 46.17 45.33 45.92 3,295,755 +0.22(+0.48%)
Apr 20, 2009 45.50 46.07 45.20 45.70 3,953,567 -0.44(-0.95%)
Apr 17, 2009 45.98 46.52 45.26 46.14 4,903,801 +0.42(+0.92%)
Apr 16, 2009 47.34 47.34 45.25 45.72 5,483,890 -1.23(-2.62%)
Apr 15, 2009 46.46 48.17 45.29 46.95 3,866,615 +0.45(+0.97%)
Apr 14, 2009 47.09 47.19 46.30 46.50 3,217,257 -0.60(-1.27%)
Apr 13, 2009 47.74 47.74 46.61 47.10 2,884,328 -0.71(-1.49%)
Apr 09, 2009 48.82 49.55 47.01 47.81 2,909,468 -0.06(-0.13%)
Apr 08, 2009 47.31 47.96 46.80 47.87 2,688,478 +0.59(+1.25%)
Apr 07, 2009 46.85 47.75 46.49 47.28 2,513,986 -0.43(-0.90%)
Apr 06, 2009 48.23 48.90 47.39 47.71 4,103,600 -0.89(-1.83%)
Apr 03, 2009 46.77 48.83 46.75 48.60 4,602,008 +1.72(+3.67%)
Apr 02, 2009 46.12 47.80 45.52 46.88 4,928,704 +1.60(+3.53%)
Apr 01, 2009 44.89 45.86 44.55 45.28 3,051,108 -0.11(-0.24%)
Mar 31, 2009 45.03 46.11 44.79 45.39 3,886,475 +1.10(+2.48%)
Mar 30, 2009 44.71 45.33 43.01 44.29 3,565,467 -1.60(-3.49%)
Mar 26, 2009 45.00 46.03 44.44 45.89 3,991,861 +1.29(+2.89%)
Mar 25, 2009 45.12 45.80 44.00 44.60 4,444,180 -0.01(-0.02%)
Mar 24, 2009 45.04 46.00 44.59 44.61 3,893,907 -1.08(-2.36%)
Mar 23, 2009 44.20 45.77 44.18 45.69 4,133,364 +1.93(+4.41%)
Mar 20, 2009 44.86 45.07 43.57 43.76 5,468,561 -0.63(-1.42%)
Mar 19, 2009 44.98 45.10 43.50 44.39 5,082,139 -0.18(-0.40%)
Mar 18, 2009 43.90 44.86 42.53 44.57 5,686,241 +0.47(+1.07%)
Mar 17, 2009 43.35 44.14 42.75 44.10 4,604,510 +0.88(+2.04%)
Mar 16, 2009 42.11 44.14 41.53 43.22 6,172,942 +1.20(+2.86%)
Mar 13, 2009 41.83 42.24 41.16 42.02 0 +0.64(+1.55%)
Mar 12, 2009 40.05 41.50 39.59 41.38 8,928,875 +1.23(+3.06%)
Mar 11, 2009 42.01 42.54 38.41 40.15 12,872,033 -2.35(-5.53%)
Mar 10, 2009 44.79 46.00 42.26 42.50 10,692,371 -1.34(-3.06%)
Mar 09, 2009 44.21 45.01 43.25 43.84 3,693,820 -0.81(-1.81%)
Mar 06, 2009 44.54 46.00 43.29 44.65 0 +0.49(+1.11%)
Mar 05, 2009 45.36 45.36 43.49 44.16 6,236,847 -1.62(-3.54%)
Mar 04, 2009 44.99 46.47 44.88 45.78 5,893,492 -0.70(-1.51%)
Mar 02, 2009 46.24 47.51 46.17 46.48 5,421,646 -0.74(-1.57%)
Feb 27, 2009 47.07 48.14 46.00 47.22 0 -0.66(-1.38%)
Feb 26, 2009 49.15 49.90 47.69 47.88 3,917,784 -0.88(-1.80%)
Feb 25, 2009 48.52 49.55 47.78 48.76 4,591,798 +0.06(+0.12%)
Feb 24, 2009 46.67 49.17 46.18 48.70 5,184,162 +2.38(+5.14%)
Feb 23, 2009 47.48 48.87 46.13 46.32 4,688,936 -1.62(-3.38%)
Feb 20, 2009 49.02 49.36 46.55 47.94 5,511,467 -1.74(-3.50%)
Feb 19, 2009 49.56 50.22 49.14 49.68 3,909,337 +0.57(+1.16%)
Feb 18, 2009 50.25 50.39 48.63 49.11 3,784,000 -1.31(-2.60%)
Feb 17, 2009 52.52 52.65 50.04 50.42 4,795,774 -3.27(-6.09%)
Feb 13, 2009 53.49 54.49 53.39 53.69 3,090,172 -0.11(-0.20%)
Feb 12, 2009 55.51 55.60 52.38 53.80 4,250,028 -1.88(-3.38%)
Feb 11, 2009 56.22 56.74 54.86 55.68 3,145,800 -0.32(-0.57%)
Feb 10, 2009 57.00 57.79 55.50 56.00 4,349,031 -1.43(-2.49%)
Feb 09, 2009 57.69 58.66 56.78 57.43 2,654,398 -0.38(-0.66%)
Feb 06, 2009 56.91 58.52 56.53 57.81 3,751,226 +0.70(+1.23%)
Feb 05, 2009 56.82 58.24 56.00 57.11 6,013,983 -0.57(-0.99%)
Feb 04, 2009 57.16 58.33 56.77 57.68 3,714,189 +0.91(+1.60%)
Feb 03, 2009 55.31 57.07 55.00 56.77 3,376,831 +1.47(+2.66%)
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.