Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.78 45.10 44.45 45.10 4,283,900 +0.36(+0.80%)
Dec 28, 2018 44.88 45.30 44.61 44.74 4,977,400 -0.04(-0.09%)
Dec 27, 2018 44.25 44.80 43.50 44.78 6,281,165 +0.30(+0.67%)
Dec 26, 2018 43.85 44.52 43.10 44.48 5,415,239 +0.65(+1.48%)
Dec 24, 2018 45.88 46.23 43.65 43.83 4,136,400 -2.06(-4.49%)
Dec 21, 2018 45.80 47.02 45.68 45.89 12,078,100 +0.08(+0.17%)
Dec 20, 2018 45.82 46.53 45.25 45.81 8,255,786 +0.09(+0.20%)
Dec 19, 2018 45.88 46.48 45.48 45.72 7,485,170 -0.08(-0.17%)
Dec 18, 2018 45.87 46.48 45.58 45.80 7,041,142 +0.19(+0.42%)
Dec 17, 2018 47.09 47.23 45.47 45.61 7,154,515 -1.45(-3.08%)
Dec 14, 2018 46.98 47.21 46.77 47.06 5,333,300 +0.11(+0.23%)
Dec 13, 2018 46.88 47.27 46.79 46.95 4,228,754 +0.06(+0.13%)
Dec 12, 2018 47.01 47.35 46.82 46.89 6,782,216 +0.00(+0.00%)
Dec 11, 2018 47.08 47.17 46.65 46.89 5,188,185 -0.11(-0.23%)
Dec 10, 2018 46.80 47.15 46.00 47.00 5,067,570 +0.04(+0.09%)
Dec 07, 2018 46.87 47.30 46.28 46.96 4,612,800 +0.06(+0.13%)
Dec 06, 2018 46.95 47.40 46.09 46.90 7,280,176 -0.05(-0.11%)
Dec 04, 2018 46.71 47.37 46.52 46.95 8,820,500 +0.47(+1.01%)
Dec 03, 2018 46.35 46.49 46.01 46.48 5,550,319 +0.09(+0.19%)
Nov 30, 2018 45.81 46.45 45.63 46.39 6,869,500 +0.72(+1.58%)
Nov 29, 2018 45.85 45.86 45.07 45.67 3,990,420 -0.15(-0.33%)
Nov 28, 2018 45.66 45.91 45.18 45.82 4,846,329 +0.29(+0.64%)
Nov 27, 2018 45.21 45.71 45.07 45.53 4,028,216 +0.33(+0.73%)
Nov 26, 2018 44.94 45.28 44.66 45.20 4,312,756 +0.35(+0.78%)
Nov 23, 2018 45.00 45.03 44.53 44.85 2,555,700 -0.10(-0.22%)
Nov 21, 2018 44.95 44.95 44.95 0 -0.49(-1.08%)
Nov 20, 2018 46.25 46.32 45.29 45.44 7,274,372 -0.66(-1.43%)
Nov 19, 2018 45.92 46.18 45.80 46.10 4,242,779 +0.22(+0.48%)
Nov 16, 2018 46.17 46.20 45.58 45.88 7,807,500 +0.33(+0.72%)
Nov 15, 2018 44.91 45.72 44.56 45.55 5,345,954 +0.33(+0.73%)
Nov 14, 2018 45.39 45.64 45.04 45.22 7,175,728 -0.69(-1.50%)
Nov 13, 2018 45.83 46.05 45.49 45.91 5,406,623 +0.19(+0.42%)
Nov 12, 2018 44.83 46.20 44.78 45.72 4,588,365 +0.68(+1.51%)
Nov 09, 2018 44.83 45.29 44.61 45.04 5,877,000 +0.29(+0.65%)
Nov 08, 2018 44.78 44.79 44.19 44.75 5,301,969 +0.08(+0.18%)
Nov 07, 2018 44.52 44.81 44.14 44.67 8,457,604 +0.36(+0.81%)
Nov 06, 2018 44.22 44.36 43.69 44.31 5,168,324 +0.13(+0.29%)
Nov 05, 2018 43.83 44.51 43.56 44.18 5,072,669 +0.78(+1.80%)
Nov 02, 2018 43.84 44.00 43.02 43.40 6,109,300 -0.25(-0.57%)
Nov 01, 2018 43.94 44.35 43.32 43.65 6,728,354 -0.16(-0.37%)
Oct 31, 2018 44.23 44.23 43.53 43.81 9,034,382 -0.57(-1.28%)
Oct 30, 2018 44.79 44.79 43.93 44.38 6,306,854 +0.30(+0.68%)
Oct 29, 2018 43.56 44.28 43.56 44.08 7,000,454 +0.46(+1.05%)
Oct 26, 2018 44.03 44.21 43.24 43.62 9,369,000 -0.23(-0.52%)
Oct 25, 2018 44.21 44.24 43.50 43.85 6,165,215 -0.67(-1.50%)
Oct 24, 2018 43.87 44.87 43.59 44.52 6,010,277 +0.99(+2.27%)
Oct 23, 2018 43.57 43.80 43.20 43.53 4,566,203 +0.03(+0.07%)
Oct 22, 2018 43.73 43.98 43.40 43.50 4,664,595 -0.63(-1.43%)
Oct 19, 2018 43.23 44.39 43.15 44.13 6,480,500 +1.05(+2.44%)
Oct 18, 2018 43.01 43.31 42.80 43.08 4,454,197 +0.09(+0.21%)
Oct 17, 2018 43.46 43.56 42.83 42.99 5,078,040 -0.47(-1.08%)
Oct 16, 2018 43.01 43.62 42.89 43.46 6,220,710 +0.43(+1.00%)
Oct 15, 2018 42.96 43.55 42.83 43.03 5,579,636 +0.12(+0.28%)
Oct 12, 2018 42.82 43.11 42.44 42.91 6,870,800 +0.18(+0.42%)
Oct 11, 2018 43.69 43.78 42.50 42.73 7,274,871 -0.83(-1.91%)
Oct 10, 2018 43.92 44.49 43.55 43.56 7,095,445 -0.46(-1.04%)
Oct 09, 2018 43.86 44.36 43.63 44.02 5,522,229 +0.01(+0.02%)
Oct 08, 2018 43.97 44.21 43.48 44.01 5,673,844 +0.20(+0.46%)
Oct 05, 2018 43.24 43.96 43.14 43.81 3,426,200 +0.57(+1.32%)
Oct 04, 2018 43.02 43.33 42.56 43.24 6,419,811 +0.14(+0.32%)
Oct 03, 2018 43.95 44.07 42.73 43.10 5,375,197 -0.91(-2.07%)
Oct 02, 2018 43.55 44.21 43.50 44.01 4,842,348 +0.60(+1.38%)
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.