Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 49.39 48.87 48.87 48.87 1,888,300 -0.53(-1.07%)
Dec 30, 2009 49.25 49.49 49.23 49.40 2,440,745 +0.08(+0.16%)
Dec 29, 2009 49.46 49.74 49.32 49.32 2,780,450 -0.09(-0.18%)
Dec 28, 2009 49.69 49.87 49.14 49.41 2,983,853 -0.11(-0.22%)
Dec 24, 2009 49.37 49.80 49.37 49.52 742,577 +0.13(+0.26%)
Dec 23, 2009 49.12 49.54 49.01 49.39 2,756,724 +0.29(+0.59%)
Dec 22, 2009 49.61 49.83 49.03 49.10 4,096,485 -0.47(-0.95%)
Dec 21, 2009 49.94 50.06 49.22 49.57 4,323,821 -0.17(-0.34%)
Dec 18, 2009 49.88 50.13 49.29 49.74 5,062,330 +0.19(+0.38%)
Dec 17, 2009 49.94 50.02 48.64 49.55 5,062,666 -0.97(-1.92%)
Dec 16, 2009 51.37 51.37 50.18 50.52 4,487,773 -0.53(-1.04%)
Dec 15, 2009 51.35 51.48 50.88 51.05 4,786,611 -0.33(-0.64%)
Dec 14, 2009 51.40 51.59 51.10 51.38 4,980,298 -0.23(-0.45%)
Dec 11, 2009 51.36 51.80 50.89 51.61 3,362,795 +0.57(+1.12%)
Dec 10, 2009 50.61 51.26 50.53 51.04 4,078,007 +0.73(+1.45%)
Dec 09, 2009 50.01 50.31 49.76 50.31 2,995,798 +0.34(+0.68%)
Dec 08, 2009 50.00 50.33 49.57 49.97 3,118,911 -0.19(-0.38%)
Dec 07, 2009 49.68 50.61 49.53 50.16 3,877,108 +0.86(+1.74%)
Dec 04, 2009 50.38 50.82 48.75 49.30 4,123,798 -0.71(-1.42%)
Dec 03, 2009 49.99 50.50 49.50 50.01 3,859,231 +0.05(+0.10%)
Dec 02, 2009 49.52 50.00 49.02 49.96 5,158,184 +0.94(+1.92%)
Dec 01, 2009 48.28 49.30 48.28 49.02 4,328,804 +0.84(+1.74%)
Nov 30, 2009 48.08 48.25 47.67 48.18 4,541,056 +0.52(+1.09%)
Nov 27, 2009 47.51 48.07 47.24 47.66 2,096,677 -0.63(-1.30%)
Nov 25, 2009 47.53 48.51 47.34 48.29 4,575,758 +0.86(+1.81%)
Nov 24, 2009 47.40 47.60 47.12 47.43 3,552,519 +0.03(+0.06%)
Nov 23, 2009 47.17 47.65 47.06 47.40 3,599,927 +0.59(+1.26%)
Nov 20, 2009 46.38 46.98 46.18 46.81 4,817,299 +0.42(+0.91%)
Nov 19, 2009 46.76 46.80 46.16 46.39 3,226,776 -0.49(-1.05%)
Nov 18, 2009 46.96 47.19 46.75 46.88 3,127,686 -0.18(-0.38%)
Nov 17, 2009 47.45 47.45 46.74 47.06 2,613,598 -0.35(-0.74%)
Nov 16, 2009 46.96 47.50 46.93 47.41 3,360,137 +0.80(+1.72%)
Nov 13, 2009 46.27 46.95 46.15 46.61 2,993,515 +0.54(+1.17%)
Nov 12, 2009 47.05 47.23 46.01 46.07 4,550,878 -0.93(-1.98%)
Nov 11, 2009 47.54 47.54 46.92 47.00 2,534,400 -0.20(-0.42%)
Nov 10, 2009 47.08 47.51 46.85 47.20 3,285,752 -0.32(-0.67%)
Nov 09, 2009 47.17 47.58 46.78 47.52 5,321,212 +0.82(+1.76%)
Nov 06, 2009 46.99 47.44 46.54 46.70 4,181,369 -0.62(-1.31%)
Nov 05, 2009 46.75 47.63 46.62 47.32 4,420,026 +0.76(+1.63%)
Nov 04, 2009 46.28 47.06 46.23 46.56 3,458,656 +0.47(+1.02%)
Nov 03, 2009 46.25 46.43 45.90 46.09 3,469,258 -0.34(-0.73%)
Nov 02, 2009 47.16 47.16 46.09 46.43 4,899,180 -0.53(-1.13%)
Oct 30, 2009 47.84 47.90 46.43 46.96 6,989,258 -0.96(-2.00%)
Oct 29, 2009 48.02 48.09 47.37 47.92 6,730,878 +0.12(+0.25%)
Oct 28, 2009 48.37 48.83 47.65 47.80 4,643,221 -0.48(-0.99%)
Oct 27, 2009 48.59 48.93 48.16 48.28 4,040,023 -0.32(-0.66%)
Oct 26, 2009 49.91 50.26 48.48 48.60 4,850,155 -1.27(-2.55%)
Oct 23, 2009 49.99 50.06 49.68 49.87 4,685,565 -0.97(-1.91%)
Oct 22, 2009 50.07 50.88 50.00 50.84 4,452,834 +0.79(+1.58%)
Oct 21, 2009 49.79 50.65 49.66 50.05 4,440,634 +0.26(+0.52%)
Oct 20, 2009 50.00 50.38 49.76 49.79 3,924,543 -1.17(-2.30%)
Oct 19, 2009 50.09 51.16 50.01 50.96 3,895,369 +0.86(+1.72%)
Oct 16, 2009 49.75 50.49 49.43 50.10 5,268,337 +0.02(+0.04%)
Oct 15, 2009 49.45 50.08 49.26 50.08 3,926,811 +0.62(+1.25%)
Oct 14, 2009 49.75 50.19 49.11 49.46 5,114,951 +0.06(+0.12%)
Oct 13, 2009 49.39 49.61 49.14 49.40 2,918,769 -0.19(-0.38%)
Oct 12, 2009 49.65 50.10 49.25 49.59 4,041,083 +0.17(+0.34%)
Oct 09, 2009 49.00 49.63 48.95 49.42 3,343,754 +0.45(+0.92%)
Oct 08, 2009 49.05 49.09 48.38 48.97 3,826,747 +0.39(+0.80%)
Oct 07, 2009 48.81 49.16 48.22 48.58 2,692,488 -0.09(-0.18%)
Oct 06, 2009 48.59 49.06 48.22 48.67 3,553,449 +0.49(+1.02%)
Oct 05, 2009 48.24 48.35 47.58 48.18 3,436,550 +0.20(+0.42%)
Oct 02, 2009 48.27 48.39 47.78 47.98 4,906,401 -0.51(-1.05%)
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.