Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.89 36.89 36.20 36.59 6,733,386 -0.11(-0.30%)
Oct 30, 2014 35.50 36.79 35.46 36.70 7,745,380 +1.42(+4.02%)
Oct 29, 2014 35.81 35.95 34.87 35.28 6,396,726 -0.46(-1.29%)
Oct 28, 2014 35.33 35.74 35.12 35.74 5,821,592 +0.54(+1.53%)
Oct 27, 2014 35.56 35.73 35.03 35.20 5,317,288 -0.53(-1.48%)
Oct 24, 2014 34.99 35.98 34.92 35.73 6,678,741 +0.85(+2.44%)
Oct 23, 2014 35.04 35.31 34.84 34.88 5,655,531 +0.00(+0.00%)
Oct 22, 2014 34.83 35.40 34.80 34.88 6,219,075 -0.12(-0.34%)
Oct 21, 2014 35.20 35.35 34.67 35.00 5,633,700 +0.01(+0.03%)
Oct 20, 2014 34.35 35.01 34.33 34.99 4,413,022 +0.61(+1.77%)
Oct 17, 2014 34.34 34.57 33.94 34.38 6,156,787 +0.29(+0.85%)
Oct 16, 2014 33.44 34.45 33.18 34.09 8,453,651 +0.16(+0.47%)
Oct 15, 2014 34.82 35.01 33.30 33.93 12,154,146 -0.71(-2.05%)
Oct 14, 2014 34.18 34.88 34.06 34.64 9,050,774 +0.53(+1.55%)
Oct 13, 2014 34.89 35.15 34.09 34.11 8,493,637 -0.72(-2.07%)
Oct 10, 2014 34.96 35.38 34.78 34.83 10,466,641 +0.03(+0.09%)
Oct 09, 2014 35.85 35.98 34.78 34.80 8,928,818 -1.03(-2.87%)
Oct 08, 2014 34.88 35.86 34.81 35.83 7,996,049 +1.07(+3.08%)
Oct 07, 2014 34.70 35.42 34.59 34.76 5,998,756 -0.03(-0.09%)
Oct 06, 2014 34.98 35.03 34.61 34.79 2,690,409 -0.09(-0.26%)
Oct 03, 2014 34.79 34.91 34.35 34.88 3,679,303 +0.15(+0.43%)
Oct 02, 2014 34.47 34.97 34.40 34.73 6,402,390 +0.16(+0.46%)
Oct 01, 2014 34.19 35.35 34.17 34.57 9,393,305 +0.48(+1.41%)
Sep 30, 2014 34.28 34.58 34.01 34.09 6,897,747 -0.02(-0.06%)
Sep 29, 2014 33.54 34.17 33.40 34.11 5,267,273 +0.41(+1.22%)
Sep 26, 2014 33.69 33.78 33.38 33.70 3,452,019 +0.10(+0.30%)
Sep 25, 2014 33.91 34.04 33.60 33.60 4,063,305 -0.31(-0.91%)
Sep 24, 2014 34.15 34.17 33.84 33.91 7,235,091 -0.21(-0.62%)
Sep 23, 2014 34.21 34.39 33.95 34.12 6,179,133 -0.17(-0.50%)
Sep 22, 2014 34.24 34.91 34.08 34.29 8,712,167 -0.12(-0.35%)
Sep 19, 2014 33.83 34.42 33.81 34.41 9,055,148 +0.63(+1.87%)
Sep 18, 2014 33.63 33.99 33.61 33.78 5,932,963 +0.10(+0.30%)
Sep 17, 2014 33.89 34.00 33.56 33.68 5,923,191 -0.14(-0.41%)
Sep 16, 2014 33.21 33.89 33.09 33.82 4,809,034 +0.59(+1.78%)
Sep 15, 2014 32.90 33.39 32.90 33.23 4,612,261 +0.37(+1.13%)
Sep 12, 2014 33.09 33.16 32.58 32.86 5,160,166 -0.39(-1.17%)
Sep 11, 2014 33.07 33.50 33.04 33.25 4,269,210 +0.21(+0.64%)
Sep 10, 2014 33.14 33.15 32.59 33.04 5,686,894 -0.08(-0.24%)
Sep 09, 2014 33.30 33.30 33.01 33.12 4,414,945 -0.32(-0.96%)
Sep 08, 2014 33.81 33.95 33.31 33.44 3,519,862 -0.37(-1.09%)
Sep 05, 2014 33.48 33.89 33.41 33.81 6,093,163 +0.26(+0.77%)
Sep 04, 2014 33.13 33.55 33.05 33.55 8,163,165 +0.29(+0.87%)
Sep 03, 2014 32.83 33.35 32.98 33.26 4,442,345 +0.43(+1.31%)
Sep 02, 2014 33.43 33.45 32.60 32.83 6,541,801 -0.59(-1.77%)
Aug 29, 2014 33.04 33.42 33.42 33.42 3,622,200 +0.42(+1.27%)
Aug 28, 2014 32.62 33.14 32.57 33.00 4,007,090 +0.23(+0.70%)
Aug 27, 2014 32.34 32.78 32.34 32.77 4,544,604 +0.46(+1.42%)
Aug 26, 2014 32.85 33.03 32.28 32.31 4,106,382 -0.52(-1.58%)
Aug 25, 2014 32.46 32.92 32.39 32.83 4,532,233 +0.44(+1.36%)
Aug 22, 2014 32.19 32.62 32.18 32.39 5,511,159 +0.14(+0.43%)
Aug 21, 2014 31.93 32.49 31.93 32.25 5,913,018 +0.26(+0.81%)
Aug 20, 2014 31.98 32.02 31.85 31.99 2,562,604 +0.03(+0.09%)
Aug 19, 2014 31.91 32.00 31.68 31.96 4,918,532 +0.14(+0.44%)
Aug 18, 2014 31.93 32.10 31.73 31.82 4,037,386 +0.02(+0.06%)
Aug 15, 2014 31.85 32.18 31.64 31.80 5,611,261 -0.03(-0.09%)
Aug 14, 2014 31.55 31.92 31.54 31.83 3,248,951 +0.38(+1.21%)
Aug 13, 2014 31.58 31.72 31.33 31.45 3,471,904 -0.42(-1.32%)
Aug 12, 2014 32.06 32.16 31.80 31.87 4,970,709 -0.24(-0.75%)
Aug 11, 2014 32.18 32.33 32.01 32.11 4,956,144 -0.01(-0.03%)
Aug 08, 2014 31.60 32.15 31.56 32.12 5,967,958 +0.56(+1.77%)
Aug 07, 2014 31.26 31.80 31.21 31.56 7,241,825 +0.38(+1.22%)
Aug 06, 2014 31.04 31.25 30.73 31.18 11,411,071 +0.05(+0.16%)
Aug 05, 2014 31.28 31.56 31.04 31.13 6,671,398 -0.23(-0.73%)
Aug 04, 2014 31.52 31.52 30.66 31.36 10,050,431 -0.18(-0.57%)
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.