Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.34 34.13 33.34 34.07 7,058,021 +0.84(+2.53%)
Oct 28, 2016 33.29 33.45 33.01 33.23 5,195,611 -0.04(-0.12%)
Oct 27, 2016 33.36 33.55 32.75 33.27 4,955,953 +0.01(+0.03%)
Oct 26, 2016 33.00 33.49 32.67 33.26 5,789,519 +0.36(+1.09%)
Oct 25, 2016 32.50 32.98 32.44 32.90 4,430,509 +0.25(+0.77%)
Oct 24, 2016 32.62 32.75 32.29 32.65 3,727,665 +0.15(+0.46%)
Oct 21, 2016 32.64 32.85 32.39 32.50 3,905,431 -0.34(-1.04%)
Oct 20, 2016 32.94 33.02 32.65 32.84 3,584,916 -0.04(-0.12%)
Oct 19, 2016 33.01 33.10 32.74 32.88 3,761,266 -0.21(-0.63%)
Oct 18, 2016 33.05 33.27 32.55 33.09 3,726,268 +0.34(+1.04%)
Oct 17, 2016 32.80 33.01 32.70 32.75 3,133,948 +0.05(+0.15%)
Oct 14, 2016 32.83 33.19 32.68 32.70 4,521,006 -0.15(-0.46%)
Oct 13, 2016 32.47 33.25 32.43 32.85 6,366,649 +0.34(+1.05%)
Oct 12, 2016 32.21 32.55 32.14 32.51 4,362,338 +0.36(+1.12%)
Oct 11, 2016 32.42 32.55 32.10 32.15 4,751,385 -0.35(-1.08%)
Oct 10, 2016 32.39 32.58 32.21 32.50 2,473,484 +0.32(+0.99%)
Oct 07, 2016 32.33 32.63 32.17 32.18 4,578,610 +0.12(+0.37%)
Oct 06, 2016 32.02 32.21 31.77 32.06 3,880,767 -0.07(-0.22%)
Oct 05, 2016 31.93 32.34 31.75 32.13 7,851,680 +0.27(+0.85%)
Oct 04, 2016 32.70 32.71 31.68 31.86 5,729,058 -0.91(-2.78%)
Oct 03, 2016 33.25 33.25 32.57 32.77 5,000,421 -0.52(-1.56%)
Sep 30, 2016 33.49 33.65 33.01 33.29 5,522,596 +0.00(+0.00%)
Sep 29, 2016 33.92 33.92 33.19 33.29 5,312,295 -0.72(-2.12%)
Sep 28, 2016 34.24 34.33 33.67 34.01 4,405,306 -0.17(-0.50%)
Sep 27, 2016 34.83 34.97 34.12 34.18 4,763,398 -0.64(-1.84%)
Sep 26, 2016 34.78 34.96 34.61 34.82 3,545,719 +0.02(+0.06%)
Sep 23, 2016 35.17 35.22 34.77 34.80 3,946,652 -0.42(-1.19%)
Sep 22, 2016 34.97 35.27 34.84 35.22 4,484,009 +0.37(+1.06%)
Sep 21, 2016 34.06 34.86 34.01 34.85 5,209,309 +0.94(+2.77%)
Sep 20, 2016 34.25 34.42 33.84 33.91 6,034,775 -0.25(-0.73%)
Sep 19, 2016 33.88 34.21 33.88 34.16 2,903,255 +0.33(+0.98%)
Sep 16, 2016 33.60 33.96 33.37 33.83 7,247,794 +0.18(+0.53%)
Sep 15, 2016 33.04 33.74 33.02 33.65 5,018,787 +0.53(+1.60%)
Sep 14, 2016 33.13 33.46 32.90 33.12 5,006,427 +0.07(+0.21%)
Sep 13, 2016 33.49 33.56 32.86 33.05 5,951,568 -0.58(-1.72%)
Sep 12, 2016 33.35 33.77 33.31 33.63 6,809,089 +0.23(+0.69%)
Sep 09, 2016 34.52 34.55 33.39 33.40 5,267,154 -1.44(-4.13%)
Sep 08, 2016 34.49 34.99 34.46 34.84 3,388,028 +0.28(+0.81%)
Sep 07, 2016 34.41 34.65 34.29 34.56 2,937,237 +0.11(+0.32%)
Sep 06, 2016 34.27 34.45 34.22 34.45 3,509,111 +0.38(+1.12%)
Sep 02, 2016 33.78 34.07 34.07 34.07 3,300,100 +0.26(+0.77%)
Sep 01, 2016 33.91 34.02 33.74 33.81 4,717,413 -0.19(-0.56%)
Aug 31, 2016 33.79 34.02 33.61 34.00 3,947,480 +0.19(+0.56%)
Aug 30, 2016 34.05 34.10 33.69 33.81 3,169,381 -0.24(-0.70%)
Aug 29, 2016 34.05 34.20 33.88 34.05 3,441,406 +0.15(+0.44%)
Aug 26, 2016 34.56 34.84 33.88 33.90 3,669,707 -0.61(-1.77%)
Aug 25, 2016 34.72 34.73 34.46 34.51 2,706,981 -0.20(-0.58%)
Aug 24, 2016 34.54 34.79 34.45 34.71 3,634,883 +0.12(+0.35%)
Aug 23, 2016 34.54 34.84 34.54 34.59 4,156,319 +0.16(+0.46%)
Aug 22, 2016 34.49 34.54 34.26 34.43 2,267,346 +0.06(+0.17%)
Aug 19, 2016 34.63 34.65 34.14 34.37 4,797,401 -0.34(-0.98%)
Aug 18, 2016 34.46 34.81 34.33 34.71 6,161,599 +0.13(+0.38%)
Aug 17, 2016 34.19 34.66 33.78 34.58 6,249,005 +0.35(+1.02%)
Aug 16, 2016 34.49 34.60 34.22 34.23 5,527,415 -0.40(-1.16%)
Aug 15, 2016 34.90 35.08 34.62 34.63 4,053,243 -0.31(-0.89%)
Aug 12, 2016 35.10 35.47 34.92 34.94 8,397,639 +0.13(+0.37%)
Aug 11, 2016 35.21 35.42 34.60 34.81 10,155,403 -0.72(-2.03%)
Aug 10, 2016 35.99 36.10 35.13 35.53 7,980,057 -0.32(-0.89%)
Aug 09, 2016 36.41 36.48 35.83 35.85 4,428,260 -0.26(-0.72%)
Aug 08, 2016 36.28 36.32 35.98 36.11 5,399,371 -0.03(-0.08%)
Aug 05, 2016 36.30 36.40 36.03 36.14 5,256,291 -0.19(-0.52%)
Aug 04, 2016 36.56 36.81 36.25 36.33 4,137,896 -0.24(-0.66%)
Aug 03, 2016 36.82 36.92 36.43 36.57 4,390,245 -0.21(-0.57%)
Aug 02, 2016 37.24 37.30 36.72 36.78 5,497,832 -0.68(-1.82%)
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.