Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 45.43 45.69 44.61 45.43 1,529,015 +0.62(+1.38%)
Oct 29, 2015 46.14 46.22 44.54 44.81 1,469,791 -0.23(-0.51%)
Oct 28, 2015 45.16 45.48 44.10 45.04 1,946,646 -0.82(-1.79%)
Oct 27, 2015 45.59 46.01 45.19 45.86 997,937 +0.05(+0.11%)
Oct 26, 2015 45.93 46.11 45.46 45.81 767,830 -0.31(-0.67%)
Oct 23, 2015 45.96 46.13 45.57 46.12 652,724 +0.44(+0.96%)
Oct 22, 2015 45.48 45.76 45.04 45.68 779,490 +0.76(+1.69%)
Oct 21, 2015 45.19 45.61 44.91 44.92 785,791 -0.08(-0.18%)
Oct 20, 2015 44.83 45.10 44.74 45.00 891,400 +0.14(+0.31%)
Oct 19, 2015 44.90 45.14 44.90 44.86 1,217,994 -0.12(-0.27%)
Oct 16, 2015 45.11 45.72 44.80 44.98 1,038,475 -0.20(-0.44%)
Oct 15, 2015 45.69 45.80 44.85 45.18 1,072,769 -0.51(-1.12%)
Oct 14, 2015 45.37 46.36 44.99 45.69 1,013,117 +0.39(+0.86%)
Oct 13, 2015 45.04 45.70 44.88 45.30 912,542 +0.03(+0.07%)
Oct 12, 2015 45.31 45.46 44.88 45.27 741,124 +0.01(+0.02%)
Oct 09, 2015 45.70 46.05 45.03 45.26 1,017,787 -0.50(-1.09%)
Oct 08, 2015 45.21 45.91 44.84 45.76 574,854 +0.54(+1.19%)
Oct 07, 2015 44.83 45.67 44.72 45.22 903,233 +0.63(+1.41%)
Oct 06, 2015 44.82 45.25 44.45 44.59 1,194,907 -0.17(-0.38%)
Oct 05, 2015 43.99 44.78 43.63 44.76 829,611 +1.26(+2.90%)
Oct 02, 2015 41.98 43.50 41.94 43.50 792,902 +0.94(+2.21%)
Oct 01, 2015 42.62 42.97 41.77 42.56 1,260,295 -0.12(-0.28%)
Sep 30, 2015 41.50 42.77 41.50 42.68 1,410,385 +1.74(+4.25%)
Sep 29, 2015 40.52 41.03 40.21 40.94 949,801 +0.38(+0.94%)
Sep 28, 2015 41.04 41.20 40.43 40.56 927,984 -0.80(-1.93%)
Sep 25, 2015 41.47 41.81 41.06 41.36 704,531 +0.29(+0.71%)
Sep 24, 2015 40.70 41.29 40.37 41.07 723,727 -0.09(-0.22%)
Sep 23, 2015 41.39 41.54 40.94 41.16 616,380 -0.33(-0.80%)
Sep 22, 2015 41.72 41.88 41.30 41.49 752,060 -1.01(-2.38%)
Sep 21, 2015 42.43 43.02 42.32 42.50 863,226 +0.36(+0.85%)
Sep 18, 2015 42.85 42.96 42.01 42.14 1,679,921 -1.35(-3.10%)
Sep 17, 2015 44.00 44.16 43.33 43.49 867,244 -0.51(-1.16%)
Sep 16, 2015 43.73 44.30 43.68 44.00 941,188 +0.12(+0.27%)
Sep 15, 2015 42.93 43.89 42.82 43.88 1,355,206 +1.22(+2.86%)
Sep 14, 2015 42.90 42.98 42.52 42.66 544,846 -0.24(-0.56%)
Sep 11, 2015 42.49 43.14 42.36 42.90 720,447 +0.32(+0.75%)
Sep 10, 2015 42.03 42.94 41.73 42.58 1,016,365 +0.51(+1.21%)
Sep 09, 2015 43.01 43.23 41.99 42.07 1,035,235 -0.44(-1.04%)
Sep 08, 2015 41.99 42.52 41.66 42.51 1,093,867 +1.32(+3.20%)
Sep 04, 2015 41.25 41.19 41.19 41.19 925,900 -0.58(-1.39%)
Sep 03, 2015 41.41 42.22 41.32 41.77 703,881 +0.58(+1.41%)
Sep 02, 2015 41.64 41.64 40.78 41.19 1,316,936 +0.24(+0.59%)
Sep 01, 2015 41.43 41.83 40.77 40.95 782,660 -1.45(-3.42%)
Aug 31, 2015 42.14 42.91 41.75 42.40 864,797 +0.14(+0.33%)
Aug 28, 2015 42.09 42.76 41.61 42.26 1,036,290 +0.31(+0.74%)
Aug 27, 2015 41.28 41.96 40.98 41.95 974,471 +1.31(+3.22%)
Aug 26, 2015 39.59 40.89 38.90 40.64 1,535,283 +2.01(+5.20%)
Aug 25, 2015 40.33 40.33 38.61 38.63 1,597,038 -0.23(-0.59%)
Aug 24, 2015 37.99 40.63 36.42 38.86 1,536,574 -1.54(-3.81%)
Aug 21, 2015 41.34 41.72 40.38 40.40 1,533,748 -1.22(-2.93%)
Aug 20, 2015 42.29 42.60 41.62 41.62 1,124,870 -1.02(-2.39%)
Aug 19, 2015 42.82 43.15 42.23 42.64 1,029,706 -0.13(-0.30%)
Aug 18, 2015 43.53 43.53 42.70 42.77 792,784 -0.85(-1.95%)
Aug 17, 2015 42.92 43.67 42.63 43.62 1,052,490 +0.61(+1.42%)
Aug 14, 2015 43.00 43.08 42.61 43.01 895,262 +0.34(+0.80%)
Aug 13, 2015 43.11 43.41 42.65 42.67 1,091,299 -0.37(-0.86%)
Aug 12, 2015 42.90 43.40 42.04 43.04 1,245,934 -0.36(-0.83%)
Aug 11, 2015 43.61 44.16 43.19 43.40 857,416 -0.64(-1.45%)
Aug 10, 2015 43.72 44.29 43.48 44.04 905,874 +0.81(+1.87%)
Aug 07, 2015 43.19 43.68 43.14 43.23 1,127,741 -0.15(-0.35%)
Aug 06, 2015 44.33 44.64 42.94 43.38 1,649,158 -0.47(-1.07%)
Aug 05, 2015 42.28 44.28 41.83 43.85 2,751,768 +2.47(+5.97%)
Aug 04, 2015 41.32 41.83 40.93 41.38 1,290,008 -0.01(-0.02%)
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.