Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 26.94 27.22 26.89 26.91 2,697,976 -0.03(-0.11%)
Nov 27, 2013 26.91 27.05 26.87 26.94 5,061,540 -0.01(-0.04%)
Nov 26, 2013 27.23 27.23 26.92 26.95 5,932,292 -0.28(-1.03%)
Nov 25, 2013 27.35 27.37 27.08 27.23 8,766,452 -0.12(-0.44%)
Nov 22, 2013 27.64 27.74 27.33 27.35 4,956,357 -0.30(-1.08%)
Nov 21, 2013 27.63 27.93 27.55 27.65 5,914,638 +0.05(+0.18%)
Nov 20, 2013 27.90 28.17 27.58 27.60 6,054,161 -0.12(-0.43%)
Nov 19, 2013 28.00 28.11 27.62 27.72 6,381,775 -0.32(-1.14%)
Nov 18, 2013 28.25 28.33 28.02 28.04 5,199,948 -0.08(-0.28%)
Nov 15, 2013 27.85 28.29 27.81 28.12 6,205,810 +0.22(+0.79%)
Nov 14, 2013 28.08 28.25 27.87 27.90 8,289,603 -0.16(-0.57%)
Nov 13, 2013 27.75 28.16 27.69 28.06 6,643,959 -0.11(-0.39%)
Nov 12, 2013 28.55 28.72 28.06 28.17 19,398,073 -0.68(-2.36%)
Nov 11, 2013 28.23 28.89 28.20 28.85 6,911,023 +0.51(+1.80%)
Nov 08, 2013 28.36 28.38 27.73 28.34 22,279,212 -0.22(-0.77%)
Nov 07, 2013 29.04 29.14 28.49 28.56 19,444,233 -0.45(-1.55%)
Nov 06, 2013 28.42 29.09 28.31 29.01 11,405,506 +0.76(+2.69%)
Nov 05, 2013 28.58 28.91 28.25 28.25 7,622,516 -0.34(-1.19%)
Nov 04, 2013 28.71 28.74 28.31 28.59 8,122,760 -0.08(-0.28%)
Nov 01, 2013 28.65 28.78 28.45 28.67 5,961,596 +0.13(+0.46%)
Oct 31, 2013 28.61 28.83 28.13 28.54 8,671,352 -0.01(-0.04%)
Oct 30, 2013 28.51 28.90 27.81 28.55 13,745,726 +0.50(+1.78%)
Oct 29, 2013 28.07 28.35 27.83 28.05 8,997,349 -0.02(-0.07%)
Oct 28, 2013 27.65 28.18 27.65 28.07 9,437,027 +0.11(+0.39%)
Oct 25, 2013 27.75 27.96 27.63 27.96 7,845,605 +0.22(+0.79%)
Oct 24, 2013 27.89 28.14 27.58 27.74 10,758,753 -0.23(-0.82%)
Oct 23, 2013 28.38 28.50 27.74 27.97 17,272,915 -0.72(-2.51%)
Oct 22, 2013 28.59 28.80 28.21 28.69 13,606,687 +0.11(+0.38%)
Oct 21, 2013 28.79 28.95 28.37 28.58 8,483,573 -0.17(-0.59%)
Oct 18, 2013 29.06 29.08 28.71 28.75 8,291,107 -0.29(-1.00%)
Oct 17, 2013 28.69 29.40 28.38 29.04 8,529,012 +0.29(+1.01%)
Oct 16, 2013 28.96 29.26 28.59 28.75 12,640,082 -0.77(-2.61%)
Oct 15, 2013 29.91 29.95 29.45 29.52 4,814,918 -0.50(-1.67%)
Oct 14, 2013 30.18 30.20 29.60 30.02 4,465,274 -0.32(-1.05%)
Oct 11, 2013 30.18 30.59 30.05 30.34 4,292,684 +0.19(+0.63%)
Oct 10, 2013 29.78 30.20 29.43 30.15 4,712,193 +0.44(+1.48%)
Oct 09, 2013 29.43 29.99 29.35 29.71 6,397,911 +0.41(+1.40%)
Oct 08, 2013 29.02 29.58 29.02 29.30 4,835,047 +0.22(+0.76%)
Oct 07, 2013 29.07 29.44 29.00 29.08 3,537,093 -0.15(-0.51%)
Oct 04, 2013 29.20 29.34 29.11 29.23 2,668,626 +0.06(+0.21%)
Oct 03, 2013 29.55 29.56 29.10 29.17 4,835,787 -0.54(-1.82%)
Oct 02, 2013 29.50 29.89 29.35 29.71 4,448,992 +0.07(+0.24%)
Oct 01, 2013 29.67 29.80 29.46 29.64 3,800,138 +0.00(+0.00%)
Sep 30, 2013 29.67 29.87 29.42 29.64 5,222,665 -0.10(-0.34%)
Sep 27, 2013 30.02 30.15 29.58 29.74 3,700,518 -0.35(-1.16%)
Sep 26, 2013 30.37 30.45 29.84 30.09 3,885,875 -0.22(-0.73%)
Sep 25, 2013 30.45 30.66 30.21 30.31 3,993,120 -0.21(-0.69%)
Sep 24, 2013 30.46 30.64 30.25 30.52 4,711,841 +0.10(+0.33%)
Sep 23, 2013 30.06 30.69 29.73 30.42 5,114,386 +0.29(+0.96%)
Sep 20, 2013 30.85 30.90 30.11 30.13 8,150,638 -0.71(-2.30%)
Sep 19, 2013 31.03 31.18 30.56 30.84 4,811,764 -0.18(-0.58%)
Sep 18, 2013 30.15 31.19 30.07 31.02 7,627,889 +0.68(+2.24%)
Sep 17, 2013 30.20 30.49 30.10 30.34 4,966,444 +0.12(+0.40%)
Sep 16, 2013 30.52 30.58 30.16 30.22 4,793,700 +0.05(+0.17%)
Sep 13, 2013 30.09 30.21 30.02 30.17 2,910,965 +0.15(+0.50%)
Sep 12, 2013 30.08 30.24 29.90 30.02 4,260,109 -0.10(-0.33%)
Sep 11, 2013 30.70 30.76 29.99 30.12 6,391,292 -0.61(-1.99%)
Sep 10, 2013 30.43 30.76 30.23 30.73 5,382,034 +0.48(+1.59%)
Sep 09, 2013 30.34 30.42 30.04 30.25 4,269,075 -0.06(-0.20%)
Sep 06, 2013 30.19 30.62 30.17 30.31 5,153,369 +0.26(+0.87%)
Sep 05, 2013 30.05 30.17 29.86 30.05 3,398,463 -0.04(-0.13%)
Sep 04, 2013 30.01 30.20 29.70 30.09 5,951,045 +0.00(+0.00%)
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.