Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.82 37.40 36.70 37.28 4,709,518 +0.42(+1.14%)
Jul 28, 2016 36.56 36.94 36.43 36.86 3,151,879 +0.27(+0.74%)
Jul 27, 2016 36.86 37.02 36.27 36.59 4,032,275 -0.50(-1.35%)
Jul 26, 2016 37.50 37.55 37.00 37.09 2,768,699 -0.41(-1.09%)
Jul 25, 2016 37.33 37.50 37.18 37.50 4,605,158 +0.09(+0.24%)
Jul 22, 2016 36.60 37.46 36.60 37.41 5,397,343 +0.95(+2.61%)
Jul 21, 2016 36.30 36.51 36.25 36.46 5,197,638 +0.21(+0.58%)
Jul 20, 2016 36.55 36.60 36.24 36.25 3,166,486 -0.33(-0.90%)
Jul 19, 2016 36.56 36.65 36.40 36.58 2,813,852 -0.09(-0.25%)
Jul 18, 2016 36.49 36.85 36.38 36.67 4,696,927 +0.18(+0.49%)
Jul 15, 2016 36.47 36.60 36.31 36.49 3,234,730 +0.10(+0.27%)
Jul 14, 2016 36.54 36.67 36.27 36.39 5,638,435 -0.36(-0.98%)
Jul 13, 2016 36.60 36.77 36.27 36.75 5,767,452 +0.32(+0.88%)
Jul 12, 2016 36.40 36.68 36.31 36.43 6,281,773 +0.03(+0.08%)
Jul 11, 2016 36.06 36.43 35.77 36.40 4,174,922 +0.29(+0.80%)
Jul 08, 2016 35.75 36.14 35.70 36.11 4,925,255 +0.41(+1.15%)
Jul 07, 2016 36.45 36.53 35.58 35.70 4,205,707 -0.93(-2.54%)
Jul 06, 2016 36.22 36.68 35.99 36.63 5,411,687 +0.42(+1.16%)
Jul 05, 2016 36.05 36.33 35.88 36.21 4,415,422 -0.20(-0.55%)
Jul 01, 2016 36.45 36.41 36.41 36.41 4,526,000 +0.05(+0.14%)
Jun 30, 2016 35.21 36.37 34.92 36.36 8,834,899 +1.24(+3.53%)
Jun 29, 2016 35.00 35.25 34.80 35.12 7,386,937 +0.24(+0.69%)
Jun 28, 2016 34.72 34.89 34.40 34.88 6,935,602 +0.29(+0.84%)
Jun 27, 2016 34.27 34.71 33.93 34.59 7,964,402 +0.20(+0.58%)
Jun 24, 2016 34.45 35.01 34.17 34.39 9,643,208 -0.56(-1.60%)
Jun 23, 2016 34.56 34.95 34.38 34.95 4,466,180 +0.52(+1.51%)
Jun 22, 2016 34.84 34.88 34.39 34.43 3,011,502 -0.33(-0.95%)
Jun 21, 2016 34.47 34.94 34.23 34.76 3,565,047 +0.32(+0.93%)
Jun 20, 2016 34.74 34.83 34.42 34.44 4,645,719 -0.21(-0.61%)
Jun 17, 2016 34.08 34.65 34.00 34.65 7,031,862 +0.44(+1.29%)
Jun 16, 2016 34.18 34.42 34.03 34.21 3,648,229 +0.02(+0.06%)
Jun 15, 2016 33.91 34.53 33.84 34.19 6,146,714 +0.34(+1.00%)
Jun 14, 2016 34.40 34.44 33.61 33.85 7,534,993 -0.55(-1.60%)
Jun 13, 2016 34.67 34.84 34.40 34.40 3,840,635 -0.20(-0.58%)
Jun 10, 2016 35.05 35.20 34.33 34.60 6,099,278 -0.54(-1.54%)
Jun 09, 2016 35.04 35.20 34.60 35.14 4,182,036 +0.09(+0.26%)
Jun 08, 2016 34.77 35.07 34.69 35.05 2,616,889 +0.33(+0.95%)
Jun 07, 2016 35.08 35.10 34.61 34.72 2,934,578 -0.30(-0.86%)
Jun 06, 2016 35.05 35.25 34.82 35.02 3,349,204 +0.06(+0.17%)
Jun 03, 2016 34.93 35.31 34.91 34.96 6,505,392 +0.24(+0.69%)
Jun 02, 2016 34.30 34.73 34.19 34.72 4,468,631 +0.31(+0.90%)
Jun 01, 2016 34.28 34.49 34.19 34.41 4,429,807 +0.14(+0.41%)
May 31, 2016 34.34 34.41 33.96 34.27 6,070,201 -0.06(-0.17%)
May 27, 2016 34.21 34.33 34.33 34.33 3,249,000 +0.16(+0.47%)
May 26, 2016 33.91 34.30 33.82 34.17 3,545,972 +0.29(+0.86%)
May 25, 2016 33.66 34.03 33.27 33.88 7,127,880 -0.11(-0.32%)
May 24, 2016 33.71 33.99 33.70 33.99 5,451,942 +0.26(+0.77%)
May 23, 2016 34.32 34.39 33.70 33.73 4,264,248 -0.54(-1.58%)
May 20, 2016 34.28 34.31 33.98 34.27 3,774,955 +0.09(+0.26%)
May 19, 2016 33.60 34.26 33.55 34.18 4,812,302 +0.33(+0.97%)
May 18, 2016 34.20 34.32 33.66 33.85 6,343,835 -0.49(-1.43%)
May 17, 2016 34.72 34.83 34.14 34.34 4,522,121 -0.38(-1.09%)
May 16, 2016 34.84 35.02 34.53 34.72 4,656,131 -0.22(-0.63%)
May 13, 2016 35.36 35.39 34.79 34.94 3,297,793 -0.52(-1.47%)
May 12, 2016 35.33 35.58 34.97 35.46 4,991,837 +0.12(+0.34%)
May 11, 2016 34.90 35.41 34.78 35.34 4,083,975 +0.14(+0.40%)
May 10, 2016 35.32 35.41 35.04 35.20 5,166,684 -0.05(-0.14%)
May 09, 2016 35.68 35.77 35.20 35.25 4,962,886 -0.43(-1.21%)
May 06, 2016 35.17 35.95 35.15 35.68 5,875,972 +0.30(+0.85%)
May 05, 2016 35.19 35.81 35.14 35.38 6,663,407 +0.12(+0.34%)
May 04, 2016 34.76 35.51 34.75 35.26 5,857,751 +0.48(+1.38%)
May 03, 2016 35.01 35.19 34.55 34.78 6,374,347 -0.31(-0.88%)
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.