Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.95 32.48 31.88 32.09 8,661,638 +0.44(+1.39%)
Jul 30, 2015 31.12 31.78 31.12 31.65 9,999,178 +0.51(+1.64%)
Jul 29, 2015 31.43 31.74 30.64 31.14 12,841,203 +0.14(+0.45%)
Jul 28, 2015 30.85 31.37 30.78 31.00 15,265,082 +0.37(+1.21%)
Jul 27, 2015 30.90 31.33 30.63 30.63 11,910,035 -0.28(-0.91%)
Jul 24, 2015 31.24 31.47 30.90 30.91 11,874,852 -0.33(-1.06%)
Jul 23, 2015 32.65 32.66 31.08 31.24 17,093,119 -1.54(-4.70%)
Jul 22, 2015 32.79 33.00 32.70 32.78 10,607,305 +0.00(+0.00%)
Jul 21, 2015 33.31 33.36 32.77 32.78 10,944,361 -0.61(-1.83%)
Jul 20, 2015 33.44 33.44 33.09 33.39 4,751,357 -0.10(-0.30%)
Jul 17, 2015 33.59 33.78 33.26 33.49 8,497,541 -0.10(-0.30%)
Jul 16, 2015 32.85 33.70 32.85 33.59 8,909,703 +0.74(+2.25%)
Jul 15, 2015 32.75 32.88 32.51 32.85 2,760,016 +0.08(+0.24%)
Jul 14, 2015 32.78 32.95 32.54 32.77 5,996,230 +0.07(+0.21%)
Jul 13, 2015 32.86 32.94 32.45 32.70 12,455,359 -0.05(-0.15%)
Jul 10, 2015 32.50 32.90 32.40 32.75 7,911,026 +0.25(+0.77%)
Jul 09, 2015 32.67 32.85 32.35 32.50 8,915,364 -0.10(-0.31%)
Jul 08, 2015 32.56 32.89 32.40 32.60 6,312,679 -0.17(-0.52%)
Jul 07, 2015 32.09 32.90 32.08 32.77 7,060,293 +0.83(+2.60%)
Jul 06, 2015 31.95 32.21 31.62 31.94 4,672,378 -0.11(-0.34%)
Jul 02, 2015 31.94 32.05 32.05 32.05 5,545,800 +0.32(+1.01%)
Jul 01, 2015 31.51 31.74 31.44 31.73 4,725,160 +0.31(+0.99%)
Jun 30, 2015 31.95 32.05 31.28 31.42 7,108,098 -0.38(-1.19%)
Jun 29, 2015 32.08 32.42 31.79 31.80 4,868,190 -0.31(-0.97%)
Jun 26, 2015 32.08 32.22 31.73 32.11 6,203,632 +0.08(+0.25%)
Jun 25, 2015 32.76 32.76 32.03 32.03 6,463,327 -0.75(-2.29%)
Jun 24, 2015 32.80 32.94 32.68 32.78 9,212,983 -0.02(-0.06%)
Jun 23, 2015 33.26 33.34 32.76 32.80 4,739,122 -0.60(-1.80%)
Jun 22, 2015 33.68 33.74 33.18 33.40 6,091,383 -0.13(-0.39%)
Jun 19, 2015 34.13 34.23 33.50 33.53 9,187,222 -0.73(-2.13%)
Jun 18, 2015 34.21 34.53 34.19 34.26 7,200,205 +0.08(+0.23%)
Jun 17, 2015 34.00 34.31 33.80 34.18 3,781,416 +0.18(+0.53%)
Jun 16, 2015 33.76 34.08 33.59 34.00 3,824,010 +0.19(+0.56%)
Jun 15, 2015 33.74 33.99 33.60 33.81 11,695,132 -0.09(-0.27%)
Jun 12, 2015 34.09 34.31 33.87 33.90 4,317,344 -0.35(-1.02%)
Jun 11, 2015 34.39 34.42 34.05 34.25 5,961,908 +0.07(+0.20%)
Jun 10, 2015 34.05 34.29 33.85 34.18 10,598,955 +1.07(+3.23%)
Jun 09, 2015 33.05 33.29 32.93 33.11 6,235,247 +0.00(+0.00%)
Jun 08, 2015 33.52 33.53 33.04 33.11 5,518,873 -0.32(-0.96%)
Jun 05, 2015 33.35 33.53 33.13 33.43 6,446,167 -0.16(-0.48%)
Jun 04, 2015 33.31 34.03 33.27 33.59 6,137,740 +0.17(+0.51%)
Jun 03, 2015 33.78 33.84 33.32 33.42 7,582,652 -0.31(-0.92%)
Jun 02, 2015 33.77 33.90 33.32 33.73 5,356,677 -0.26(-0.76%)
Jun 01, 2015 34.01 34.22 33.76 33.99 5,153,000 +0.16(+0.47%)
May 29, 2015 33.99 34.02 33.58 33.83 5,831,062 -0.12(-0.35%)
May 28, 2015 33.95 34.09 33.70 33.95 4,866,448 +0.00(+0.00%)
May 27, 2015 33.90 34.10 33.84 33.95 4,382,769 +0.06(+0.18%)
May 26, 2015 34.36 34.38 33.60 33.89 5,360,274 -0.51(-1.48%)
May 22, 2015 34.35 34.40 34.40 34.40 3,515,000 -0.06(-0.17%)
May 21, 2015 34.35 34.62 34.24 34.46 3,902,586 +0.13(+0.38%)
May 20, 2015 34.60 34.69 34.26 34.33 6,592,624 -0.29(-0.84%)
May 19, 2015 34.28 34.75 34.20 34.62 4,895,041 +0.13(+0.38%)
May 18, 2015 34.36 34.58 34.20 34.49 4,534,448 -0.01(-0.03%)
May 15, 2015 33.69 34.72 33.48 34.50 10,690,784 +0.96(+2.86%)
May 14, 2015 33.19 33.57 33.18 33.54 5,124,703 +0.45(+1.36%)
May 13, 2015 33.39 33.62 32.95 33.09 4,511,843 -0.56(-1.66%)
May 12, 2015 33.29 33.77 32.95 33.65 5,837,923 +0.27(+0.81%)
May 11, 2015 33.85 34.16 33.25 33.38 6,456,598 -0.55(-1.62%)
May 08, 2015 34.23 34.53 33.74 33.93 5,698,505 +0.10(+0.30%)
May 07, 2015 33.49 34.02 33.44 33.83 6,089,674 +0.39(+1.17%)
May 06, 2015 34.09 34.16 33.15 33.44 7,090,157 -0.58(-1.70%)
May 05, 2015 34.65 34.86 33.83 34.02 5,815,624 -0.79(-2.27%)
May 04, 2015 34.11 34.98 33.92 34.81 8,522,548 +0.69(+2.02%)
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.