Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 38.00 38.13 37.82 37.87 6,435,502 +0.03(+0.08%)
Aug 30, 2017 38.22 38.22 37.79 37.84 4,002,276 -0.38(-0.99%)
Aug 29, 2017 38.29 38.44 38.15 38.22 2,429,776 -0.05(-0.13%)
Aug 28, 2017 38.37 38.42 37.98 38.27 3,883,171 -0.03(-0.08%)
Aug 25, 2017 38.49 38.59 38.29 38.30 3,193,260 -0.04(-0.10%)
Aug 24, 2017 38.31 38.51 38.13 38.34 5,958,665 +0.02(+0.05%)
Aug 23, 2017 38.20 38.39 38.07 38.32 2,752,448 +0.09(+0.24%)
Aug 22, 2017 37.99 38.27 37.96 38.23 1,899,469 +0.27(+0.71%)
Aug 21, 2017 38.06 38.14 37.84 37.96 3,094,604 -0.03(-0.08%)
Aug 18, 2017 37.57 38.19 37.48 37.99 3,853,849 +0.39(+1.04%)
Aug 17, 2017 38.06 38.19 37.59 37.60 3,654,219 -0.53(-1.39%)
Aug 16, 2017 37.84 38.14 37.78 38.13 4,175,308 +0.29(+0.77%)
Aug 15, 2017 37.40 37.95 37.40 37.84 4,521,508 +0.24(+0.64%)
Aug 14, 2017 37.56 37.63 37.41 37.60 2,775,252 +0.10(+0.27%)
Aug 11, 2017 37.50 37.57 37.25 37.50 3,652,964 -0.24(-0.64%)
Aug 10, 2017 37.71 37.92 37.55 37.74 3,928,153 +0.04(+0.11%)
Aug 09, 2017 38.42 38.48 37.70 37.70 5,622,888 -0.51(-1.33%)
Aug 08, 2017 38.13 38.38 38.03 38.21 3,391,420 -0.01(-0.03%)
Aug 07, 2017 38.15 38.27 38.05 38.22 2,558,561 +0.05(+0.13%)
Aug 04, 2017 38.22 38.37 37.96 38.17 3,888,697 -0.27(-0.70%)
Aug 03, 2017 38.38 38.47 38.19 38.44 3,869,929 +0.02(+0.05%)
Aug 02, 2017 38.19 38.62 37.72 38.42 6,033,582 -0.13(-0.34%)
Aug 01, 2017 38.48 38.78 38.42 38.55 6,353,698 +0.21(+0.55%)
Jul 31, 2017 38.39 38.50 38.24 38.34 8,144,584 -0.06(-0.16%)
Jul 28, 2017 37.97 38.44 37.88 38.40 5,686,790 +0.41(+1.08%)
Jul 27, 2017 37.73 38.04 37.54 37.99 5,253,671 +0.31(+0.82%)
Jul 26, 2017 37.02 37.71 36.95 37.68 4,667,900 +0.66(+1.78%)
Jul 25, 2017 37.27 37.35 36.93 37.02 3,904,490 -0.18(-0.48%)
Jul 24, 2017 37.48 37.49 37.11 37.20 4,827,922 -0.28(-0.75%)
Jul 21, 2017 37.56 37.75 37.32 37.48 4,373,348 -0.12(-0.32%)
Jul 20, 2017 37.45 37.69 37.31 37.60 3,379,606 +0.21(+0.56%)
Jul 19, 2017 37.25 37.41 37.06 37.39 3,317,967 +0.23(+0.62%)
Jul 18, 2017 37.05 37.19 36.91 37.16 4,829,224 +0.13(+0.35%)
Jul 17, 2017 36.49 37.06 36.45 37.03 7,360,173 +0.97(+2.69%)
Jul 14, 2017 35.96 36.27 35.94 36.06 3,073,777 +0.34(+0.95%)
Jul 13, 2017 35.97 36.02 35.66 35.72 3,468,368 -0.35(-0.97%)
Jul 12, 2017 36.01 36.21 35.94 36.07 3,481,538 +0.35(+0.98%)
Jul 11, 2017 35.82 35.85 35.51 35.72 4,268,963 -0.04(-0.11%)
Jul 10, 2017 35.59 36.01 35.59 35.76 4,393,236 +0.18(+0.51%)
Jul 07, 2017 35.70 35.90 35.50 35.58 4,383,479 -0.10(-0.28%)
Jul 06, 2017 35.44 35.73 35.37 35.68 5,980,475 +0.16(+0.45%)
Jul 05, 2017 35.84 35.97 35.38 35.52 4,002,960 -0.32(-0.89%)
Jul 03, 2017 36.20 36.25 35.59 35.84 2,314,238 -0.23(-0.64%)
Jun 30, 2017 35.92 36.28 35.83 36.07 4,505,762 +0.23(+0.64%)
Jun 29, 2017 35.99 36.23 35.80 35.84 4,829,240 -0.35(-0.97%)
Jun 28, 2017 36.87 36.92 36.13 36.19 4,919,260 -0.57(-1.55%)
Jun 27, 2017 36.96 37.12 36.58 36.76 3,978,813 -0.45(-1.21%)
Jun 26, 2017 36.66 37.44 36.58 37.21 4,874,561 +0.71(+1.95%)
Jun 23, 2017 36.66 36.79 36.45 36.50 4,374,746 -0.16(-0.44%)
Jun 22, 2017 36.61 37.08 36.61 36.66 4,253,469 -0.01(-0.03%)
Jun 21, 2017 36.95 37.13 36.50 36.67 3,445,128 -0.22(-0.60%)
Jun 20, 2017 36.81 37.13 36.69 36.89 3,970,964 +0.05(+0.14%)
Jun 19, 2017 37.14 37.15 36.65 36.84 3,879,418 -0.24(-0.65%)
Jun 16, 2017 36.88 37.12 36.87 37.08 5,540,407 +0.26(+0.71%)
Jun 15, 2017 36.67 36.86 36.51 36.82 3,228,382 +0.13(+0.35%)
Jun 14, 2017 36.79 36.90 36.59 36.69 3,140,768 +0.14(+0.38%)
Jun 13, 2017 36.48 36.60 36.37 36.55 3,980,724 +0.07(+0.19%)
Jun 12, 2017 36.66 36.87 36.39 36.48 5,442,005 -0.14(-0.38%)
Jun 09, 2017 36.40 36.68 36.32 36.62 4,057,913 +0.22(+0.60%)
Jun 08, 2017 36.61 36.24 36.40 4,130,880 -0.21(-0.57%)
Jun 07, 2017 36.68 36.85 36.55 36.61 3,950,124 -0.08(-0.22%)
Jun 06, 2017 36.75 36.86 36.55 36.69 4,482,759 +0.06(+0.16%)
Jun 05, 2017 36.56 36.74 36.38 36.63 4,369,804 +0.03(+0.08%)
Jun 02, 2017 36.80 36.83 36.42 36.60 3,311,739 -0.13(-0.35%)
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.