Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.28 34.58 34.01 34.09 6,897,747 -0.02(-0.06%)
Sep 29, 2014 33.54 34.17 33.40 34.11 5,267,273 +0.41(+1.22%)
Sep 26, 2014 33.69 33.78 33.38 33.70 3,452,019 +0.10(+0.30%)
Sep 25, 2014 33.91 34.04 33.60 33.60 4,063,305 -0.31(-0.91%)
Sep 24, 2014 34.15 34.17 33.84 33.91 7,235,091 -0.21(-0.62%)
Sep 23, 2014 34.21 34.39 33.95 34.12 6,179,133 -0.17(-0.50%)
Sep 22, 2014 34.24 34.91 34.08 34.29 8,712,167 -0.12(-0.35%)
Sep 19, 2014 33.83 34.42 33.81 34.41 9,055,148 +0.63(+1.87%)
Sep 18, 2014 33.63 33.99 33.61 33.78 5,932,963 +0.10(+0.30%)
Sep 17, 2014 33.89 34.00 33.56 33.68 5,923,191 -0.14(-0.41%)
Sep 16, 2014 33.21 33.89 33.09 33.82 4,809,034 +0.59(+1.78%)
Sep 15, 2014 32.90 33.39 32.90 33.23 4,612,261 +0.37(+1.13%)
Sep 12, 2014 33.09 33.16 32.58 32.86 5,160,166 -0.39(-1.17%)
Sep 11, 2014 33.07 33.50 33.04 33.25 4,269,210 +0.21(+0.64%)
Sep 10, 2014 33.14 33.15 32.59 33.04 5,686,894 -0.08(-0.24%)
Sep 09, 2014 33.30 33.30 33.01 33.12 4,414,945 -0.32(-0.96%)
Sep 08, 2014 33.81 33.95 33.31 33.44 3,519,862 -0.37(-1.09%)
Sep 05, 2014 33.48 33.89 33.41 33.81 6,093,163 +0.26(+0.77%)
Sep 04, 2014 33.13 33.55 33.05 33.55 8,163,165 +0.29(+0.87%)
Sep 03, 2014 32.83 33.35 32.98 33.26 4,442,345 +0.43(+1.31%)
Sep 02, 2014 33.43 33.45 32.60 32.83 6,541,801 -0.59(-1.77%)
Aug 29, 2014 33.04 33.42 33.42 33.42 3,622,200 +0.42(+1.27%)
Aug 28, 2014 32.62 33.14 32.57 33.00 4,007,090 +0.23(+0.70%)
Aug 27, 2014 32.34 32.78 32.34 32.77 4,544,604 +0.46(+1.42%)
Aug 26, 2014 32.85 33.03 32.28 32.31 4,106,382 -0.52(-1.58%)
Aug 25, 2014 32.46 32.92 32.39 32.83 4,532,233 +0.44(+1.36%)
Aug 22, 2014 32.19 32.62 32.18 32.39 5,511,159 +0.14(+0.43%)
Aug 21, 2014 31.93 32.49 31.93 32.25 5,913,018 +0.26(+0.81%)
Aug 20, 2014 31.98 32.02 31.85 31.99 2,562,604 +0.03(+0.09%)
Aug 19, 2014 31.91 32.00 31.68 31.96 4,918,532 +0.14(+0.44%)
Aug 18, 2014 31.93 32.10 31.73 31.82 4,037,386 +0.02(+0.06%)
Aug 15, 2014 31.85 32.18 31.64 31.80 5,611,261 -0.03(-0.09%)
Aug 14, 2014 31.55 31.92 31.54 31.83 3,248,951 +0.38(+1.21%)
Aug 13, 2014 31.58 31.72 31.33 31.45 3,471,904 -0.42(-1.32%)
Aug 12, 2014 32.06 32.16 31.80 31.87 4,970,709 -0.24(-0.75%)
Aug 11, 2014 32.18 32.33 32.01 32.11 4,956,144 -0.01(-0.03%)
Aug 08, 2014 31.60 32.15 31.56 32.12 5,967,958 +0.56(+1.77%)
Aug 07, 2014 31.26 31.80 31.21 31.56 7,241,825 +0.38(+1.22%)
Aug 06, 2014 31.04 31.25 30.73 31.18 11,411,071 +0.05(+0.16%)
Aug 05, 2014 31.28 31.56 31.04 31.13 6,671,398 -0.23(-0.73%)
Aug 04, 2014 31.52 31.52 30.66 31.36 10,050,431 -0.18(-0.57%)
Aug 01, 2014 31.14 32.08 31.10 31.54 9,734,264 +0.46(+1.48%)
Jul 31, 2014 30.93 31.49 30.80 31.08 9,225,162 +0.07(+0.23%)
Jul 30, 2014 31.63 31.66 30.85 31.01 7,976,802 -0.46(-1.46%)
Jul 29, 2014 31.94 32.05 31.43 31.47 6,294,252 -0.48(-1.50%)
Jul 28, 2014 31.41 32.13 31.38 31.95 5,683,366 +0.50(+1.59%)
Jul 25, 2014 31.73 31.99 31.38 31.45 3,689,022 -0.36(-1.13%)
Jul 24, 2014 31.36 31.94 31.27 31.81 6,165,133 +0.05(+0.16%)
Jul 23, 2014 31.84 31.97 31.68 31.76 4,568,314 -0.02(-0.06%)
Jul 22, 2014 32.25 32.30 31.76 31.78 8,779,247 -0.45(-1.40%)
Jul 21, 2014 32.24 32.32 31.85 32.23 8,362,943 +0.14(+0.44%)
Jul 18, 2014 32.18 32.35 31.87 32.09 10,140,043 +0.14(+0.44%)
Jul 17, 2014 32.83 33.10 31.95 31.95 10,090,273 -0.99(-3.01%)
Jul 16, 2014 32.89 32.95 32.63 32.94 8,854,469 +0.09(+0.27%)
Jul 15, 2014 32.90 33.06 32.71 32.85 9,073,161 -0.04(-0.12%)
Jul 14, 2014 33.95 33.95 32.86 32.89 10,188,483 -0.89(-2.63%)
Jul 11, 2014 34.16 34.37 33.72 33.78 9,178,267 -0.58(-1.69%)
Jul 10, 2014 34.15 34.47 34.15 34.36 7,438,758 +0.10(+0.29%)
Jul 09, 2014 34.37 34.47 34.15 34.26 7,570,539 -0.06(-0.17%)
Jul 08, 2014 34.48 34.52 34.21 34.32 7,216,878 -0.04(-0.12%)
Jul 07, 2014 34.06 34.51 34.03 34.36 10,537,168 +0.39(+1.15%)
Jul 03, 2014 34.37 33.97 33.97 33.97 8,016,300 -0.62(-1.79%)
Jul 02, 2014 35.55 35.59 34.33 34.59 11,109,236 -1.11(-3.11%)
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.