Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 30.66 30.75 30.03 30.09 4,588,734 -0.40(-1.31%)
Aug 30, 2013 30.43 30.69 30.40 30.49 4,478,247 +0.07(+0.23%)
Aug 29, 2013 30.59 30.73 30.32 30.42 4,473,578 -0.29(-0.94%)
Aug 28, 2013 30.55 30.83 30.43 30.71 4,240,909 +0.15(+0.49%)
Aug 27, 2013 30.48 30.79 30.37 30.56 4,677,003 -0.14(-0.46%)
Aug 26, 2013 30.90 30.96 30.69 30.70 4,943,863 -0.26(-0.84%)
Aug 23, 2013 30.84 31.00 30.59 30.96 4,209,242 +0.24(+0.78%)
Aug 22, 2013 29.89 30.87 29.82 30.72 6,902,846 +0.86(+2.88%)
Aug 21, 2013 30.05 30.08 29.67 29.86 6,118,552 -0.26(-0.86%)
Aug 20, 2013 29.85 30.34 29.74 30.12 7,449,886 +0.26(+0.87%)
Aug 19, 2013 30.03 30.28 29.75 29.86 6,041,186 -0.30(-0.99%)
Aug 16, 2013 30.49 30.60 30.03 30.16 6,852,177 -0.31(-1.02%)
Aug 15, 2013 30.25 30.52 30.18 30.47 5,534,104 +0.03(+0.10%)
Aug 14, 2013 30.33 30.50 30.01 30.44 4,296,471 +0.02(+0.07%)
Aug 13, 2013 30.67 30.85 30.33 30.42 5,973,749 -0.64(-2.06%)
Aug 12, 2013 31.15 31.20 30.94 31.06 17,843,753 -0.20(-0.64%)
Aug 09, 2013 31.26 31.41 31.11 31.26 15,148,511 -0.09(-0.29%)
Aug 08, 2013 30.87 31.45 30.77 31.35 17,195,816 +0.51(+1.65%)
Aug 07, 2013 30.17 30.90 30.07 30.84 4,543,360 +0.59(+1.95%)
Aug 06, 2013 30.54 30.62 30.11 30.25 4,876,007 -0.38(-1.24%)
Aug 05, 2013 30.59 30.95 30.42 30.63 3,881,251 +0.01(+0.03%)
Aug 02, 2013 30.80 30.91 30.46 30.62 6,564,867 -0.18(-0.58%)
Aug 01, 2013 30.58 30.83 30.36 30.80 5,356,492 +0.21(+0.69%)
Jul 31, 2013 31.40 31.43 30.33 30.59 8,441,503 -0.87(-2.77%)
Jul 30, 2013 31.86 32.10 31.45 31.46 5,774,805 -0.23(-0.73%)
Jul 29, 2013 31.44 31.92 31.35 31.69 4,472,276 +0.04(+0.13%)
Jul 26, 2013 31.41 31.66 31.24 31.65 3,507,631 +0.14(+0.44%)
Jul 25, 2013 31.11 31.55 31.05 31.51 4,373,317 +0.33(+1.06%)
Jul 24, 2013 32.02 32.05 31.08 31.18 5,500,211 -0.92(-2.87%)
Jul 23, 2013 32.23 32.42 32.01 32.10 4,166,297 -0.21(-0.65%)
Jul 22, 2013 32.07 32.33 31.96 32.31 4,183,660 +0.27(+0.84%)
Jul 19, 2013 31.84 32.05 31.72 32.04 7,719,047 +0.21(+0.66%)
Jul 18, 2013 31.62 31.96 31.59 31.83 4,540,358 +0.42(+1.34%)
Jul 17, 2013 31.61 31.65 31.33 31.41 2,257,265 -0.06(-0.19%)
Jul 16, 2013 31.53 31.57 31.25 31.47 3,233,376 -0.08(-0.25%)
Jul 15, 2013 30.96 31.65 30.90 31.55 4,249,670 +0.51(+1.64%)
Jul 12, 2013 31.00 31.08 30.73 31.04 4,030,614 +0.04(+0.13%)
Jul 11, 2013 30.81 31.02 30.71 31.00 4,496,036 +0.43(+1.41%)
Jul 10, 2013 30.71 30.74 30.48 30.57 4,193,736 -0.24(-0.78%)
Jul 09, 2013 30.49 30.90 30.48 30.81 5,535,137 +0.36(+1.18%)
Jul 08, 2013 29.77 30.45 29.75 30.45 5,742,313 +0.71(+2.39%)
Jul 05, 2013 30.00 30.06 29.44 29.74 4,050,717 -0.34(-1.13%)
Jul 03, 2013 30.13 30.19 29.90 30.08 2,437,861 -0.14(-0.46%)
Jul 02, 2013 30.27 30.62 30.14 30.22 5,380,923 -0.10(-0.33%)
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.