Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.83 47.14 46.15 46.63 1,772,578 +0.27(+0.58%)
Sep 29, 2015 45.67 46.41 45.50 46.36 1,188,872 +0.76(+1.67%)
Sep 28, 2015 45.62 45.87 45.00 45.60 1,424,794 -0.29(-0.63%)
Sep 25, 2015 45.01 46.69 44.96 45.89 1,915,087 +0.94(+2.09%)
Sep 24, 2015 43.77 45.20 43.21 44.95 2,125,239 +0.11(+0.25%)
Sep 23, 2015 45.68 45.75 44.78 44.84 1,246,310 -0.82(-1.80%)
Sep 22, 2015 45.18 45.80 44.65 45.66 1,379,323 -0.13(-0.28%)
Sep 21, 2015 45.96 46.16 45.38 45.79 921,414 +0.13(+0.28%)
Sep 18, 2015 46.13 46.22 45.25 45.66 2,435,265 -1.03(-2.21%)
Sep 17, 2015 47.25 47.36 46.57 46.69 1,188,517 -0.77(-1.62%)
Sep 16, 2015 48.27 48.47 47.15 47.46 1,405,826 -0.68(-1.41%)
Sep 15, 2015 47.50 48.23 47.25 48.14 858,975 +0.80(+1.69%)
Sep 14, 2015 47.41 47.70 46.85 47.34 731,437 -0.06(-0.13%)
Sep 11, 2015 48.03 48.28 47.17 47.40 969,338 -1.06(-2.19%)
Sep 10, 2015 48.35 48.65 47.88 48.46 1,054,037 +0.02(+0.04%)
Sep 09, 2015 48.78 49.49 48.33 48.44 970,911 -0.02(-0.04%)
Sep 08, 2015 48.41 48.60 47.94 48.46 919,743 +0.89(+1.87%)
Sep 04, 2015 48.11 47.57 47.57 47.57 872,800 -0.99(-2.04%)
Sep 03, 2015 47.69 48.70 47.45 48.56 1,040,982 +0.65(+1.36%)
Sep 02, 2015 47.72 47.91 47.12 47.91 1,105,835 +0.65(+1.38%)
Sep 01, 2015 48.03 48.20 46.95 47.26 1,575,396 -1.78(-3.63%)
Aug 31, 2015 48.73 49.68 48.31 49.04 953,904 +0.14(+0.29%)
Aug 28, 2015 48.32 49.08 48.29 48.90 914,405 +0.24(+0.49%)
Aug 27, 2015 47.59 48.98 47.37 48.66 1,108,793 +1.57(+3.33%)
Aug 26, 2015 47.25 47.39 46.42 47.09 1,108,813 +0.80(+1.73%)
Aug 25, 2015 47.98 48.08 46.26 46.29 1,589,886 -0.53(-1.13%)
Aug 24, 2015 46.23 48.72 45.28 46.82 1,965,496 -2.02(-4.14%)
Aug 21, 2015 50.76 51.04 48.82 48.84 2,117,538 -2.82(-5.46%)
Aug 20, 2015 51.88 52.36 51.66 51.66 1,663,627 -0.38(-0.73%)
Aug 19, 2015 53.00 53.01 51.74 52.04 1,111,952 -1.18(-2.22%)
Aug 18, 2015 53.54 53.77 52.90 53.22 860,914 -0.50(-0.93%)
Aug 17, 2015 54.31 54.33 53.06 53.72 1,195,257 -0.94(-1.72%)
Aug 14, 2015 54.49 54.74 54.03 54.66 1,043,547 +0.35(+0.64%)
Aug 13, 2015 54.75 54.92 53.84 54.31 1,049,474 -0.62(-1.13%)
Aug 12, 2015 56.81 56.81 54.14 54.93 1,638,582 -2.15(-3.77%)
Aug 11, 2015 57.18 57.63 56.72 57.08 557,651 -0.79(-1.37%)
Aug 10, 2015 57.14 57.90 56.83 57.87 874,530 +0.94(+1.65%)
Aug 07, 2015 56.18 57.15 56.03 56.93 1,281,099 +0.69(+1.23%)
Aug 06, 2015 55.74 56.35 55.21 56.24 1,016,203 +0.50(+0.90%)
Aug 05, 2015 54.85 56.00 54.85 55.74 929,476 +1.27(+2.33%)
Aug 04, 2015 54.67 55.15 54.20 54.47 554,585 -0.13(-0.24%)
Aug 03, 2015 54.97 55.04 54.04 54.60 831,611 -0.41(-0.75%)
Jul 31, 2015 55.05 55.11 54.56 55.01 868,303 +0.13(+0.24%)
Jul 30, 2015 54.52 55.04 53.97 54.88 1,042,068 -0.01(-0.02%)
Jul 29, 2015 52.32 55.02 52.32 54.89 2,345,671 +2.65(+5.07%)
Jul 28, 2015 53.50 54.19 50.26 52.24 3,723,031 +0.48(+0.93%)
Jul 27, 2015 52.21 52.45 51.53 51.76 1,395,693 -0.54(-1.03%)
Jul 24, 2015 53.18 53.18 52.26 52.30 1,296,699 -0.90(-1.69%)
Jul 23, 2015 53.56 53.82 52.42 53.20 1,274,432 -0.54(-1.00%)
Jul 22, 2015 53.27 54.02 52.93 53.74 757,140 +0.26(+0.49%)
Jul 21, 2015 53.77 54.35 53.33 53.48 844,471 -0.53(-0.98%)
Jul 20, 2015 54.22 54.40 53.70 54.01 505,604 -0.19(-0.35%)
Jul 17, 2015 54.91 54.91 53.80 54.20 995,950 -0.74(-1.35%)
Jul 16, 2015 55.02 55.18 54.65 54.94 1,151,981 +0.38(+0.70%)
Jul 15, 2015 54.92 55.40 54.44 54.56 1,021,393 -0.03(-0.05%)
Jul 14, 2015 54.70 54.84 54.17 54.59 691,439 -0.06(-0.11%)
Jul 13, 2015 54.71 55.00 54.19 54.65 814,430 +0.68(+1.26%)
Jul 10, 2015 54.38 54.43 53.52 53.97 740,092 +0.53(+0.99%)
Jul 09, 2015 54.23 54.50 53.44 53.44 760,622 -0.16(-0.30%)
Jul 08, 2015 53.91 54.00 53.32 53.60 1,095,501 -0.65(-1.20%)
Jul 07, 2015 54.35 54.35 53.47 54.25 1,341,210 -0.27(-0.50%)
Jul 06, 2015 54.78 55.29 54.31 54.52 1,299,047 -0.71(-1.29%)
Jul 02, 2015 55.47 55.23 55.23 55.23 954,600 -0.02(-0.04%)
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.