Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.49 33.65 33.01 33.29 5,522,596 +0.00(+0.00%)
Sep 29, 2016 33.92 33.92 33.19 33.29 5,312,295 -0.72(-2.12%)
Sep 28, 2016 34.24 34.33 33.67 34.01 4,405,306 -0.17(-0.50%)
Sep 27, 2016 34.83 34.97 34.12 34.18 4,763,398 -0.64(-1.84%)
Sep 26, 2016 34.78 34.96 34.61 34.82 3,545,719 +0.02(+0.06%)
Sep 23, 2016 35.17 35.22 34.77 34.80 3,946,652 -0.42(-1.19%)
Sep 22, 2016 34.97 35.27 34.84 35.22 4,484,009 +0.37(+1.06%)
Sep 21, 2016 34.06 34.86 34.01 34.85 5,209,309 +0.94(+2.77%)
Sep 20, 2016 34.25 34.42 33.84 33.91 6,034,775 -0.25(-0.73%)
Sep 19, 2016 33.88 34.21 33.88 34.16 2,903,255 +0.33(+0.98%)
Sep 16, 2016 33.60 33.96 33.37 33.83 7,247,794 +0.18(+0.53%)
Sep 15, 2016 33.04 33.74 33.02 33.65 5,018,787 +0.53(+1.60%)
Sep 14, 2016 33.13 33.46 32.90 33.12 5,006,427 +0.07(+0.21%)
Sep 13, 2016 33.49 33.56 32.86 33.05 5,951,568 -0.58(-1.72%)
Sep 12, 2016 33.35 33.77 33.31 33.63 6,809,089 +0.23(+0.69%)
Sep 09, 2016 34.52 34.55 33.39 33.40 5,267,154 -1.44(-4.13%)
Sep 08, 2016 34.49 34.99 34.46 34.84 3,388,028 +0.28(+0.81%)
Sep 07, 2016 34.41 34.65 34.29 34.56 2,937,237 +0.11(+0.32%)
Sep 06, 2016 34.27 34.45 34.22 34.45 3,509,111 +0.38(+1.12%)
Sep 02, 2016 33.78 34.07 34.07 34.07 3,300,100 +0.26(+0.77%)
Sep 01, 2016 33.91 34.02 33.74 33.81 4,717,413 -0.19(-0.56%)
Aug 31, 2016 33.79 34.02 33.61 34.00 3,947,480 +0.19(+0.56%)
Aug 30, 2016 34.05 34.10 33.69 33.81 3,169,381 -0.24(-0.70%)
Aug 29, 2016 34.05 34.20 33.88 34.05 3,441,406 +0.15(+0.44%)
Aug 26, 2016 34.56 34.84 33.88 33.90 3,669,707 -0.61(-1.77%)
Aug 25, 2016 34.72 34.73 34.46 34.51 2,706,981 -0.20(-0.58%)
Aug 24, 2016 34.54 34.79 34.45 34.71 3,634,883 +0.12(+0.35%)
Aug 23, 2016 34.54 34.84 34.54 34.59 4,156,319 +0.16(+0.46%)
Aug 22, 2016 34.49 34.54 34.26 34.43 2,267,346 +0.06(+0.17%)
Aug 19, 2016 34.63 34.65 34.14 34.37 4,797,401 -0.34(-0.98%)
Aug 18, 2016 34.46 34.81 34.33 34.71 6,161,599 +0.13(+0.38%)
Aug 17, 2016 34.19 34.66 33.78 34.58 6,249,005 +0.35(+1.02%)
Aug 16, 2016 34.49 34.60 34.22 34.23 5,527,415 -0.40(-1.16%)
Aug 15, 2016 34.90 35.08 34.62 34.63 4,053,243 -0.31(-0.89%)
Aug 12, 2016 35.10 35.47 34.92 34.94 8,397,639 +0.13(+0.37%)
Aug 11, 2016 35.21 35.42 34.60 34.81 10,155,403 -0.72(-2.03%)
Aug 10, 2016 35.99 36.10 35.13 35.53 7,980,057 -0.32(-0.89%)
Aug 09, 2016 36.41 36.48 35.83 35.85 4,428,260 -0.26(-0.72%)
Aug 08, 2016 36.28 36.32 35.98 36.11 5,399,371 -0.03(-0.08%)
Aug 05, 2016 36.30 36.40 36.03 36.14 5,256,291 -0.19(-0.52%)
Aug 04, 2016 36.56 36.81 36.25 36.33 4,137,896 -0.24(-0.66%)
Aug 03, 2016 36.82 36.92 36.43 36.57 4,390,245 -0.21(-0.57%)
Aug 02, 2016 37.24 37.30 36.72 36.78 5,497,832 -0.68(-1.82%)
Aug 01, 2016 37.20 37.70 37.08 37.46 6,176,351 +0.18(+0.48%)
Jul 29, 2016 36.82 37.40 36.70 37.28 4,709,518 +0.42(+1.14%)
Jul 28, 2016 36.56 36.94 36.43 36.86 3,151,879 +0.27(+0.74%)
Jul 27, 2016 36.86 37.02 36.27 36.59 4,032,275 -0.50(-1.35%)
Jul 26, 2016 37.50 37.55 37.00 37.09 2,768,699 -0.41(-1.09%)
Jul 25, 2016 37.33 37.50 37.18 37.50 4,605,158 +0.09(+0.24%)
Jul 22, 2016 36.60 37.46 36.60 37.41 5,397,343 +0.95(+2.61%)
Jul 21, 2016 36.30 36.51 36.25 36.46 5,197,638 +0.21(+0.58%)
Jul 20, 2016 36.55 36.60 36.24 36.25 3,166,486 -0.33(-0.90%)
Jul 19, 2016 36.56 36.65 36.40 36.58 2,813,852 -0.09(-0.25%)
Jul 18, 2016 36.49 36.85 36.38 36.67 4,696,927 +0.18(+0.49%)
Jul 15, 2016 36.47 36.60 36.31 36.49 3,234,730 +0.10(+0.27%)
Jul 14, 2016 36.54 36.67 36.27 36.39 5,638,435 -0.36(-0.98%)
Jul 13, 2016 36.60 36.77 36.27 36.75 5,767,452 +0.32(+0.88%)
Jul 12, 2016 36.40 36.68 36.31 36.43 6,281,773 +0.03(+0.08%)
Jul 11, 2016 36.06 36.43 35.77 36.40 4,174,922 +0.29(+0.80%)
Jul 08, 2016 35.75 36.14 35.70 36.11 4,925,255 +0.41(+1.15%)
Jul 07, 2016 36.45 36.53 35.58 35.70 4,205,707 -0.93(-2.54%)
Jul 06, 2016 36.22 36.68 35.99 36.63 5,411,687 +0.42(+1.16%)
Jul 05, 2016 36.05 36.33 35.88 36.21 4,415,422 -0.20(-0.55%)
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.