Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.48 37.96 37.44 37.67 6,891,931 +0.27(+0.72%)
Sep 28, 2017 37.00 37.61 36.83 37.40 4,253,414 +0.25(+0.67%)
Sep 27, 2017 37.28 36.88 37.15 5,833,880 -0.02(-0.05%)
Sep 26, 2017 37.52 37.52 37.15 37.17 3,971,960 -0.43(-1.14%)
Sep 25, 2017 37.14 37.66 37.02 37.60 4,546,787 +0.48(+1.29%)
Sep 22, 2017 37.25 37.32 36.93 37.12 3,383,822 -0.03(-0.08%)
Sep 21, 2017 36.90 37.41 36.86 37.15 3,446,887 +0.24(+0.65%)
Sep 20, 2017 37.38 37.38 36.69 36.91 7,924,549 -0.37(-0.99%)
Sep 19, 2017 37.40 37.55 37.03 37.28 5,360,586 -0.12(-0.32%)
Sep 18, 2017 37.59 37.87 37.08 37.40 6,811,964 -0.21(-0.56%)
Sep 15, 2017 38.40 37.49 37.61 15,250,725 -0.49(-1.29%)
Sep 14, 2017 37.69 38.14 37.60 38.10 3,907,454 +0.30(+0.79%)
Sep 13, 2017 37.91 38.12 37.78 37.80 5,369,144 -0.08(-0.21%)
Sep 12, 2017 38.35 38.45 37.54 37.88 4,713,606 -0.59(-1.53%)
Sep 11, 2017 38.14 38.50 38.04 38.47 3,289,240 +0.30(+0.79%)
Sep 08, 2017 37.97 38.29 37.90 38.17 4,466,711 +0.14(+0.37%)
Sep 07, 2017 37.65 38.10 37.58 38.03 4,234,716 +0.48(+1.28%)
Sep 06, 2017 37.76 37.82 37.48 37.55 5,036,457 -0.05(-0.13%)
Sep 05, 2017 37.59 37.68 37.44 37.60 6,423,655 +0.06(+0.16%)
Sep 01, 2017 37.95 37.96 37.42 37.54 5,859,462 -0.33(-0.87%)
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%)
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.