Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.72 37.00 36.01 36.04 6,645,071 -0.99(-2.67%)
Jan 29, 2015 37.00 37.24 36.53 37.03 4,336,795 +0.03(+0.08%)
Jan 28, 2015 37.38 37.77 36.97 37.00 3,891,089 -0.41(-1.10%)
Jan 27, 2015 37.25 37.70 37.24 37.41 3,790,777 +0.07(+0.19%)
Jan 26, 2015 37.26 37.42 36.95 37.34 4,241,286 -0.03(-0.08%)
Jan 23, 2015 37.37 37.65 37.32 37.37 3,209,018 +0.12(+0.32%)
Jan 22, 2015 38.22 38.25 37.00 37.25 6,754,010 -0.74(-1.95%)
Jan 21, 2015 37.17 38.02 36.89 37.99 6,153,702 +0.74(+1.99%)
Jan 20, 2015 37.50 37.58 36.79 37.25 6,473,106 -0.13(-0.35%)
Jan 16, 2015 37.20 37.53 37.18 37.38 6,242,398 +0.11(+0.30%)
Jan 15, 2015 36.92 37.39 36.88 37.27 7,521,571 +0.35(+0.95%)
Jan 14, 2015 36.29 36.98 36.24 36.92 5,926,862 +0.41(+1.12%)
Jan 13, 2015 36.90 37.23 36.33 36.51 5,461,049 -0.12(-0.33%)
Jan 12, 2015 36.77 36.91 36.20 36.63 5,081,840 +0.14(+0.38%)
Jan 09, 2015 36.92 37.00 36.27 36.49 4,250,211 -0.06(-0.16%)
Jan 08, 2015 36.43 37.14 36.27 36.55 5,369,338 +0.28(+0.77%)
Jan 07, 2015 36.34 36.55 36.08 36.27 7,522,080 +0.05(+0.14%)
Jan 06, 2015 36.62 37.13 36.17 36.22 7,603,966 -0.28(-0.77%)
Jan 05, 2015 37.30 37.56 36.21 36.50 8,801,390 -1.07(-2.85%)
Jan 02, 2015 37.08 37.65 37.12 37.57 4,975,986 +0.49(+1.32%)
Dec 31, 2014 38.13 37.08 37.08 37.08 5,585,600 -1.02(-2.68%)
Dec 30, 2014 38.53 38.70 37.87 38.10 5,195,811 -0.53(-1.37%)
Dec 29, 2014 38.19 38.93 38.17 38.63 6,681,541 +0.42(+1.10%)
Dec 26, 2014 37.89 38.65 37.78 38.21 5,896,684 +0.36(+0.95%)
Dec 24, 2014 37.25 37.85 37.85 37.85 4,669,900 +0.61(+1.64%)
Dec 23, 2014 37.14 37.57 36.97 37.24 3,387,664 +0.23(+0.62%)
Dec 22, 2014 37.22 37.45 36.56 37.01 7,496,759 -0.60(-1.60%)
Dec 19, 2014 37.54 37.90 37.17 37.61 11,473,311 +0.08(+0.21%)
Dec 18, 2014 36.70 37.53 36.49 37.53 6,999,498 +0.95(+2.60%)
Dec 17, 2014 35.63 36.90 35.60 36.58 6,012,883 +1.10(+3.10%)
Dec 16, 2014 35.48 36.23 35.23 35.48 4,985,891 -0.03(-0.08%)
Dec 15, 2014 36.11 36.17 35.33 35.51 5,024,380 -0.41(-1.14%)
Dec 12, 2014 36.05 36.46 35.80 35.92 4,831,994 -0.35(-0.96%)
Dec 11, 2014 35.98 36.70 35.94 36.27 6,106,107 +0.33(+0.92%)
Dec 10, 2014 36.41 36.79 35.93 35.94 6,630,274 -0.42(-1.16%)
Dec 09, 2014 35.80 36.58 35.75 36.36 7,077,191 +0.53(+1.48%)
Dec 08, 2014 35.72 35.94 35.44 35.83 6,076,508 +0.24(+0.67%)
Dec 05, 2014 35.27 35.69 35.09 35.59 5,929,838 -0.10(-0.28%)
Dec 04, 2014 36.28 36.58 35.56 35.69 7,111,138 -0.53(-1.46%)
Dec 03, 2014 36.69 36.85 35.81 36.22 6,846,376 -0.48(-1.31%)
Dec 02, 2014 36.24 36.83 36.07 36.70 7,609,825 +0.46(+1.27%)
Dec 01, 2014 35.94 36.55 35.68 36.24 6,538,340 +0.07(+0.19%)
Nov 28, 2014 35.65 36.20 35.49 36.17 1,879,648 +0.48(+1.34%)
Nov 26, 2014 35.34 35.69 35.69 35.69 3,623,500 +0.51(+1.45%)
Nov 25, 2014 35.30 35.35 34.69 35.18 7,272,961 -0.07(-0.20%)
Nov 24, 2014 36.14 36.25 35.20 35.25 6,295,752 -1.00(-2.76%)
Nov 21, 2014 36.29 36.38 35.84 36.25 6,310,920 +0.31(+0.86%)
Nov 20, 2014 36.02 36.08 35.78 35.94 4,463,663 -0.11(-0.31%)
Nov 19, 2014 35.68 36.07 35.41 36.05 5,863,912 +0.26(+0.73%)
Nov 18, 2014 35.82 36.14 35.67 35.79 4,759,412 +0.08(+0.22%)
Nov 17, 2014 35.34 35.87 35.25 35.71 5,903,489 +0.30(+0.85%)
Nov 14, 2014 35.21 35.55 35.18 35.41 6,540,709 +0.05(+0.14%)
Nov 13, 2014 36.12 36.38 35.21 35.36 7,854,982 -0.57(-1.59%)
Nov 12, 2014 37.00 37.00 35.85 35.93 9,892,074 -1.62(-4.31%)
Nov 11, 2014 37.63 37.89 37.43 37.55 4,316,523 -0.05(-0.13%)
Nov 10, 2014 37.70 37.75 37.10 37.60 6,090,481 -0.17(-0.45%)
Nov 07, 2014 37.48 37.90 37.38 37.77 7,367,813 +0.33(+0.88%)
Nov 06, 2014 37.45 37.67 37.03 37.44 9,413,313 -0.08(-0.21%)
Nov 05, 2014 36.77 37.70 36.54 37.52 9,276,079 +1.05(+2.88%)
Nov 04, 2014 36.34 36.60 36.02 36.47 5,560,868 +0.07(+0.19%)
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.