Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.41 39.41 39.41 0 +0.11(+0.28%)
Dec 28, 2017 38.93 39.33 38.93 39.30 3,743,249 +0.31(+0.80%)
Dec 27, 2017 38.97 39.02 38.77 38.99 5,023,533 +0.18(+0.46%)
Dec 26, 2017 39.12 39.23 38.78 38.81 2,040,908 -0.20(-0.51%)
Dec 22, 2017 39.19 39.22 38.97 39.01 3,529,779 -0.06(-0.15%)
Dec 21, 2017 38.87 39.36 38.76 39.07 4,014,729 +0.03(+0.08%)
Dec 20, 2017 39.58 39.72 38.97 39.04 6,077,680 -0.58(-1.46%)
Dec 19, 2017 40.58 40.74 39.61 39.62 4,473,218 -0.86(-2.12%)
Dec 18, 2017 40.89 41.08 40.39 40.48 4,976,653 -0.26(-0.64%)
Dec 15, 2017 40.86 41.01 40.68 40.74 9,017,425 -0.07(-0.17%)
Dec 14, 2017 40.98 41.26 40.61 40.81 4,694,123 -0.32(-0.78%)
Dec 13, 2017 41.00 41.49 40.91 41.13 8,154,933 +0.12(+0.29%)
Dec 12, 2017 41.01 41.89 40.96 41.01 7,944,133 -0.91(-2.17%)
Dec 11, 2017 41.09 41.95 41.09 41.92 8,261,809 +0.87(+2.12%)
Dec 08, 2017 41.05 41.07 40.37 41.05 7,950,218 +0.24(+0.59%)
Dec 07, 2017 41.14 41.17 39.55 40.81 6,814,267 -0.31(-0.75%)
Dec 06, 2017 41.48 41.65 40.78 41.12 5,383,395 -0.13(-0.32%)
Dec 05, 2017 41.58 41.71 40.95 41.25 6,139,685 -0.31(-0.75%)
Dec 04, 2017 41.89 41.92 41.42 41.56 4,939,273 -0.27(-0.65%)
Dec 01, 2017 41.89 42.09 41.45 41.83 5,908,711 +0.12(+0.29%)
Nov 30, 2017 41.75 41.96 41.43 41.71 6,576,969 +0.02(+0.05%)
Nov 29, 2017 41.83 41.91 41.49 41.69 4,487,208 -0.27(-0.64%)
Nov 28, 2017 41.78 42.11 41.74 41.96 3,857,257 +0.31(+0.74%)
Nov 27, 2017 41.70 41.82 41.46 41.65 4,359,227 +0.02(+0.05%)
Nov 24, 2017 41.50 41.74 41.47 41.63 1,432,571 +0.13(+0.31%)
Nov 22, 2017 41.44 41.55 41.21 41.50 3,058,883 +0.11(+0.27%)
Nov 21, 2017 41.46 41.67 41.34 41.39 3,081,803 +0.04(+0.10%)
Nov 20, 2017 41.32 41.64 41.21 41.35 3,799,828 +0.09(+0.22%)
Nov 17, 2017 41.19 41.36 41.06 41.26 4,821,277 +0.02(+0.05%)
Nov 16, 2017 41.60 41.65 41.11 41.24 6,972,103 -0.53(-1.27%)
Nov 15, 2017 42.46 42.67 41.68 41.77 5,777,193 -0.62(-1.46%)
Nov 14, 2017 41.75 42.46 41.59 42.39 5,277,986 +0.30(+0.71%)
Nov 13, 2017 41.38 42.18 41.30 42.09 5,310,225 +0.79(+1.91%)
Nov 10, 2017 40.86 41.43 40.86 41.30 3,881,589 +0.16(+0.39%)
Nov 09, 2017 41.21 41.54 41.03 41.14 3,580,388 -0.18(-0.44%)
Nov 08, 2017 41.29 41.47 40.85 41.32 3,815,502 +0.05(+0.12%)
Nov 07, 2017 40.73 41.49 40.66 41.27 4,183,768 +0.58(+1.43%)
Nov 06, 2017 40.97 41.14 40.62 40.69 3,895,554 -0.25(-0.61%)
Nov 03, 2017 40.75 41.56 40.56 40.94 5,709,327 +0.22(+0.54%)
Nov 02, 2017 40.10 40.81 39.47 40.72 7,794,392 +0.57(+1.42%)
Nov 01, 2017 40.32 40.36 39.98 40.15 5,209,993 -0.06(-0.15%)
Oct 31, 2017 40.22 40.38 40.10 40.21 3,692,376 -0.03(-0.07%)
Oct 30, 2017 40.07 40.27 39.94 40.24 4,885,574 -0.01(-0.02%)
Oct 27, 2017 39.81 40.33 39.74 40.25 2,783,561 +0.37(+0.93%)
Oct 26, 2017 40.25 40.34 39.87 39.88 3,993,835 -0.19(-0.47%)
Oct 25, 2017 39.87 40.18 39.31 40.07 5,144,095 +0.11(+0.28%)
Oct 24, 2017 39.74 40.00 39.60 39.96 3,808,619 +0.22(+0.55%)
Oct 23, 2017 39.59 39.82 39.38 39.74 3,653,023 +0.16(+0.40%)
Oct 20, 2017 39.75 39.81 39.34 39.58 4,235,605 -0.19(-0.48%)
Oct 19, 2017 39.60 39.88 39.44 39.77 4,810,929 +0.15(+0.38%)
Oct 18, 2017 39.58 39.68 39.35 39.62 2,726,499 +0.02(+0.05%)
Oct 17, 2017 39.56 39.72 39.22 39.60 4,238,792 -0.07(-0.18%)
Oct 16, 2017 39.15 39.74 38.98 39.67 8,556,000 +0.43(+1.10%)
Oct 13, 2017 39.00 39.43 38.92 39.24 6,376,659 +0.30(+0.77%)
Oct 12, 2017 38.40 38.95 38.25 38.94 4,733,762 +0.48(+1.25%)
Oct 11, 2017 37.93 38.50 37.93 38.46 4,909,203 +0.16(+0.42%)
Oct 10, 2017 38.17 38.41 38.01 38.30 2,403,374 +0.26(+0.68%)
Oct 09, 2017 38.16 38.32 37.97 38.04 2,484,584 -0.11(-0.29%)
Oct 06, 2017 38.12 38.25 37.93 38.15 4,122,048 -0.20(-0.52%)
Oct 05, 2017 38.20 38.38 37.99 38.35 5,434,521 +0.16(+0.42%)
Oct 04, 2017 37.85 38.21 37.69 38.19 4,971,860 +0.35(+0.92%)
Oct 03, 2017 38.12 38.14 37.55 37.84 5,183,193 -0.30(-0.79%)
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.