Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.81 34.04 33.39 34.02 8,962,654 +0.20(+0.59%)
Apr 29, 2015 33.49 33.97 33.16 33.82 6,279,149 +0.10(+0.30%)
Apr 28, 2015 33.22 33.76 33.12 33.72 5,970,246 +0.35(+1.05%)
Apr 27, 2015 34.10 34.17 33.15 33.37 7,503,348 -0.69(-2.03%)
Apr 24, 2015 33.10 34.35 33.06 34.06 8,896,494 +0.97(+2.93%)
Apr 23, 2015 33.12 33.33 32.95 33.09 6,611,602 -0.02(-0.06%)
Apr 22, 2015 33.30 33.41 33.00 33.11 4,660,760 +0.00(+0.00%)
Apr 21, 2015 33.66 33.94 32.99 33.11 5,409,979 -0.55(-1.63%)
Apr 20, 2015 33.14 34.03 33.08 33.66 5,495,692 +0.67(+2.03%)
Apr 17, 2015 33.21 33.50 32.81 32.99 6,315,539 -0.40(-1.20%)
Apr 16, 2015 33.51 33.52 33.05 33.39 5,685,838 -0.28(-0.83%)
Apr 15, 2015 33.55 34.02 33.52 33.67 6,227,654 +0.21(+0.63%)
Apr 14, 2015 33.24 33.51 33.10 33.46 4,408,322 +0.33(+1.00%)
Apr 13, 2015 33.28 33.42 33.06 33.13 5,349,638 -0.25(-0.75%)
Apr 10, 2015 33.51 33.69 33.28 33.38 5,221,672 -0.07(-0.21%)
Apr 09, 2015 33.34 33.55 33.10 33.45 4,553,761 +0.05(+0.15%)
Apr 08, 2015 33.77 33.78 33.34 33.40 6,111,950 -0.40(-1.18%)
Apr 07, 2015 33.81 34.00 33.73 33.80 4,823,640 -0.03(-0.09%)
Apr 06, 2015 33.47 34.08 33.37 33.83 4,218,849 +0.45(+1.35%)
Apr 02, 2015 32.88 33.38 33.38 33.38 7,314,700 +0.53(+1.61%)
Apr 01, 2015 32.62 33.05 32.30 32.85 15,764,188 -0.76(-2.26%)
Mar 31, 2015 33.32 33.71 33.09 33.61 15,554,273 +0.04(+0.12%)
Mar 30, 2015 32.50 33.73 32.44 33.57 10,019,332 +1.14(+3.52%)
Mar 27, 2015 32.66 32.88 32.36 32.43 5,915,751 -0.09(-0.28%)
Mar 26, 2015 32.75 32.96 32.40 32.52 6,625,570 -0.32(-0.97%)
Mar 25, 2015 33.23 33.41 32.75 32.84 6,295,061 -0.37(-1.11%)
Mar 24, 2015 33.29 33.52 32.90 33.21 5,804,328 -0.15(-0.45%)
Mar 23, 2015 33.25 33.67 33.21 33.36 6,028,433 +0.16(+0.48%)
Mar 20, 2015 33.43 33.82 33.17 33.20 13,007,859 -0.05(-0.15%)
Mar 19, 2015 33.58 34.02 33.07 33.25 6,306,509 -0.47(-1.39%)
Mar 18, 2015 32.87 33.99 32.74 33.72 7,968,320 +0.79(+2.40%)
Mar 17, 2015 32.64 33.28 32.42 32.93 5,904,264 +0.24(+0.73%)
Mar 16, 2015 32.56 33.08 32.56 32.69 4,362,976 +0.30(+0.93%)
Mar 13, 2015 32.60 32.60 31.85 32.39 6,460,437 -0.30(-0.92%)
Mar 12, 2015 32.04 32.99 32.04 32.69 7,057,261 +0.86(+2.70%)
Mar 11, 2015 32.27 32.38 31.71 31.83 7,506,746 -0.30(-0.93%)
Mar 10, 2015 32.13 32.61 31.93 32.13 7,370,839 +0.03(+0.09%)
Mar 09, 2015 32.33 32.45 31.77 32.10 5,834,439 -0.17(-0.53%)
Mar 06, 2015 32.50 32.62 32.12 32.27 9,210,168 -0.70(-2.12%)
Mar 05, 2015 33.30 33.30 32.80 32.97 7,615,509 +0.35(+1.07%)
Mar 04, 2015 33.15 33.02 32.55 32.62 6,757,050 -0.40(-1.21%)
Mar 03, 2015 32.97 33.14 32.60 33.02 9,013,683 +0.19(+0.58%)
Mar 02, 2015 33.92 33.92 32.78 32.83 6,956,662 -1.09(-3.21%)
Feb 27, 2015 33.90 34.05 33.69 33.92 5,259,177 -0.04(-0.12%)
Feb 26, 2015 34.62 34.62 33.49 33.96 8,003,384 -0.53(-1.54%)
Feb 25, 2015 34.73 34.86 34.44 34.49 8,408,945 -0.30(-0.86%)
Feb 24, 2015 33.78 34.96 33.67 34.79 8,546,702 +1.01(+2.99%)
Feb 23, 2015 33.46 33.78 33.33 33.78 7,384,746 +0.39(+1.17%)
Feb 20, 2015 33.44 33.55 33.10 33.39 6,656,605 -0.03(-0.09%)
Feb 19, 2015 33.99 34.01 33.23 33.42 5,242,653 -0.48(-1.42%)
Feb 18, 2015 33.10 34.01 33.01 33.90 7,284,925 +0.81(+2.45%)
Feb 17, 2015 33.43 33.58 32.91 33.09 10,842,272 -0.42(-1.25%)
Feb 13, 2015 32.73 33.51 33.51 33.51 15,086,800 -0.93(-2.70%)
Feb 12, 2015 34.32 34.62 33.90 34.44 10,372,823 +0.18(+0.53%)
Feb 11, 2015 34.50 34.54 34.11 34.26 7,057,152 -0.74(-2.11%)
Feb 10, 2015 34.45 35.10 34.28 35.00 9,576,785 +0.52(+1.51%)
Feb 09, 2015 34.98 35.07 34.33 34.48 7,266,072 -0.52(-1.49%)
Feb 06, 2015 36.36 36.44 34.71 35.00 9,248,215 -1.60(-4.37%)
Feb 05, 2015 36.33 36.92 36.05 36.60 5,562,438 +0.41(+1.13%)
Feb 04, 2015 36.78 36.80 36.04 36.19 6,136,143 -0.74(-2.00%)
Feb 03, 2015 36.10 36.99 35.95 36.93 8,529,380 +0.88(+2.44%)
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.