Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.12 36.85 36.06 36.83 8,227,167 +0.77(+2.14%)
May 29, 2014 36.09 36.60 35.89 36.06 13,042,677 +0.07(+0.19%)
May 28, 2014 35.14 36.08 35.13 35.99 11,226,298 +0.61(+1.72%)
May 27, 2014 34.67 35.95 34.66 35.38 13,596,702 +1.23(+3.60%)
May 23, 2014 34.07 34.15 34.15 34.15 5,391,300 -0.10(-0.31%)
May 22, 2014 33.83 34.37 33.76 34.26 4,461,497 +0.35(+1.05%)
May 21, 2014 33.93 33.96 33.50 33.90 7,732,391 +0.01(+0.03%)
May 20, 2014 33.93 34.21 33.77 33.89 6,647,880 -0.08(-0.24%)
May 19, 2014 34.33 34.51 33.90 33.97 7,399,245 -0.40(-1.16%)
May 16, 2014 34.53 34.59 34.26 34.37 9,026,608 -0.18(-0.52%)
May 15, 2014 34.82 34.92 34.52 34.55 6,663,766 -0.25(-0.72%)
May 14, 2014 35.40 35.49 34.73 34.80 8,136,424 -0.83(-2.33%)
May 13, 2014 35.56 35.76 35.37 35.63 6,628,808 +0.23(+0.65%)
May 12, 2014 36.25 36.40 35.34 35.40 7,376,378 -0.80(-2.21%)
May 09, 2014 36.47 36.72 36.19 36.20 6,544,362 -0.28(-0.77%)
May 08, 2014 36.66 36.69 36.15 36.48 5,039,271 -0.28(-0.76%)
May 07, 2014 35.98 36.84 35.98 36.76 7,082,033 +0.72(+2.00%)
May 06, 2014 36.57 36.59 35.98 36.04 8,590,114 -0.20(-0.55%)
May 05, 2014 35.77 36.38 35.67 36.24 6,138,192 +0.40(+1.12%)
May 02, 2014 35.98 36.29 35.36 35.84 10,117,056 -0.15(-0.42%)
May 01, 2014 35.45 36.20 35.36 35.99 14,724,492 +0.96(+2.74%)
Apr 30, 2014 34.22 35.36 34.22 35.03 22,461,887 -1.15(-3.18%)
Apr 29, 2014 36.44 36.55 35.98 36.18 7,561,487 -0.33(-0.90%)
Apr 28, 2014 36.31 36.60 36.23 36.51 4,932,739 +0.25(+0.69%)
Apr 25, 2014 36.01 36.30 35.90 36.26 5,107,106 +0.25(+0.69%)
Apr 24, 2014 36.04 36.23 35.70 36.01 5,935,304 +0.11(+0.31%)
Apr 23, 2014 35.99 36.44 35.83 35.90 4,688,651 +0.01(+0.03%)
Apr 22, 2014 35.89 36.10 35.65 35.89 4,279,038 -0.05(-0.14%)
Apr 21, 2014 35.99 36.40 35.76 35.94 4,115,934 -0.12(-0.33%)
Apr 17, 2014 36.12 36.06 36.06 36.06 6,481,400 -0.18(-0.50%)
Apr 16, 2014 35.91 36.25 35.77 36.24 3,603,152 +0.24(+0.67%)
Apr 15, 2014 35.44 36.00 35.39 36.00 7,255,531 +0.71(+2.01%)
Apr 14, 2014 35.15 35.33 35.06 35.29 7,474,225 +0.13(+0.37%)
Apr 11, 2014 35.04 35.32 35.02 35.16 6,017,669 +0.07(+0.20%)
Apr 10, 2014 35.35 35.65 34.96 35.09 6,041,296 -0.20(-0.57%)
Apr 09, 2014 35.58 35.75 34.85 35.29 9,983,587 -0.25(-0.70%)
Apr 08, 2014 34.52 35.55 34.33 35.54 11,128,594 +0.85(+2.45%)
Apr 07, 2014 34.45 35.03 34.45 34.69 8,271,613 +0.22(+0.64%)
Apr 04, 2014 33.83 34.88 33.78 34.47 12,336,807 +0.69(+2.04%)
Apr 03, 2014 33.57 33.87 33.40 33.78 5,360,771 +0.27(+0.81%)
Apr 02, 2014 33.50 33.76 33.23 33.51 7,748,445 +0.02(+0.06%)
Apr 01, 2014 33.60 33.67 33.11 33.49 4,373,277 -0.07(-0.21%)
Mar 31, 2014 33.40 33.94 33.32 33.56 7,783,304 +0.27(+0.81%)
Mar 28, 2014 32.76 33.33 32.63 33.29 7,200,764 +0.47(+1.43%)
Mar 27, 2014 32.46 32.91 32.15 32.82 6,167,390 +0.38(+1.17%)
Mar 26, 2014 32.93 33.00 32.06 32.44 10,396,428 -0.49(-1.49%)
Mar 25, 2014 32.91 33.03 32.47 32.93 6,480,609 +0.00(+0.00%)
Mar 24, 2014 32.56 32.97 32.52 32.93 9,379,961 +0.38(+1.17%)
Mar 21, 2014 32.60 32.87 31.93 32.55 14,184,870 +1.18(+3.76%)
Mar 20, 2014 30.93 31.44 30.58 31.37 7,403,516 +0.31(+1.00%)
Mar 19, 2014 31.19 31.53 30.90 31.06 8,728,501 -0.09(-0.29%)
Mar 18, 2014 31.09 31.26 30.91 31.15 4,156,396 +0.13(+0.42%)
Mar 17, 2014 30.73 31.05 30.52 31.02 5,664,181 +0.38(+1.24%)
Mar 14, 2014 30.43 30.87 30.34 30.64 5,138,045 +0.13(+0.43%)
Mar 13, 2014 30.17 30.68 30.15 30.51 4,758,485 +0.33(+1.09%)
Mar 12, 2014 29.75 30.19 29.68 30.18 3,311,804 +0.34(+1.14%)
Mar 11, 2014 30.14 30.14 29.68 29.84 3,016,905 -0.04(-0.13%)
Mar 10, 2014 29.81 29.96 29.60 29.88 4,319,122 +0.06(+0.20%)
Mar 07, 2014 29.68 29.83 29.14 29.82 8,027,872 +0.01(+0.03%)
Mar 06, 2014 30.20 30.39 29.61 29.81 7,121,308 -0.47(-1.55%)
Mar 05, 2014 30.41 30.50 30.18 30.28 3,902,198 -0.12(-0.39%)
Mar 04, 2014 30.27 30.50 30.03 30.40 5,405,788 +0.37(+1.23%)
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.