Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.08 36.45 35.98 36.31 6,339,264 +0.25(+0.69%)
May 30, 2017 35.72 36.20 35.66 36.06 3,836,713 +0.24(+0.67%)
May 26, 2017 36.01 36.08 35.73 35.82 5,699,892 -0.21(-0.58%)
May 25, 2017 35.93 36.08 35.70 36.03 4,420,724 +0.22(+0.61%)
May 24, 2017 35.45 35.83 35.34 35.81 7,918,364 +0.44(+1.24%)
May 23, 2017 35.52 35.59 35.29 35.37 10,758,708 -0.16(-0.45%)
May 22, 2017 34.91 35.64 34.91 35.53 5,684,386 +0.47(+1.34%)
May 19, 2017 35.16 35.16 34.78 35.06 6,212,874 -0.02(-0.06%)
May 18, 2017 34.96 35.33 34.52 35.08 7,903,097 +0.23(+0.66%)
May 17, 2017 34.51 34.96 34.43 34.85 7,043,083 +0.34(+0.99%)
May 16, 2017 34.61 34.71 34.28 34.51 6,011,490 -0.19(-0.55%)
May 15, 2017 34.36 34.83 34.34 34.70 7,363,356 +0.57(+1.67%)
May 12, 2017 33.65 34.25 33.50 34.13 6,341,512 +0.63(+1.88%)
May 11, 2017 33.46 33.63 33.30 33.50 7,576,166 -0.26(-0.77%)
May 10, 2017 33.67 33.79 33.45 33.76 6,002,489 +0.17(+0.51%)
May 09, 2017 34.19 34.20 33.57 33.59 5,082,724 -0.67(-1.96%)
May 08, 2017 34.38 34.48 34.17 34.26 4,791,762 -0.08(-0.23%)
May 05, 2017 34.18 34.54 34.16 34.34 4,030,105 +0.29(+0.85%)
May 04, 2017 33.95 34.30 33.88 34.05 7,059,296 +0.07(+0.21%)
May 03, 2017 34.59 34.59 33.68 33.98 6,640,380 -0.48(-1.39%)
May 02, 2017 34.39 34.53 34.12 34.46 5,067,810 +0.13(+0.38%)
May 01, 2017 34.65 34.70 34.21 34.33 4,269,066 -0.30(-0.87%)
Apr 28, 2017 34.84 34.88 34.53 34.63 4,112,349 -0.21(-0.60%)
Apr 27, 2017 34.92 35.17 34.80 34.84 3,901,630 -0.06(-0.17%)
Apr 26, 2017 35.04 35.43 34.90 34.90 4,041,020 -0.18(-0.51%)
Apr 25, 2017 35.34 35.51 34.84 35.08 5,341,048 -0.42(-1.18%)
Apr 24, 2017 35.20 35.62 34.97 35.50 4,433,549 +0.47(+1.34%)
Apr 21, 2017 35.05 35.34 35.01 35.03 4,469,740 -0.02(-0.06%)
Apr 20, 2017 35.46 35.40 34.83 35.05 4,361,989 -0.41(-1.16%)
Apr 19, 2017 35.79 35.87 35.36 35.46 4,743,741 -0.32(-0.89%)
Apr 18, 2017 35.91 36.06 35.72 35.78 4,456,701 -0.12(-0.33%)
Apr 17, 2017 35.98 36.12 35.84 35.90 3,149,840 -0.07(-0.19%)
Apr 13, 2017 36.14 36.19 35.82 35.97 3,607,320 -0.22(-0.61%)
Apr 12, 2017 35.97 36.26 35.76 36.19 4,755,740 +0.05(+0.14%)
Apr 11, 2017 35.75 36.30 35.57 36.14 5,238,489 +0.33(+0.92%)
Apr 10, 2017 36.00 36.00 35.69 35.81 5,195,889 -0.16(-0.44%)
Apr 07, 2017 36.31 36.47 35.93 35.97 6,055,370 -0.30(-0.83%)
Apr 06, 2017 36.00 36.33 35.74 36.27 5,709,665 +0.21(+0.58%)
Apr 05, 2017 35.88 36.16 35.76 36.06 4,620,945 -0.08(-0.22%)
Apr 04, 2017 35.80 36.38 35.72 36.14 5,037,817 +0.32(+0.89%)
Apr 03, 2017 35.95 35.98 35.53 35.82 4,660,366 -0.16(-0.44%)
Mar 31, 2017 35.75 36.43 35.65 35.98 7,149,268 +0.28(+0.78%)
Mar 30, 2017 35.79 35.91 35.49 35.70 4,002,134 -0.23(-0.64%)
Mar 29, 2017 35.70 36.12 35.30 35.93 4,624,209 +0.26(+0.73%)
Mar 28, 2017 35.52 35.69 35.37 35.67 5,913,161 -0.17(-0.47%)
Mar 27, 2017 36.26 36.32 35.66 35.84 2,349,314 -0.28(-0.78%)
Mar 24, 2017 35.88 36.40 35.87 36.12 3,605,565 +0.16(+0.44%)
Mar 23, 2017 36.20 36.44 35.92 35.96 6,282,744 -0.34(-0.94%)
Mar 22, 2017 36.10 36.42 36.10 36.30 5,441,651 +0.34(+0.95%)
Mar 21, 2017 35.49 36.14 35.38 35.96 5,446,071 +0.39(+1.10%)
Mar 20, 2017 36.11 36.11 35.44 35.57 3,690,296 -0.44(-1.22%)
Mar 17, 2017 36.06 36.22 35.93 36.01 8,375,920 +0.03(+0.08%)
Mar 16, 2017 36.06 36.23 35.89 35.98 3,584,464 -0.30(-0.83%)
Mar 15, 2017 35.79 36.53 35.70 36.28 5,205,215 +0.64(+1.80%)
Mar 14, 2017 35.87 35.87 35.56 35.64 2,925,972 -0.30(-0.83%)
Mar 13, 2017 35.97 36.07 35.79 35.94 2,899,338 -0.03(-0.08%)
Mar 10, 2017 35.95 36.15 35.72 35.97 3,525,877 +0.19(+0.53%)
Mar 09, 2017 35.70 35.98 35.65 35.78 3,319,207 +0.06(+0.17%)
Mar 08, 2017 35.81 35.91 35.51 35.72 3,954,861 -0.41(-1.13%)
Mar 07, 2017 36.19 36.36 36.02 36.13 4,397,779 +0.06(+0.17%)
Mar 06, 2017 36.20 36.29 35.98 36.07 3,668,195 -0.25(-0.69%)
Mar 03, 2017 36.41 36.41 35.91 36.32 3,186,531 -0.10(-0.27%)
Mar 02, 2017 35.99 36.63 35.86 36.42 4,467,944 +0.35(+0.97%)
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.