Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.45 36.71 36.25 36.48 6,268,621 +0.19(+0.52%)
Jun 27, 2014 35.96 36.33 35.96 36.29 4,781,446 +0.18(+0.50%)
Jun 26, 2014 36.31 36.41 35.98 36.11 6,052,284 -0.11(-0.30%)
Jun 25, 2014 36.15 36.37 36.02 36.22 5,481,595 +0.01(+0.03%)
Jun 24, 2014 36.21 36.33 36.09 36.21 7,605,080 -0.07(-0.19%)
Jun 23, 2014 36.95 37.07 35.95 36.28 7,060,169 -0.48(-1.31%)
Jun 20, 2014 37.20 37.23 36.64 36.76 7,978,068 -0.41(-1.10%)
Jun 19, 2014 36.94 37.27 36.90 37.17 8,167,875 +0.32(+0.87%)
Jun 18, 2014 36.24 36.92 36.24 36.85 9,102,227 +0.56(+1.54%)
Jun 17, 2014 36.23 36.50 36.15 36.29 11,725,631 +0.18(+0.50%)
Jun 16, 2014 35.92 36.49 35.84 36.11 16,018,196 +0.39(+1.09%)
Jun 13, 2014 35.08 35.84 34.87 35.72 16,372,774 +0.65(+1.85%)
Jun 12, 2014 35.03 35.34 34.81 35.07 44,407,688 -0.68(-1.90%)
Jun 11, 2014 36.09 36.94 35.72 35.75 15,302,214 -1.41(-3.79%)
Jun 10, 2014 37.18 37.40 37.06 37.16 4,062,448 -0.25(-0.67%)
Jun 06, 2014 37.51 37.73 37.34 37.41 5,092,104 -0.05(-0.13%)
Jun 05, 2014 37.10 37.55 37.09 37.46 11,929,372 +0.19(+0.51%)
Jun 04, 2014 37.08 37.29 36.90 37.27 5,338,634 +0.08(+0.22%)
Jun 03, 2014 36.63 37.25 36.50 37.19 7,575,850 +0.59(+1.61%)
Jun 02, 2014 36.62 36.72 36.32 36.60 5,867,175 -0.23(-0.62%)
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%)
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.