Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.30 37.66 37.04 37.04 7,601,992 -0.20(-0.54%)
Feb 27, 2018 38.03 38.49 37.24 37.24 6,734,508 -0.79(-2.08%)
Feb 26, 2018 38.29 38.40 37.86 38.03 5,315,770 -0.21(-0.55%)
Feb 23, 2018 37.36 38.28 37.18 38.24 5,400,486 +1.00(+2.69%)
Feb 22, 2018 37.24 7,518,353 +0.18(+0.49%)
Feb 21, 2018 37.68 37.76 37.02 37.06 14,785,014 -0.62(-1.65%)
Feb 20, 2018 37.73 38.10 37.47 37.68 9,892,083 -0.10(-0.26%)
Feb 16, 2018 37.78 37.78 37.78 0 +0.28(+0.75%)
Feb 15, 2018 36.72 37.51 36.62 37.50 6,477,806 +0.90(+2.46%)
Feb 14, 2018 36.57 37.06 36.22 36.60 7,662,806 -0.41(-1.11%)
Feb 13, 2018 37.04 37.18 36.50 37.01 7,408,530 -0.16(-0.43%)
Feb 12, 2018 36.90 37.33 36.55 37.17 7,411,974 +0.31(+0.84%)
Feb 09, 2018 36.15 37.10 35.87 36.86 10,826,831 +0.88(+2.45%)
Feb 08, 2018 36.16 36.85 35.95 35.98 11,328,446 -0.17(-0.47%)
Feb 07, 2018 36.47 37.15 36.09 36.15 8,553,370 -0.32(-0.88%)
Feb 06, 2018 36.51 36.82 35.57 36.47 12,515,049 -0.76(-2.04%)
Feb 05, 2018 37.72 38.07 36.95 37.23 6,937,445 -0.49(-1.30%)
Feb 02, 2018 37.75 38.15 37.64 37.72 5,533,555 -0.12(-0.32%)
Feb 01, 2018 38.53 38.71 37.76 37.84 4,895,147 -0.67(-1.74%)
Jan 31, 2018 38.30 38.59 38.10 38.51 10,075,663 +0.22(+0.57%)
Jan 30, 2018 38.33 38.62 38.31 38.29 4,606,868 -0.04(-0.10%)
Jan 29, 2018 38.71 38.71 38.16 38.33 4,652,361 -0.53(-1.36%)
Jan 26, 2018 38.85 38.95 38.44 38.86 7,514,717 +0.18(+0.47%)
Jan 25, 2018 38.34 38.77 38.25 38.68 6,889,741 +0.47(+1.23%)
Jan 24, 2018 38.47 38.52 38.12 38.21 4,932,468 -0.32(-0.83%)
Jan 23, 2018 38.42 38.94 38.32 38.53 6,438,444 +0.48(+1.26%)
Jan 22, 2018 38.22 38.63 37.92 38.05 9,264,277 +0.08(+0.21%)
Jan 19, 2018 38.75 38.80 37.90 37.97 8,464,712 -0.62(-1.61%)
Jan 18, 2018 39.00 39.08 38.17 38.59 7,048,419 -0.50(-1.28%)
Jan 17, 2018 38.59 39.20 38.55 39.09 5,930,963 +0.62(+1.61%)
Jan 16, 2018 38.47 38.80 38.10 38.47 7,729,599 +0.08(+0.21%)
Jan 12, 2018 38.39 38.39 38.39 0 -0.02(-0.05%)
Jan 11, 2018 38.22 38.74 38.05 38.41 7,431,905 +0.46(+1.21%)
Jan 10, 2018 38.02 38.34 37.82 37.95 4,914,842 -0.21(-0.55%)
Jan 09, 2018 38.55 38.67 37.74 38.16 7,663,347 -0.44(-1.14%)
Jan 08, 2018 38.28 38.87 38.23 38.60 10,782,355 +0.41(+1.07%)
Jan 05, 2018 38.72 38.83 38.06 38.19 7,142,138 -0.32(-0.83%)
Jan 04, 2018 38.97 39.14 38.49 38.51 4,729,444 -0.55(-1.41%)
Jan 03, 2018 39.37 39.88 38.77 39.06 4,814,680 -0.53(-1.34%)
Jan 02, 2018 39.54 39.69 39.26 39.59 5,153,123 +0.18(+0.46%)
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%)
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.