Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.89 35.19 34.60 35.09 5,352,291 -0.07(-0.20%)
Apr 28, 2016 35.03 35.52 34.89 35.16 4,237,930 -0.19(-0.54%)
Apr 27, 2016 34.72 35.60 34.69 35.35 5,209,999 +0.73(+2.11%)
Apr 26, 2016 34.31 34.73 34.23 34.62 5,578,760 +0.45(+1.32%)
Apr 25, 2016 33.89 34.23 33.75 34.17 4,263,729 +0.08(+0.23%)
Apr 22, 2016 33.57 34.16 33.53 34.09 4,671,317 +0.73(+2.19%)
Apr 21, 2016 33.75 33.83 33.18 33.36 5,733,710 -0.47(-1.39%)
Apr 20, 2016 34.80 34.90 33.75 33.83 4,683,810 -0.97(-2.79%)
Apr 19, 2016 34.59 34.97 34.42 34.80 6,451,740 +0.37(+1.07%)
Apr 18, 2016 34.16 34.53 33.87 34.43 5,019,978 +0.06(+0.17%)
Apr 15, 2016 34.94 34.94 34.36 34.37 10,508,687 -0.57(-1.63%)
Apr 14, 2016 34.76 35.12 34.71 34.94 3,804,283 +0.18(+0.52%)
Apr 13, 2016 35.09 35.09 34.61 34.76 3,613,869 -0.32(-0.91%)
Apr 12, 2016 34.52 35.12 34.42 35.08 6,072,337 +0.54(+1.56%)
Apr 11, 2016 34.72 35.05 34.49 34.54 3,712,097 -0.16(-0.46%)
Apr 08, 2016 34.57 35.04 34.57 34.70 4,890,247 +0.35(+1.02%)
Apr 07, 2016 34.31 34.60 34.23 34.35 4,498,712 +0.04(+0.12%)
Apr 06, 2016 34.50 34.61 34.09 34.31 8,075,759 -0.29(-0.84%)
Apr 05, 2016 35.33 35.34 34.55 34.60 6,123,967 -0.91(-2.56%)
Apr 04, 2016 35.69 35.77 35.40 35.51 4,469,026 -0.15(-0.42%)
Apr 01, 2016 35.74 35.95 35.35 35.66 7,634,548 -0.20(-0.56%)
Mar 31, 2016 35.54 35.95 35.54 35.86 7,228,437 +0.43(+1.21%)
Mar 30, 2016 35.75 35.76 35.41 35.43 4,239,906 -0.26(-0.73%)
Mar 29, 2016 35.24 35.77 34.85 35.69 7,563,016 +0.53(+1.51%)
Mar 28, 2016 35.27 35.49 34.95 35.16 4,532,635 -0.15(-0.42%)
Mar 24, 2016 34.72 35.31 35.31 35.31 6,011,200 +0.59(+1.70%)
Mar 23, 2016 34.98 35.50 34.51 34.72 11,565,110 -0.28(-0.80%)
Mar 22, 2016 34.85 35.20 34.63 35.00 3,895,816 +0.12(+0.34%)
Mar 21, 2016 34.75 35.08 34.67 34.88 5,840,400 +0.04(+0.11%)
Mar 18, 2016 34.98 35.11 34.66 34.84 10,125,264 -0.07(-0.20%)
Mar 17, 2016 34.86 35.00 34.55 34.91 5,451,458 +0.13(+0.37%)
Mar 16, 2016 34.39 34.85 34.04 34.78 4,999,251 +0.28(+0.81%)
Mar 15, 2016 34.51 34.75 34.27 34.50 5,020,860 -0.15(-0.43%)
Mar 14, 2016 34.67 34.87 34.49 34.65 4,753,028 -0.08(-0.23%)
Mar 11, 2016 34.93 34.98 34.44 34.73 5,709,869 +0.00(+0.00%)
Mar 10, 2016 34.25 34.85 34.11 34.73 7,670,843 +0.56(+1.64%)
Mar 09, 2016 34.07 34.36 33.95 34.17 7,158,600 -0.06(-0.18%)
Mar 08, 2016 33.90 34.32 33.39 34.23 8,925,782 +0.31(+0.91%)
Mar 07, 2016 33.48 34.04 33.30 33.92 6,904,563 +0.56(+1.68%)
Mar 04, 2016 32.86 33.55 32.72 33.36 8,438,621 +0.28(+0.85%)
Mar 03, 2016 32.37 33.10 32.02 33.08 9,165,415 +0.76(+2.35%)
Mar 02, 2016 31.61 32.35 30.87 32.32 7,379,153 +0.55(+1.73%)
Mar 01, 2016 31.77 31.96 31.20 31.77 9,942,029 +0.28(+0.89%)
Feb 29, 2016 31.73 32.14 31.45 31.49 9,700,923 -0.24(-0.76%)
Feb 26, 2016 31.86 32.14 31.16 31.73 12,901,075 -0.25(-0.78%)
Feb 25, 2016 31.74 31.98 31.56 31.98 6,092,633 +0.23(+0.72%)
Feb 24, 2016 31.20 31.85 31.08 31.75 8,638,989 +0.56(+1.80%)
Feb 23, 2016 31.09 31.62 31.00 31.19 8,699,512 -0.50(-1.58%)
Feb 22, 2016 31.49 31.73 31.22 31.69 6,907,404 +0.45(+1.44%)
Feb 19, 2016 31.32 31.36 30.94 31.24 7,164,042 -0.21(-0.67%)
Feb 18, 2016 31.10 31.64 31.06 31.45 7,687,226 +0.36(+1.16%)
Feb 17, 2016 31.13 31.28 30.74 31.09 7,477,447 +0.07(+0.23%)
Feb 16, 2016 30.79 31.14 30.45 31.02 9,252,544 +0.56(+1.84%)
Feb 12, 2016 30.30 30.46 30.46 30.46 8,523,700 +0.15(+0.49%)
Feb 11, 2016 30.78 31.08 30.00 30.31 9,973,364 -0.81(-2.60%)
Feb 10, 2016 31.00 31.42 30.55 31.12 11,042,993 -0.82(-2.57%)
Feb 09, 2016 32.11 32.40 31.92 31.94 9,552,933 -0.42(-1.30%)
Feb 08, 2016 32.76 33.12 32.11 32.36 10,060,630 -0.54(-1.64%)
Feb 05, 2016 32.46 32.95 32.04 32.90 10,945,447 +0.65(+2.02%)
Feb 04, 2016 31.66 32.42 31.61 32.25 14,215,689 +0.64(+2.02%)
Feb 03, 2016 30.24 31.73 30.15 31.61 15,097,112 +1.47(+4.88%)
Feb 02, 2016 29.70 30.16 29.41 30.14 9,864,576 +0.14(+0.47%)
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.