Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.93 31.49 30.80 31.08 9,225,162 +0.07(+0.23%)
Jul 30, 2014 31.63 31.66 30.85 31.01 7,976,802 -0.46(-1.46%)
Jul 29, 2014 31.94 32.05 31.43 31.47 6,294,252 -0.48(-1.50%)
Jul 28, 2014 31.41 32.13 31.38 31.95 5,683,366 +0.50(+1.59%)
Jul 25, 2014 31.73 31.99 31.38 31.45 3,689,022 -0.36(-1.13%)
Jul 24, 2014 31.36 31.94 31.27 31.81 6,165,133 +0.05(+0.16%)
Jul 23, 2014 31.84 31.97 31.68 31.76 4,568,314 -0.02(-0.06%)
Jul 22, 2014 32.25 32.30 31.76 31.78 8,779,247 -0.45(-1.40%)
Jul 21, 2014 32.24 32.32 31.85 32.23 8,362,943 +0.14(+0.44%)
Jul 18, 2014 32.18 32.35 31.87 32.09 10,140,043 +0.14(+0.44%)
Jul 17, 2014 32.83 33.10 31.95 31.95 10,090,273 -0.99(-3.01%)
Jul 16, 2014 32.89 32.95 32.63 32.94 8,854,469 +0.09(+0.27%)
Jul 15, 2014 32.90 33.06 32.71 32.85 9,073,161 -0.04(-0.12%)
Jul 14, 2014 33.95 33.95 32.86 32.89 10,188,483 -0.89(-2.63%)
Jul 11, 2014 34.16 34.37 33.72 33.78 9,178,267 -0.58(-1.69%)
Jul 10, 2014 34.15 34.47 34.15 34.36 7,438,758 +0.10(+0.29%)
Jul 09, 2014 34.37 34.47 34.15 34.26 7,570,539 -0.06(-0.17%)
Jul 08, 2014 34.48 34.52 34.21 34.32 7,216,878 -0.04(-0.12%)
Jul 07, 2014 34.06 34.51 34.03 34.36 10,537,168 +0.39(+1.15%)
Jul 03, 2014 34.37 33.97 33.97 33.97 8,016,300 -0.62(-1.79%)
Jul 02, 2014 35.55 35.59 34.33 34.59 11,109,236 -1.11(-3.11%)
Jul 01, 2014 36.08 36.26 35.55 35.70 7,022,482 -0.78(-2.14%)
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%)
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.