Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.59 42.07 41.43 41.95 1,056,405 +0.37(+0.89%)
Oct 28, 2016 42.10 42.57 41.49 41.58 1,489,881 -0.56(-1.33%)
Oct 27, 2016 42.49 42.83 41.95 42.14 855,849 -0.15(-0.35%)
Oct 26, 2016 42.08 42.68 42.08 42.29 1,089,483 -0.12(-0.28%)
Oct 25, 2016 42.61 42.68 42.14 42.41 899,583 -0.18(-0.42%)
Oct 24, 2016 42.72 42.72 42.27 42.59 565,370 +0.58(+1.38%)
Oct 21, 2016 42.37 42.38 41.94 42.01 743,781 +0.19(+0.45%)
Oct 20, 2016 41.90 41.93 41.50 41.82 650,336 -0.24(-0.57%)
Oct 19, 2016 42.01 42.22 41.72 42.06 599,027 +0.23(+0.55%)
Oct 18, 2016 42.13 42.17 41.50 41.83 860,581 +0.27(+0.65%)
Oct 17, 2016 41.35 42.12 41.29 41.56 890,339 +0.26(+0.63%)
Oct 14, 2016 41.46 41.73 41.23 41.30 618,066 +0.11(+0.27%)
Oct 13, 2016 41.28 41.34 40.76 41.19 634,673 -0.57(-1.36%)
Oct 12, 2016 41.90 41.91 41.53 41.76 670,937 -0.03(-0.07%)
Oct 11, 2016 42.40 42.40 41.68 41.79 844,713 -0.74(-1.74%)
Oct 10, 2016 42.59 43.32 42.51 42.53 576,416 -0.06(-0.14%)
Oct 07, 2016 42.59 42.69 42.09 42.59 976,030 +0.01(+0.02%)
Oct 06, 2016 42.96 42.96 42.24 42.58 882,264 -0.26(-0.61%)
Oct 05, 2016 42.33 43.07 42.04 42.84 1,515,954 +0.71(+1.69%)
Oct 04, 2016 41.97 42.93 41.63 42.13 1,766,632 +1.63(+4.02%)
Oct 03, 2016 40.98 41.24 40.49 40.50 1,120,145 -0.56(-1.36%)
Sep 30, 2016 40.99 41.21 40.75 41.06 812,922 +0.47(+1.16%)
Sep 29, 2016 40.88 40.98 40.25 40.59 822,831 -0.16(-0.39%)
Sep 28, 2016 40.75 41.03 40.51 40.75 1,250,565 +0.27(+0.67%)
Sep 27, 2016 40.10 40.53 40.00 40.48 1,022,751 +0.38(+0.95%)
Sep 26, 2016 40.29 40.42 39.94 40.10 1,053,507 -0.35(-0.87%)
Sep 23, 2016 41.35 41.37 40.44 40.45 983,416 -1.03(-2.48%)
Sep 22, 2016 41.09 41.62 41.03 41.48 1,623,142 +0.59(+1.44%)
Sep 21, 2016 40.60 40.97 40.50 40.89 860,486 +0.56(+1.39%)
Sep 20, 2016 40.36 41.08 40.10 40.33 2,324,198 -1.56(-3.72%)
Sep 19, 2016 42.13 42.87 41.54 41.89 3,171,512 +2.68(+6.83%)
Sep 16, 2016 39.60 39.60 39.05 39.21 1,266,732 -0.48(-1.21%)
Sep 15, 2016 39.25 39.82 39.24 39.69 1,823,908 +0.49(+1.25%)
Sep 14, 2016 39.44 39.51 39.07 39.20 1,193,565 -0.28(-0.71%)
Sep 13, 2016 40.00 40.24 39.39 39.48 1,265,496 -0.85(-2.11%)
Sep 12, 2016 39.63 40.43 39.55 40.33 761,613 +0.28(+0.70%)
Sep 09, 2016 40.98 41.28 40.05 40.05 1,222,901 -1.32(-3.19%)
Sep 08, 2016 41.55 41.58 41.25 41.37 794,725 -0.26(-0.62%)
Sep 07, 2016 41.38 41.64 41.25 41.63 707,132 +0.16(+0.39%)
Sep 06, 2016 41.74 41.90 41.36 41.47 574,042 -0.35(-0.84%)
Sep 02, 2016 41.71 41.82 41.82 41.82 734,800 +0.11(+0.26%)
Sep 01, 2016 41.73 41.93 41.34 41.71 841,187 +0.03(+0.07%)
Aug 31, 2016 41.89 42.04 41.42 41.68 968,942 -0.38(-0.90%)
Aug 30, 2016 41.95 42.33 41.83 42.06 678,932 +0.11(+0.26%)
Aug 29, 2016 41.55 42.09 41.55 41.95 762,797 +0.39(+0.94%)
Aug 26, 2016 41.85 42.09 41.32 41.56 1,164,211 -0.20(-0.48%)
Aug 25, 2016 41.46 41.87 41.31 41.76 885,227 +0.11(+0.26%)
Aug 24, 2016 41.44 41.67 41.23 41.65 838,529 +0.11(+0.26%)
Aug 23, 2016 41.77 41.98 41.50 41.54 581,081 +0.04(+0.10%)
Aug 22, 2016 41.33 41.51 41.02 41.50 654,856 +0.00(+0.00%)
Aug 19, 2016 41.13 41.55 41.02 41.50 877,655 +0.22(+0.53%)
Aug 18, 2016 41.01 41.41 40.87 41.28 634,059 +0.28(+0.68%)
Aug 17, 2016 41.31 41.40 40.91 41.00 733,486 -0.37(-0.89%)
Aug 16, 2016 41.75 41.98 41.34 41.37 649,777 -0.46(-1.10%)
Aug 15, 2016 41.74 42.22 41.57 41.83 597,192 +0.23(+0.55%)
Aug 12, 2016 41.30 41.99 41.30 41.60 907,615 +0.30(+0.73%)
Aug 11, 2016 41.04 41.42 40.68 41.30 1,368,561 +0.31(+0.76%)
Aug 10, 2016 40.65 41.73 40.40 40.99 1,226,466 -0.49(-1.18%)
Aug 09, 2016 41.24 41.57 41.08 41.48 729,308 +0.24(+0.58%)
Aug 08, 2016 40.77 41.27 40.56 41.24 1,139,210 +0.57(+1.40%)
Aug 05, 2016 40.32 40.69 40.28 40.67 1,658,101 +0.53(+1.32%)
Aug 04, 2016 40.46 40.65 40.01 40.14 788,282 -0.37(-0.91%)
Aug 03, 2016 39.96 40.56 39.95 40.51 1,220,731 +0.56(+1.40%)
Aug 02, 2016 40.99 41.06 39.72 39.95 1,263,760 -1.07(-2.61%)
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.