Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.61 28.83 28.13 28.54 8,671,352 -0.01(-0.04%)
Oct 30, 2013 28.51 28.90 27.81 28.55 13,745,726 +0.50(+1.78%)
Oct 29, 2013 28.07 28.35 27.83 28.05 8,997,349 -0.02(-0.07%)
Oct 28, 2013 27.65 28.18 27.65 28.07 9,437,027 +0.11(+0.39%)
Oct 25, 2013 27.75 27.96 27.63 27.96 7,845,605 +0.22(+0.79%)
Oct 24, 2013 27.89 28.14 27.58 27.74 10,758,753 -0.23(-0.82%)
Oct 23, 2013 28.38 28.50 27.74 27.97 17,272,915 -0.72(-2.51%)
Oct 22, 2013 28.59 28.80 28.21 28.69 13,606,687 +0.11(+0.38%)
Oct 21, 2013 28.79 28.95 28.37 28.58 8,483,573 -0.17(-0.59%)
Oct 18, 2013 29.06 29.08 28.71 28.75 8,291,107 -0.29(-1.00%)
Oct 17, 2013 28.69 29.40 28.38 29.04 8,529,012 +0.29(+1.01%)
Oct 16, 2013 28.96 29.26 28.59 28.75 12,640,082 -0.77(-2.61%)
Oct 15, 2013 29.91 29.95 29.45 29.52 4,814,918 -0.50(-1.67%)
Oct 14, 2013 30.18 30.20 29.60 30.02 4,465,274 -0.32(-1.05%)
Oct 11, 2013 30.18 30.59 30.05 30.34 4,292,684 +0.19(+0.63%)
Oct 10, 2013 29.78 30.20 29.43 30.15 4,712,193 +0.44(+1.48%)
Oct 09, 2013 29.43 29.99 29.35 29.71 6,397,911 +0.41(+1.40%)
Oct 08, 2013 29.02 29.58 29.02 29.30 4,835,047 +0.22(+0.76%)
Oct 07, 2013 29.07 29.44 29.00 29.08 3,537,093 -0.15(-0.51%)
Oct 04, 2013 29.20 29.34 29.11 29.23 2,668,626 +0.06(+0.21%)
Oct 03, 2013 29.55 29.56 29.10 29.17 4,835,787 -0.54(-1.82%)
Oct 02, 2013 29.50 29.89 29.35 29.71 4,448,992 +0.07(+0.24%)
Oct 01, 2013 29.67 29.80 29.46 29.64 3,800,138 +0.00(+0.00%)
Sep 30, 2013 29.67 29.87 29.42 29.64 5,222,665 -0.10(-0.34%)
Sep 27, 2013 30.02 30.15 29.58 29.74 3,700,518 -0.35(-1.16%)
Sep 26, 2013 30.37 30.45 29.84 30.09 3,885,875 -0.22(-0.73%)
Sep 25, 2013 30.45 30.66 30.21 30.31 3,993,120 -0.21(-0.69%)
Sep 24, 2013 30.46 30.64 30.25 30.52 4,711,841 +0.10(+0.33%)
Sep 23, 2013 30.06 30.69 29.73 30.42 5,114,386 +0.29(+0.96%)
Sep 20, 2013 30.85 30.90 30.11 30.13 8,150,638 -0.71(-2.30%)
Sep 19, 2013 31.03 31.18 30.56 30.84 4,811,764 -0.18(-0.58%)
Sep 18, 2013 30.15 31.19 30.07 31.02 7,627,889 +0.68(+2.24%)
Sep 17, 2013 30.20 30.49 30.10 30.34 4,966,444 +0.12(+0.40%)
Sep 16, 2013 30.52 30.58 30.16 30.22 4,793,700 +0.05(+0.17%)
Sep 13, 2013 30.09 30.21 30.02 30.17 2,910,965 +0.15(+0.50%)
Sep 12, 2013 30.08 30.24 29.90 30.02 4,260,109 -0.10(-0.33%)
Sep 11, 2013 30.70 30.76 29.99 30.12 6,391,292 -0.61(-1.99%)
Sep 10, 2013 30.43 30.76 30.23 30.73 5,382,034 +0.48(+1.59%)
Sep 09, 2013 30.34 30.42 30.04 30.25 4,269,075 -0.06(-0.20%)
Sep 06, 2013 30.19 30.62 30.17 30.31 5,153,369 +0.26(+0.87%)
Sep 05, 2013 30.05 30.17 29.86 30.05 3,398,463 -0.04(-0.13%)
Sep 04, 2013 30.01 30.20 29.70 30.09 5,951,045 +0.00(+0.00%)
Sep 03, 2013 30.66 30.75 30.03 30.09 4,588,734 -0.40(-1.31%)
Aug 30, 2013 30.43 30.69 30.40 30.49 4,478,247 +0.07(+0.23%)
Aug 29, 2013 30.59 30.73 30.32 30.42 4,473,578 -0.29(-0.94%)
Aug 28, 2013 30.55 30.83 30.43 30.71 4,240,909 +0.15(+0.49%)
Aug 27, 2013 30.48 30.79 30.37 30.56 4,677,003 -0.14(-0.46%)
Aug 26, 2013 30.90 30.96 30.69 30.70 4,943,863 -0.26(-0.84%)
Aug 23, 2013 30.84 31.00 30.59 30.96 4,209,242 +0.24(+0.78%)
Aug 22, 2013 29.89 30.87 29.82 30.72 6,902,846 +0.86(+2.88%)
Aug 21, 2013 30.05 30.08 29.67 29.86 6,118,552 -0.26(-0.86%)
Aug 20, 2013 29.85 30.34 29.74 30.12 7,449,886 +0.26(+0.87%)
Aug 19, 2013 30.03 30.28 29.75 29.86 6,041,186 -0.30(-0.99%)
Aug 16, 2013 30.49 30.60 30.03 30.16 6,852,177 -0.31(-1.02%)
Aug 15, 2013 30.25 30.52 30.18 30.47 5,534,104 +0.03(+0.10%)
Aug 14, 2013 30.33 30.50 30.01 30.44 4,296,471 +0.02(+0.07%)
Aug 13, 2013 30.67 30.85 30.33 30.42 5,973,749 -0.64(-2.06%)
Aug 12, 2013 31.15 31.20 30.94 31.06 17,843,753 -0.20(-0.64%)
Aug 09, 2013 31.26 31.41 31.11 31.26 15,148,511 -0.09(-0.29%)
Aug 08, 2013 30.87 31.45 30.77 31.35 17,195,816 +0.51(+1.65%)
Aug 07, 2013 30.17 30.90 30.07 30.84 4,543,360 +0.59(+1.95%)
Aug 06, 2013 30.54 30.62 30.11 30.25 4,876,007 -0.38(-1.24%)
Aug 05, 2013 30.59 30.95 30.42 30.63 3,881,251 +0.01(+0.03%)
Aug 02, 2013 30.80 30.91 30.46 30.62 6,564,867 -0.18(-0.58%)
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.