Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.22 35.36 34.22 35.03 22,461,887 -1.15(-3.18%)
Apr 29, 2014 36.44 36.55 35.98 36.18 7,561,487 -0.33(-0.90%)
Apr 28, 2014 36.31 36.60 36.23 36.51 4,932,739 +0.25(+0.69%)
Apr 25, 2014 36.01 36.30 35.90 36.26 5,107,106 +0.25(+0.69%)
Apr 24, 2014 36.04 36.23 35.70 36.01 5,935,304 +0.11(+0.31%)
Apr 23, 2014 35.99 36.44 35.83 35.90 4,688,651 +0.01(+0.03%)
Apr 22, 2014 35.89 36.10 35.65 35.89 4,279,038 -0.05(-0.14%)
Apr 21, 2014 35.99 36.40 35.76 35.94 4,115,934 -0.12(-0.33%)
Apr 17, 2014 36.12 36.06 36.06 36.06 6,481,400 -0.18(-0.50%)
Apr 16, 2014 35.91 36.25 35.77 36.24 3,603,152 +0.24(+0.67%)
Apr 15, 2014 35.44 36.00 35.39 36.00 7,255,531 +0.71(+2.01%)
Apr 14, 2014 35.15 35.33 35.06 35.29 7,474,225 +0.13(+0.37%)
Apr 11, 2014 35.04 35.32 35.02 35.16 6,017,669 +0.07(+0.20%)
Apr 10, 2014 35.35 35.65 34.96 35.09 6,041,296 -0.20(-0.57%)
Apr 09, 2014 35.58 35.75 34.85 35.29 9,983,587 -0.25(-0.70%)
Apr 08, 2014 34.52 35.55 34.33 35.54 11,128,594 +0.85(+2.45%)
Apr 07, 2014 34.45 35.03 34.45 34.69 8,271,613 +0.22(+0.64%)
Apr 04, 2014 33.83 34.88 33.78 34.47 12,336,807 +0.69(+2.04%)
Apr 03, 2014 33.57 33.87 33.40 33.78 5,360,771 +0.27(+0.81%)
Apr 02, 2014 33.50 33.76 33.23 33.51 7,748,445 +0.02(+0.06%)
Apr 01, 2014 33.60 33.67 33.11 33.49 4,373,277 -0.07(-0.21%)
Mar 31, 2014 33.40 33.94 33.32 33.56 7,783,304 +0.27(+0.81%)
Mar 28, 2014 32.76 33.33 32.63 33.29 7,200,764 +0.47(+1.43%)
Mar 27, 2014 32.46 32.91 32.15 32.82 6,167,390 +0.38(+1.17%)
Mar 26, 2014 32.93 33.00 32.06 32.44 10,396,428 -0.49(-1.49%)
Mar 25, 2014 32.91 33.03 32.47 32.93 6,480,609 +0.00(+0.00%)
Mar 24, 2014 32.56 32.97 32.52 32.93 9,379,961 +0.38(+1.17%)
Mar 21, 2014 32.60 32.87 31.93 32.55 14,184,870 +1.18(+3.76%)
Mar 20, 2014 30.93 31.44 30.58 31.37 7,403,516 +0.31(+1.00%)
Mar 19, 2014 31.19 31.53 30.90 31.06 8,728,501 -0.09(-0.29%)
Mar 18, 2014 31.09 31.26 30.91 31.15 4,156,396 +0.13(+0.42%)
Mar 17, 2014 30.73 31.05 30.52 31.02 5,664,181 +0.38(+1.24%)
Mar 14, 2014 30.43 30.87 30.34 30.64 5,138,045 +0.13(+0.43%)
Mar 13, 2014 30.17 30.68 30.15 30.51 4,758,485 +0.33(+1.09%)
Mar 12, 2014 29.75 30.19 29.68 30.18 3,311,804 +0.34(+1.14%)
Mar 11, 2014 30.14 30.14 29.68 29.84 3,016,905 -0.04(-0.13%)
Mar 10, 2014 29.81 29.96 29.60 29.88 4,319,122 +0.06(+0.20%)
Mar 07, 2014 29.68 29.83 29.14 29.82 8,027,872 +0.01(+0.03%)
Mar 06, 2014 30.20 30.39 29.61 29.81 7,121,308 -0.47(-1.55%)
Mar 05, 2014 30.41 30.50 30.18 30.28 3,902,198 -0.12(-0.39%)
Mar 04, 2014 30.27 30.50 30.03 30.40 5,405,788 +0.37(+1.23%)
Mar 03, 2014 30.24 30.34 30.02 30.03 3,731,141 -0.38(-1.25%)
Feb 28, 2014 30.29 30.58 30.25 30.41 4,558,963 +0.24(+0.80%)
Feb 27, 2014 30.36 30.48 29.96 30.17 6,059,666 -0.25(-0.82%)
Feb 26, 2014 30.44 30.65 30.34 30.42 3,632,197 +0.06(+0.20%)
Feb 25, 2014 30.36 30.74 30.19 30.36 5,721,978 -0.03(-0.10%)
Feb 24, 2014 30.47 30.95 30.37 30.39 10,331,280 -0.03(-0.10%)
Feb 21, 2014 30.26 30.71 30.10 30.42 8,391,757 +0.19(+0.63%)
Feb 20, 2014 29.94 30.28 29.73 30.23 6,181,866 +0.27(+0.90%)
Feb 19, 2014 29.96 30.33 29.75 29.96 7,017,496 -0.09(-0.30%)
Feb 18, 2014 29.76 30.18 29.64 30.05 8,590,263 +0.31(+1.04%)
Feb 14, 2014 29.34 29.74 29.74 29.74 7,124,200 +0.34(+1.16%)
Feb 13, 2014 28.88 29.59 28.85 29.40 9,758,902 +0.46(+1.59%)
Feb 12, 2014 29.16 29.17 28.79 28.94 5,453,861 -0.53(-1.80%)
Feb 11, 2014 29.33 29.62 29.14 29.47 7,606,309 +0.07(+0.24%)
Feb 10, 2014 29.35 29.55 29.23 29.40 7,130,167 -0.04(-0.14%)
Feb 07, 2014 29.70 29.70 29.08 29.44 9,390,546 -0.05(-0.17%)
Feb 06, 2014 28.81 29.88 28.81 29.49 13,741,614 +0.63(+2.18%)
Feb 05, 2014 28.77 29.08 28.57 28.86 9,930,753 -0.05(-0.17%)
Feb 04, 2014 29.21 29.25 28.82 28.91 9,383,593 -0.06(-0.21%)
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.