Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 38.39 38.50 38.24 38.34 8,144,584 -0.06(-0.16%)
Jul 28, 2017 37.97 38.44 37.88 38.40 5,686,790 +0.41(+1.08%)
Jul 27, 2017 37.73 38.04 37.54 37.99 5,253,671 +0.31(+0.82%)
Jul 26, 2017 37.02 37.71 36.95 37.68 4,667,900 +0.66(+1.78%)
Jul 25, 2017 37.27 37.35 36.93 37.02 3,904,490 -0.18(-0.48%)
Jul 24, 2017 37.48 37.49 37.11 37.20 4,827,922 -0.28(-0.75%)
Jul 21, 2017 37.56 37.75 37.32 37.48 4,373,348 -0.12(-0.32%)
Jul 20, 2017 37.45 37.69 37.31 37.60 3,379,606 +0.21(+0.56%)
Jul 19, 2017 37.25 37.41 37.06 37.39 3,317,967 +0.23(+0.62%)
Jul 18, 2017 37.05 37.19 36.91 37.16 4,829,224 +0.13(+0.35%)
Jul 17, 2017 36.49 37.06 36.45 37.03 7,360,173 +0.97(+2.69%)
Jul 14, 2017 35.96 36.27 35.94 36.06 3,073,777 +0.34(+0.95%)
Jul 13, 2017 35.97 36.02 35.66 35.72 3,468,368 -0.35(-0.97%)
Jul 12, 2017 36.01 36.21 35.94 36.07 3,481,538 +0.35(+0.98%)
Jul 11, 2017 35.82 35.85 35.51 35.72 4,268,963 -0.04(-0.11%)
Jul 10, 2017 35.59 36.01 35.59 35.76 4,393,236 +0.18(+0.51%)
Jul 07, 2017 35.70 35.90 35.50 35.58 4,383,479 -0.10(-0.28%)
Jul 06, 2017 35.44 35.73 35.37 35.68 5,980,475 +0.16(+0.45%)
Jul 05, 2017 35.84 35.97 35.38 35.52 4,002,960 -0.32(-0.89%)
Jul 03, 2017 36.20 36.25 35.59 35.84 2,314,238 -0.23(-0.64%)
Jun 30, 2017 35.92 36.28 35.83 36.07 4,505,762 +0.23(+0.64%)
Jun 29, 2017 35.99 36.23 35.80 35.84 4,829,240 -0.35(-0.97%)
Jun 28, 2017 36.87 36.92 36.13 36.19 4,919,260 -0.57(-1.55%)
Jun 27, 2017 36.96 37.12 36.58 36.76 3,978,813 -0.45(-1.21%)
Jun 26, 2017 36.66 37.44 36.58 37.21 4,874,561 +0.71(+1.95%)
Jun 23, 2017 36.66 36.79 36.45 36.50 4,374,746 -0.16(-0.44%)
Jun 22, 2017 36.61 37.08 36.61 36.66 4,253,469 -0.01(-0.03%)
Jun 21, 2017 36.95 37.13 36.50 36.67 3,445,128 -0.22(-0.60%)
Jun 20, 2017 36.81 37.13 36.69 36.89 3,970,964 +0.05(+0.14%)
Jun 19, 2017 37.14 37.15 36.65 36.84 3,879,418 -0.24(-0.65%)
Jun 16, 2017 36.88 37.12 36.87 37.08 5,540,407 +0.26(+0.71%)
Jun 15, 2017 36.67 36.86 36.51 36.82 3,228,382 +0.13(+0.35%)
Jun 14, 2017 36.79 36.90 36.59 36.69 3,140,768 +0.14(+0.38%)
Jun 13, 2017 36.48 36.60 36.37 36.55 3,980,724 +0.07(+0.19%)
Jun 12, 2017 36.66 36.87 36.39 36.48 5,442,005 -0.14(-0.38%)
Jun 09, 2017 36.40 36.68 36.32 36.62 4,057,913 +0.22(+0.60%)
Jun 08, 2017 36.61 36.24 36.40 4,130,880 -0.21(-0.57%)
Jun 07, 2017 36.68 36.85 36.55 36.61 3,950,124 -0.08(-0.22%)
Jun 06, 2017 36.75 36.86 36.55 36.69 4,482,759 +0.06(+0.16%)
Jun 05, 2017 36.56 36.74 36.38 36.63 4,369,804 +0.03(+0.08%)
Jun 02, 2017 36.80 36.83 36.42 36.60 3,311,739 -0.13(-0.35%)
Jun 01, 2017 36.25 36.74 36.10 36.73 4,479,546 +0.42(+1.16%)
May 31, 2017 36.08 36.45 35.98 36.31 6,339,264 +0.25(+0.69%)
May 30, 2017 35.72 36.20 35.66 36.06 3,836,713 +0.24(+0.67%)
May 26, 2017 36.01 36.08 35.73 35.82 5,699,892 -0.21(-0.58%)
May 25, 2017 35.93 36.08 35.70 36.03 4,420,724 +0.22(+0.61%)
May 24, 2017 35.45 35.83 35.34 35.81 7,918,364 +0.44(+1.24%)
May 23, 2017 35.52 35.59 35.29 35.37 10,758,708 -0.16(-0.45%)
May 22, 2017 34.91 35.64 34.91 35.53 5,684,386 +0.47(+1.34%)
May 19, 2017 35.16 35.16 34.78 35.06 6,212,874 -0.02(-0.06%)
May 18, 2017 34.96 35.33 34.52 35.08 7,903,097 +0.23(+0.66%)
May 17, 2017 34.51 34.96 34.43 34.85 7,043,083 +0.34(+0.99%)
May 16, 2017 34.61 34.71 34.28 34.51 6,011,490 -0.19(-0.55%)
May 15, 2017 34.36 34.83 34.34 34.70 7,363,356 +0.57(+1.67%)
May 12, 2017 33.65 34.25 33.50 34.13 6,341,512 +0.63(+1.88%)
May 11, 2017 33.46 33.63 33.30 33.50 7,576,166 -0.26(-0.77%)
May 10, 2017 33.67 33.79 33.45 33.76 6,002,489 +0.17(+0.51%)
May 09, 2017 34.19 34.20 33.57 33.59 5,082,724 -0.67(-1.96%)
May 08, 2017 34.38 34.48 34.17 34.26 4,791,762 -0.08(-0.23%)
May 05, 2017 34.18 34.54 34.16 34.34 4,030,105 +0.29(+0.85%)
May 04, 2017 33.95 34.30 33.88 34.05 7,059,296 +0.07(+0.21%)
May 03, 2017 34.59 34.59 33.68 33.98 6,640,380 -0.48(-1.39%)
May 02, 2017 34.39 34.53 34.12 34.46 5,067,810 +0.13(+0.38%)
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.