Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.62 27.73 27.28 27.31 8,699,637 -0.31(-1.12%)
Nov 27, 2015 27.75 27.84 27.56 27.62 2,248,837 -0.08(-0.29%)
Nov 25, 2015 27.75 27.70 27.70 27.70 4,534,500 -0.08(-0.29%)
Nov 24, 2015 27.57 27.86 27.40 27.78 8,228,489 +0.11(+0.40%)
Nov 23, 2015 27.98 28.07 27.61 27.67 6,351,485 -0.33(-1.18%)
Nov 20, 2015 28.28 28.49 27.58 28.00 9,698,192 -0.16(-0.57%)
Nov 19, 2015 28.19 28.59 28.11 28.16 5,961,352 +0.04(+0.14%)
Nov 18, 2015 27.70 28.17 27.49 28.12 9,514,707 +0.43(+1.55%)
Nov 17, 2015 28.59 28.81 27.60 27.69 9,481,241 -0.96(-3.35%)
Nov 16, 2015 28.34 28.66 28.27 28.65 7,055,333 +0.31(+1.09%)
Nov 13, 2015 28.57 28.88 28.26 28.34 14,599,091 -0.22(-0.77%)
Nov 12, 2015 28.71 28.98 28.55 28.56 6,872,767 -0.31(-1.07%)
Nov 11, 2015 28.84 28.98 28.68 28.87 6,160,045 +0.13(+0.45%)
Nov 10, 2015 28.55 29.01 28.50 28.74 6,872,245 -0.07(-0.24%)
Nov 09, 2015 28.20 29.21 28.17 28.81 13,740,924 +0.72(+2.56%)
Nov 06, 2015 28.35 28.50 27.73 28.09 9,663,116 -0.65(-2.26%)
Nov 05, 2015 29.13 29.21 28.68 28.74 6,174,547 -0.36(-1.24%)
Nov 04, 2015 28.52 29.10 28.46 29.10 10,957,329 +0.59(+2.07%)
Nov 03, 2015 28.36 28.58 28.10 28.51 6,290,879 +0.14(+0.49%)
Nov 02, 2015 27.97 28.43 27.97 28.37 7,919,552 +0.45(+1.61%)
Oct 30, 2015 28.67 29.09 27.71 27.92 13,220,536 -0.67(-2.34%)
Oct 29, 2015 28.46 28.64 27.91 28.59 7,659,292 +0.03(+0.11%)
Oct 28, 2015 28.64 28.97 28.20 28.56 9,476,355 +0.01(+0.04%)
Oct 27, 2015 29.04 29.12 28.40 28.55 7,118,471 -0.62(-2.13%)
Oct 26, 2015 29.87 30.00 28.98 29.17 9,366,154 -0.69(-2.31%)
Oct 23, 2015 30.86 30.91 29.84 29.86 7,759,329 -1.15(-3.71%)
Oct 22, 2015 30.58 31.05 30.53 31.01 5,454,147 +0.55(+1.81%)
Oct 21, 2015 30.63 30.85 30.38 30.46 4,608,810 -0.12(-0.39%)
Oct 20, 2015 30.21 30.71 30.21 30.58 7,233,680 +0.40(+1.33%)
Oct 19, 2015 30.37 30.46 29.96 30.18 7,893,804 -0.28(-0.92%)
Oct 16, 2015 31.09 31.14 30.35 30.46 9,455,489 -0.50(-1.61%)
Oct 15, 2015 30.51 31.15 29.79 30.96 12,146,337 +0.57(+1.88%)
Oct 14, 2015 30.65 30.70 30.23 30.39 9,707,760 -0.20(-0.65%)
Oct 13, 2015 31.01 31.18 30.53 30.59 7,265,573 -0.44(-1.42%)
Oct 12, 2015 30.94 31.36 30.90 31.03 6,161,339 +0.21(+0.68%)
Oct 09, 2015 30.87 31.02 30.65 30.82 7,877,571 -0.06(-0.19%)
Oct 08, 2015 30.07 30.98 29.86 30.88 8,113,103 +0.75(+2.49%)
Oct 07, 2015 30.31 30.52 30.05 30.13 7,169,169 -0.08(-0.26%)
Oct 06, 2015 30.24 30.43 29.87 30.21 7,908,067 -0.09(-0.30%)
Oct 05, 2015 29.99 30.75 29.92 30.30 9,407,003 +0.48(+1.61%)
Oct 02, 2015 29.49 29.82 29.12 29.82 7,145,541 +0.62(+2.12%)
Oct 01, 2015 29.67 29.75 29.06 29.20 7,441,999 -0.50(-1.68%)
Sep 30, 2015 29.35 29.76 29.13 29.70 6,715,874 +0.55(+1.89%)
Sep 29, 2015 29.39 29.56 28.93 29.15 7,098,249 -0.05(-0.17%)
Sep 28, 2015 29.30 29.84 29.08 29.20 9,685,328 -0.30(-1.02%)
Sep 25, 2015 29.38 29.72 29.06 29.50 10,390,384 +0.43(+1.48%)
Sep 24, 2015 28.87 29.24 28.45 29.07 14,645,156 +0.05(+0.17%)
Sep 23, 2015 28.74 29.49 28.46 29.02 14,892,396 +0.56(+1.97%)
Sep 22, 2015 30.48 30.58 28.41 28.46 22,482,204 -2.06(-6.75%)
Sep 21, 2015 30.93 31.20 30.50 30.52 7,578,590 -0.39(-1.26%)
Sep 18, 2015 31.00 31.55 30.87 30.91 9,166,321 -0.66(-2.09%)
Sep 17, 2015 31.05 31.94 30.92 31.57 6,882,283 +0.51(+1.64%)
Sep 16, 2015 30.53 31.12 30.45 31.06 7,830,128 +0.57(+1.87%)
Sep 15, 2015 30.31 30.58 30.10 30.49 5,180,808 +0.33(+1.09%)
Sep 14, 2015 29.89 30.43 29.89 30.16 5,357,090 +0.46(+1.55%)
Sep 11, 2015 29.68 29.83 29.55 29.70 4,009,060 -0.05(-0.17%)
Sep 10, 2015 30.05 30.11 29.64 29.75 6,508,979 -0.04(-0.13%)
Sep 09, 2015 30.34 30.51 29.73 29.79 4,512,090 -0.50(-1.65%)
Sep 08, 2015 30.07 30.33 29.98 30.29 3,842,526 +0.57(+1.92%)
Sep 04, 2015 30.00 29.72 29.72 29.72 5,798,400 -0.54(-1.78%)
Sep 03, 2015 30.10 30.35 29.94 30.26 6,765,350 +0.30(+1.00%)
Sep 02, 2015 30.20 30.34 29.83 29.96 8,101,411 +0.00(+0.00%)
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.