Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.71 43.71 43.71 0 -0.23(-0.52%)
Aug 30, 2018 43.89 44.13 43.75 43.94 2,868,321 +0.12(+0.27%)
Aug 29, 2018 43.84 43.94 43.58 43.82 3,054,504 +0.42(+0.97%)
Aug 28, 2018 43.52 43.60 43.27 43.40 4,561,921 -0.25(-0.57%)
Aug 27, 2018 44.12 44.18 43.42 43.65 2,722,673 -0.38(-0.86%)
Aug 24, 2018 43.92 44.08 43.60 44.03 3,374,500 +0.13(+0.30%)
Aug 23, 2018 43.92 44.23 43.78 43.90 3,377,662 -0.03(-0.07%)
Aug 22, 2018 44.20 44.20 43.63 43.93 3,020,169 -0.16(-0.36%)
Aug 21, 2018 44.32 44.36 43.82 44.09 4,388,097 -0.17(-0.38%)
Aug 20, 2018 44.29 44.49 44.09 44.26 6,398,112 -0.27(-0.61%)
Aug 17, 2018 44.30 45.05 44.24 44.53 8,284,100 +0.20(+0.45%)
Aug 16, 2018 43.62 44.44 43.57 44.33 8,266,499 +0.70(+1.60%)
Aug 15, 2018 43.44 43.97 43.38 43.63 5,868,473 +0.28(+0.65%)
Aug 14, 2018 43.06 43.52 43.00 43.35 4,348,973 +0.04(+0.09%)
Aug 13, 2018 43.17 43.37 43.01 43.31 4,431,469 +0.18(+0.42%)
Aug 10, 2018 43.47 43.74 43.06 43.13 4,463,100 -0.24(-0.55%)
Aug 09, 2018 42.87 43.43 42.75 43.37 4,579,329 +0.52(+1.21%)
Aug 08, 2018 42.70 42.92 42.50 42.85 3,428,858 +0.08(+0.19%)
Aug 07, 2018 42.66 42.96 42.25 42.77 6,130,857 +0.16(+0.38%)
Aug 06, 2018 42.44 42.78 42.37 42.61 3,964,249 +0.12(+0.28%)
Aug 03, 2018 42.36 42.65 42.14 42.49 4,424,800 +0.20(+0.47%)
Aug 02, 2018 42.16 42.88 41.96 42.29 5,087,362 +0.29(+0.69%)
Aug 01, 2018 42.18 42.21 41.72 42.00 5,461,449 -0.50(-1.18%)
Jul 31, 2018 41.96 42.52 41.73 42.50 8,493,153 +0.70(+1.67%)
Jul 30, 2018 42.16 42.26 41.65 41.80 3,420,343 -0.40(-0.95%)
Jul 27, 2018 42.30 42.58 42.03 42.20 3,011,600 -0.07(-0.17%)
Jul 26, 2018 42.09 42.29 41.95 42.27 5,699,849 +0.39(+0.93%)
Jul 25, 2018 41.62 42.24 41.60 41.88 5,547,563 +0.23(+0.55%)
Jul 24, 2018 41.50 41.71 40.98 41.65 5,165,838 +0.04(+0.10%)
Jul 23, 2018 42.17 42.18 41.46 41.61 4,234,936 -0.44(-1.05%)
Jul 20, 2018 42.05 42.25 41.77 42.05 5,877,406 -0.19(-0.45%)
Jul 19, 2018 42.00 42.47 41.99 42.24 6,098,052 +0.32(+0.76%)
Jul 18, 2018 41.96 42.02 41.60 41.92 4,893,718 +0.00(+0.00%)
Jul 17, 2018 42.20 42.33 41.89 41.92 7,740,319 -0.23(-0.55%)
Jul 16, 2018 42.28 42.40 41.96 42.15 5,423,228 -0.24(-0.57%)
Jul 13, 2018 42.47 42.53 42.04 42.39 4,771,342 +0.04(+0.09%)
Jul 12, 2018 42.49 42.60 41.96 42.35 6,071,339 -0.10(-0.24%)
Jul 11, 2018 42.28 42.60 41.20 42.45 5,568,547 +0.28(+0.66%)
Jul 10, 2018 41.50 42.37 41.46 42.17 5,309,616 +0.32(+0.76%)
Jul 09, 2018 43.16 43.20 41.68 41.85 5,950,817 -1.24(-2.88%)
Jul 06, 2018 42.91 43.19 42.78 43.09 3,729,057 +0.17(+0.40%)
Jul 05, 2018 42.90 42.99 42.64 42.92 4,118,382 +0.11(+0.26%)
Jul 03, 2018 42.81 42.81 42.81 0 -0.09(-0.21%)
Jul 02, 2018 42.67 42.92 42.35 42.90 4,362,329 +0.30(+0.70%)
Jun 29, 2018 42.34 42.72 42.03 42.60 10,091,484 +0.32(+0.76%)
Jun 28, 2018 42.33 42.61 42.11 42.28 7,746,861 +0.08(+0.19%)
Jun 27, 2018 42.03 42.35 41.90 42.20 5,636,528 +0.17(+0.40%)
Jun 26, 2018 41.95 42.22 41.80 42.03 10,904,010 +0.18(+0.43%)
Jun 25, 2018 41.59 42.10 41.49 41.85 6,911,176 +0.35(+0.84%)
Jun 22, 2018 41.59 41.73 41.35 41.50 5,138,103 +0.07(+0.17%)
Jun 21, 2018 41.71 41.91 41.19 41.43 6,894,976 -0.37(-0.89%)
Jun 20, 2018 41.70 41.94 41.41 41.80 3,886,602 +0.19(+0.46%)
Jun 19, 2018 42.14 41.24 41.61 6,770,706 -0.11(-0.26%)
Jun 18, 2018 41.43 41.84 41.43 41.72 4,843,900 +0.23(+0.55%)
Jun 15, 2018 41.57 41.07 41.49 11,009,624 +0.42(+1.02%)
Jun 14, 2018 40.52 41.12 40.40 41.07 5,081,679 +0.55(+1.36%)
Jun 13, 2018 40.61 41.12 40.36 40.52 5,449,404 +0.03(+0.07%)
Jun 12, 2018 39.93 40.56 39.91 40.49 7,251,344 +0.56(+1.40%)
Jun 11, 2018 40.00 40.22 39.72 39.93 4,346,327 -0.07(-0.18%)
Jun 08, 2018 40.08 40.31 39.74 40.00 5,415,304 -0.14(-0.35%)
Jun 07, 2018 39.74 40.53 39.62 40.14 6,096,995 +0.43(+1.08%)
Jun 06, 2018 39.65 39.71 6,190,366 -0.72(-1.78%)
Jun 05, 2018 40.70 40.75 40.23 40.43 4,926,430 -0.11(-0.27%)
Jun 04, 2018 41.09 41.34 40.42 40.54 6,684,668 -0.45(-1.10%)
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.