Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 30.41 30.64 29.75 29.96 9,394,262 -0.80(-2.60%)
Aug 31, 2015 31.16 31.20 30.30 30.76 10,317,629 -0.64(-2.04%)
Aug 28, 2015 31.60 31.86 30.93 31.40 7,408,688 -0.32(-1.01%)
Aug 27, 2015 31.66 31.79 31.19 31.72 7,495,048 +0.28(+0.89%)
Aug 26, 2015 31.18 31.83 30.67 31.44 18,015,977 +1.04(+3.42%)
Aug 25, 2015 33.17 33.46 30.37 30.40 26,464,355 -2.24(-6.86%)
Aug 24, 2015 32.66 33.54 32.15 32.64 20,427,993 -0.36(-1.09%)
Aug 21, 2015 33.76 33.95 32.92 33.00 11,659,811 -0.80(-2.37%)
Aug 20, 2015 34.00 34.44 33.75 33.80 7,130,690 -0.38(-1.11%)
Aug 19, 2015 33.49 34.28 33.33 34.18 10,515,599 +0.58(+1.73%)
Aug 18, 2015 33.23 33.62 33.03 33.60 6,873,931 +0.19(+0.57%)
Aug 17, 2015 32.95 33.68 32.92 33.41 5,618,665 +0.33(+1.00%)
Aug 14, 2015 32.59 33.16 32.48 33.08 4,358,244 +0.33(+1.01%)
Aug 13, 2015 32.52 32.89 32.17 32.75 5,347,626 +0.06(+0.18%)
Aug 12, 2015 31.84 32.79 31.81 32.69 9,580,950 +0.60(+1.87%)
Aug 11, 2015 32.23 32.54 31.94 32.09 6,389,871 -0.09(-0.28%)
Aug 10, 2015 32.45 32.58 31.96 32.18 5,871,351 -0.26(-0.80%)
Aug 07, 2015 31.91 32.65 31.81 32.44 7,886,821 +0.45(+1.41%)
Aug 06, 2015 31.78 32.04 31.26 31.99 8,024,973 +0.26(+0.82%)
Aug 05, 2015 31.91 32.18 31.71 31.73 5,449,999 -0.02(-0.06%)
Aug 04, 2015 32.46 32.53 31.71 31.75 7,198,291 -0.70(-2.16%)
Aug 03, 2015 32.07 32.58 32.05 32.45 7,933,362 +0.36(+1.12%)
Jul 31, 2015 31.95 32.48 31.88 32.09 8,661,638 +0.44(+1.39%)
Jul 30, 2015 31.12 31.78 31.12 31.65 9,999,178 +0.51(+1.64%)
Jul 29, 2015 31.43 31.74 30.64 31.14 12,841,203 +0.14(+0.45%)
Jul 28, 2015 30.85 31.37 30.78 31.00 15,265,082 +0.37(+1.21%)
Jul 27, 2015 30.90 31.33 30.63 30.63 11,910,035 -0.28(-0.91%)
Jul 24, 2015 31.24 31.47 30.90 30.91 11,874,852 -0.33(-1.06%)
Jul 23, 2015 32.65 32.66 31.08 31.24 17,093,119 -1.54(-4.70%)
Jul 22, 2015 32.79 33.00 32.70 32.78 10,607,305 +0.00(+0.00%)
Jul 21, 2015 33.31 33.36 32.77 32.78 10,944,361 -0.61(-1.83%)
Jul 20, 2015 33.44 33.44 33.09 33.39 4,751,357 -0.10(-0.30%)
Jul 17, 2015 33.59 33.78 33.26 33.49 8,497,541 -0.10(-0.30%)
Jul 16, 2015 32.85 33.70 32.85 33.59 8,909,703 +0.74(+2.25%)
Jul 15, 2015 32.75 32.88 32.51 32.85 2,760,016 +0.08(+0.24%)
Jul 14, 2015 32.78 32.95 32.54 32.77 5,996,230 +0.07(+0.21%)
Jul 13, 2015 32.86 32.94 32.45 32.70 12,455,359 -0.05(-0.15%)
Jul 10, 2015 32.50 32.90 32.40 32.75 7,911,026 +0.25(+0.77%)
Jul 09, 2015 32.67 32.85 32.35 32.50 8,915,364 -0.10(-0.31%)
Jul 08, 2015 32.56 32.89 32.40 32.60 6,312,679 -0.17(-0.52%)
Jul 07, 2015 32.09 32.90 32.08 32.77 7,060,293 +0.83(+2.60%)
Jul 06, 2015 31.95 32.21 31.62 31.94 4,672,378 -0.11(-0.34%)
Jul 02, 2015 31.94 32.05 32.05 32.05 5,545,800 +0.32(+1.01%)
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.