Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.75 36.43 35.65 35.98 7,149,268 +0.28(+0.78%)
Mar 30, 2017 35.79 35.91 35.49 35.70 4,002,134 -0.23(-0.64%)
Mar 29, 2017 35.70 36.12 35.30 35.93 4,624,209 +0.26(+0.73%)
Mar 28, 2017 35.52 35.69 35.37 35.67 5,913,161 -0.17(-0.47%)
Mar 27, 2017 36.26 36.32 35.66 35.84 2,349,314 -0.28(-0.78%)
Mar 24, 2017 35.88 36.40 35.87 36.12 3,605,565 +0.16(+0.44%)
Mar 23, 2017 36.20 36.44 35.92 35.96 6,282,744 -0.34(-0.94%)
Mar 22, 2017 36.10 36.42 36.10 36.30 5,441,651 +0.34(+0.95%)
Mar 21, 2017 35.49 36.14 35.38 35.96 5,446,071 +0.39(+1.10%)
Mar 20, 2017 36.11 36.11 35.44 35.57 3,690,296 -0.44(-1.22%)
Mar 17, 2017 36.06 36.22 35.93 36.01 8,375,920 +0.03(+0.08%)
Mar 16, 2017 36.06 36.23 35.89 35.98 3,584,464 -0.30(-0.83%)
Mar 15, 2017 35.79 36.53 35.70 36.28 5,205,215 +0.64(+1.80%)
Mar 14, 2017 35.87 35.87 35.56 35.64 2,925,972 -0.30(-0.83%)
Mar 13, 2017 35.97 36.07 35.79 35.94 2,899,338 -0.03(-0.08%)
Mar 10, 2017 35.95 36.15 35.72 35.97 3,525,877 +0.19(+0.53%)
Mar 09, 2017 35.70 35.98 35.65 35.78 3,319,207 +0.06(+0.17%)
Mar 08, 2017 35.81 35.91 35.51 35.72 3,954,861 -0.41(-1.13%)
Mar 07, 2017 36.19 36.36 36.02 36.13 4,397,779 +0.06(+0.17%)
Mar 06, 2017 36.20 36.29 35.98 36.07 3,668,195 -0.25(-0.69%)
Mar 03, 2017 36.41 36.41 35.91 36.32 3,186,531 -0.10(-0.27%)
Mar 02, 2017 35.99 36.63 35.86 36.42 4,467,944 +0.35(+0.97%)
Mar 01, 2017 36.32 36.47 36.01 36.07 4,748,836 -0.64(-1.74%)
Feb 28, 2017 36.47 36.87 36.47 36.71 6,048,317 +0.14(+0.38%)
Feb 27, 2017 37.09 37.10 36.40 36.57 4,554,201 -0.61(-1.64%)
Feb 24, 2017 36.15 37.19 35.95 37.18 8,184,779 +1.20(+3.34%)
Feb 23, 2017 35.85 36.18 35.73 35.98 5,224,872 +0.29(+0.81%)
Feb 22, 2017 35.85 35.92 35.39 35.69 4,302,347 -0.23(-0.64%)
Feb 21, 2017 35.39 36.02 35.25 35.92 4,476,553 +0.34(+0.96%)
Feb 17, 2017 35.58 35.58 35.58 0 +0.16(+0.45%)
Feb 16, 2017 35.22 35.44 35.13 35.42 3,519,095 +0.20(+0.57%)
Feb 15, 2017 35.05 35.24 34.85 35.22 4,043,727 -0.14(-0.40%)
Feb 14, 2017 35.44 35.51 34.91 35.36 5,540,773 +0.26(+0.74%)
Feb 13, 2017 34.77 35.22 34.77 35.10 4,848,784 +0.08(+0.23%)
Feb 10, 2017 34.75 35.07 34.70 35.02 7,374,140 +0.17(+0.49%)
Feb 09, 2017 35.23 35.18 34.47 34.85 7,607,678 -0.38(-1.08%)
Feb 08, 2017 35.27 36.30 34.97 35.23 9,603,845 -0.78(-2.17%)
Feb 07, 2017 35.84 36.07 35.76 36.01 3,843,896 +0.20(+0.56%)
Feb 06, 2017 35.89 36.00 35.66 35.81 4,029,880 +0.03(+0.08%)
Feb 03, 2017 35.78 35.91 35.66 35.78 4,284,494 -0.04(-0.11%)
Feb 02, 2017 35.44 35.90 35.36 35.82 3,924,515 +0.37(+1.04%)
Feb 01, 2017 35.66 35.81 35.04 35.45 6,461,018 -0.43(-1.20%)
Jan 31, 2017 35.04 35.88 34.99 35.88 8,092,719 +0.84(+2.40%)
Jan 30, 2017 35.14 35.15 34.80 35.04 6,187,282 -0.04(-0.11%)
Jan 27, 2017 35.44 35.53 35.02 35.08 3,247,216 -0.21(-0.60%)
Jan 26, 2017 35.40 35.67 35.15 35.29 4,521,791 -0.06(-0.17%)
Jan 25, 2017 35.34 35.45 35.18 35.35 3,905,913 +0.22(+0.63%)
Jan 24, 2017 35.27 35.40 35.10 35.13 5,209,126 -0.17(-0.48%)
Jan 23, 2017 35.85 35.88 35.24 35.30 3,636,855 -0.50(-1.40%)
Jan 20, 2017 35.78 35.89 35.55 35.80 5,318,136 +0.06(+0.17%)
Jan 19, 2017 35.61 36.05 35.42 35.74 5,024,610 +0.03(+0.08%)
Jan 18, 2017 35.80 35.99 35.60 35.71 3,016,309 -0.17(-0.47%)
Jan 17, 2017 35.55 36.05 35.52 35.88 3,931,725 +0.44(+1.24%)
Jan 13, 2017 35.44 35.44 35.44 0 +0.00(+0.00%)
Jan 12, 2017 35.42 35.49 35.22 35.44 3,591,749 +0.05(+0.14%)
Jan 11, 2017 35.20 35.46 35.12 35.39 7,248,196 +0.33(+0.94%)
Jan 10, 2017 35.42 35.49 35.01 35.06 5,329,444 -0.21(-0.60%)
Jan 09, 2017 36.09 36.17 35.25 35.27 4,680,781 -0.81(-2.25%)
Jan 06, 2017 35.39 36.21 35.32 36.08 6,322,944 +0.58(+1.63%)
Jan 05, 2017 35.50 35.65 35.26 35.50 5,148,930 +0.01(+0.03%)
Jan 04, 2017 35.34 35.78 35.26 35.49 6,651,754 +0.30(+0.85%)
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.