Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.34 34.41 33.96 34.27 6,070,201 -0.06(-0.17%)
May 27, 2016 34.21 34.33 34.33 34.33 3,249,000 +0.16(+0.47%)
May 26, 2016 33.91 34.30 33.82 34.17 3,545,972 +0.29(+0.86%)
May 25, 2016 33.66 34.03 33.27 33.88 7,127,880 -0.11(-0.32%)
May 24, 2016 33.71 33.99 33.70 33.99 5,451,942 +0.26(+0.77%)
May 23, 2016 34.32 34.39 33.70 33.73 4,264,248 -0.54(-1.58%)
May 20, 2016 34.28 34.31 33.98 34.27 3,774,955 +0.09(+0.26%)
May 19, 2016 33.60 34.26 33.55 34.18 4,812,302 +0.33(+0.97%)
May 18, 2016 34.20 34.32 33.66 33.85 6,343,835 -0.49(-1.43%)
May 17, 2016 34.72 34.83 34.14 34.34 4,522,121 -0.38(-1.09%)
May 16, 2016 34.84 35.02 34.53 34.72 4,656,131 -0.22(-0.63%)
May 13, 2016 35.36 35.39 34.79 34.94 3,297,793 -0.52(-1.47%)
May 12, 2016 35.33 35.58 34.97 35.46 4,991,837 +0.12(+0.34%)
May 11, 2016 34.90 35.41 34.78 35.34 4,083,975 +0.14(+0.40%)
May 10, 2016 35.32 35.41 35.04 35.20 5,166,684 -0.05(-0.14%)
May 09, 2016 35.68 35.77 35.20 35.25 4,962,886 -0.43(-1.21%)
May 06, 2016 35.17 35.95 35.15 35.68 5,875,972 +0.30(+0.85%)
May 05, 2016 35.19 35.81 35.14 35.38 6,663,407 +0.12(+0.34%)
May 04, 2016 34.76 35.51 34.75 35.26 5,857,751 +0.48(+1.38%)
May 03, 2016 35.01 35.19 34.55 34.78 6,374,347 -0.31(-0.88%)
May 02, 2016 35.26 35.38 34.82 35.09 3,817,106 +0.00(+0.00%)
Apr 29, 2016 34.89 35.19 34.60 35.09 5,352,291 -0.07(-0.20%)
Apr 28, 2016 35.03 35.52 34.89 35.16 4,237,930 -0.19(-0.54%)
Apr 27, 2016 34.72 35.60 34.69 35.35 5,209,999 +0.73(+2.11%)
Apr 26, 2016 34.31 34.73 34.23 34.62 5,578,760 +0.45(+1.32%)
Apr 25, 2016 33.89 34.23 33.75 34.17 4,263,729 +0.08(+0.23%)
Apr 22, 2016 33.57 34.16 33.53 34.09 4,671,317 +0.73(+2.19%)
Apr 21, 2016 33.75 33.83 33.18 33.36 5,733,710 -0.47(-1.39%)
Apr 20, 2016 34.80 34.90 33.75 33.83 4,683,810 -0.97(-2.79%)
Apr 19, 2016 34.59 34.97 34.42 34.80 6,451,740 +0.37(+1.07%)
Apr 18, 2016 34.16 34.53 33.87 34.43 5,019,978 +0.06(+0.17%)
Apr 15, 2016 34.94 34.94 34.36 34.37 10,508,687 -0.57(-1.63%)
Apr 14, 2016 34.76 35.12 34.71 34.94 3,804,283 +0.18(+0.52%)
Apr 13, 2016 35.09 35.09 34.61 34.76 3,613,869 -0.32(-0.91%)
Apr 12, 2016 34.52 35.12 34.42 35.08 6,072,337 +0.54(+1.56%)
Apr 11, 2016 34.72 35.05 34.49 34.54 3,712,097 -0.16(-0.46%)
Apr 08, 2016 34.57 35.04 34.57 34.70 4,890,247 +0.35(+1.02%)
Apr 07, 2016 34.31 34.60 34.23 34.35 4,498,712 +0.04(+0.12%)
Apr 06, 2016 34.50 34.61 34.09 34.31 8,075,759 -0.29(-0.84%)
Apr 05, 2016 35.33 35.34 34.55 34.60 6,123,967 -0.91(-2.56%)
Apr 04, 2016 35.69 35.77 35.40 35.51 4,469,026 -0.15(-0.42%)
Apr 01, 2016 35.74 35.95 35.35 35.66 7,634,548 -0.20(-0.56%)
Mar 31, 2016 35.54 35.95 35.54 35.86 7,228,437 +0.43(+1.21%)
Mar 30, 2016 35.75 35.76 35.41 35.43 4,239,906 -0.26(-0.73%)
Mar 29, 2016 35.24 35.77 34.85 35.69 7,563,016 +0.53(+1.51%)
Mar 28, 2016 35.27 35.49 34.95 35.16 4,532,635 -0.15(-0.42%)
Mar 24, 2016 34.72 35.31 35.31 35.31 6,011,200 +0.59(+1.70%)
Mar 23, 2016 34.98 35.50 34.51 34.72 11,565,110 -0.28(-0.80%)
Mar 22, 2016 34.85 35.20 34.63 35.00 3,895,816 +0.12(+0.34%)
Mar 21, 2016 34.75 35.08 34.67 34.88 5,840,400 +0.04(+0.11%)
Mar 18, 2016 34.98 35.11 34.66 34.84 10,125,264 -0.07(-0.20%)
Mar 17, 2016 34.86 35.00 34.55 34.91 5,451,458 +0.13(+0.37%)
Mar 16, 2016 34.39 34.85 34.04 34.78 4,999,251 +0.28(+0.81%)
Mar 15, 2016 34.51 34.75 34.27 34.50 5,020,860 -0.15(-0.43%)
Mar 14, 2016 34.67 34.87 34.49 34.65 4,753,028 -0.08(-0.23%)
Mar 11, 2016 34.93 34.98 34.44 34.73 5,709,869 +0.00(+0.00%)
Mar 10, 2016 34.25 34.85 34.11 34.73 7,670,843 +0.56(+1.64%)
Mar 09, 2016 34.07 34.36 33.95 34.17 7,158,600 -0.06(-0.18%)
Mar 08, 2016 33.90 34.32 33.39 34.23 8,925,782 +0.31(+0.91%)
Mar 07, 2016 33.48 34.04 33.30 33.92 6,904,563 +0.56(+1.68%)
Mar 04, 2016 32.86 33.55 32.72 33.36 8,438,621 +0.28(+0.85%)
Mar 03, 2016 32.37 33.10 32.02 33.08 9,165,415 +0.76(+2.35%)
Mar 02, 2016 31.61 32.35 30.87 32.32 7,379,153 +0.55(+1.73%)
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.