Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.92 36.28 35.83 36.07 4,505,762 +0.23(+0.64%)
Jun 29, 2017 35.99 36.23 35.80 35.84 4,829,240 -0.35(-0.97%)
Jun 28, 2017 36.87 36.92 36.13 36.19 4,919,260 -0.57(-1.55%)
Jun 27, 2017 36.96 37.12 36.58 36.76 3,978,813 -0.45(-1.21%)
Jun 26, 2017 36.66 37.44 36.58 37.21 4,874,561 +0.71(+1.95%)
Jun 23, 2017 36.66 36.79 36.45 36.50 4,374,746 -0.16(-0.44%)
Jun 22, 2017 36.61 37.08 36.61 36.66 4,253,469 -0.01(-0.03%)
Jun 21, 2017 36.95 37.13 36.50 36.67 3,445,128 -0.22(-0.60%)
Jun 20, 2017 36.81 37.13 36.69 36.89 3,970,964 +0.05(+0.14%)
Jun 19, 2017 37.14 37.15 36.65 36.84 3,879,418 -0.24(-0.65%)
Jun 16, 2017 36.88 37.12 36.87 37.08 5,540,407 +0.26(+0.71%)
Jun 15, 2017 36.67 36.86 36.51 36.82 3,228,382 +0.13(+0.35%)
Jun 14, 2017 36.79 36.90 36.59 36.69 3,140,768 +0.14(+0.38%)
Jun 13, 2017 36.48 36.60 36.37 36.55 3,980,724 +0.07(+0.19%)
Jun 12, 2017 36.66 36.87 36.39 36.48 5,442,005 -0.14(-0.38%)
Jun 09, 2017 36.40 36.68 36.32 36.62 4,057,913 +0.22(+0.60%)
Jun 08, 2017 36.61 36.24 36.40 4,130,880 -0.21(-0.57%)
Jun 07, 2017 36.68 36.85 36.55 36.61 3,950,124 -0.08(-0.22%)
Jun 06, 2017 36.75 36.86 36.55 36.69 4,482,759 +0.06(+0.16%)
Jun 05, 2017 36.56 36.74 36.38 36.63 4,369,804 +0.03(+0.08%)
Jun 02, 2017 36.80 36.83 36.42 36.60 3,311,739 -0.13(-0.35%)
Jun 01, 2017 36.25 36.74 36.10 36.73 4,479,546 +0.42(+1.16%)
May 31, 2017 36.08 36.45 35.98 36.31 6,339,264 +0.25(+0.69%)
May 30, 2017 35.72 36.20 35.66 36.06 3,836,713 +0.24(+0.67%)
May 26, 2017 36.01 36.08 35.73 35.82 5,699,892 -0.21(-0.58%)
May 25, 2017 35.93 36.08 35.70 36.03 4,420,724 +0.22(+0.61%)
May 24, 2017 35.45 35.83 35.34 35.81 7,918,364 +0.44(+1.24%)
May 23, 2017 35.52 35.59 35.29 35.37 10,758,708 -0.16(-0.45%)
May 22, 2017 34.91 35.64 34.91 35.53 5,684,386 +0.47(+1.34%)
May 19, 2017 35.16 35.16 34.78 35.06 6,212,874 -0.02(-0.06%)
May 18, 2017 34.96 35.33 34.52 35.08 7,903,097 +0.23(+0.66%)
May 17, 2017 34.51 34.96 34.43 34.85 7,043,083 +0.34(+0.99%)
May 16, 2017 34.61 34.71 34.28 34.51 6,011,490 -0.19(-0.55%)
May 15, 2017 34.36 34.83 34.34 34.70 7,363,356 +0.57(+1.67%)
May 12, 2017 33.65 34.25 33.50 34.13 6,341,512 +0.63(+1.88%)
May 11, 2017 33.46 33.63 33.30 33.50 7,576,166 -0.26(-0.77%)
May 10, 2017 33.67 33.79 33.45 33.76 6,002,489 +0.17(+0.51%)
May 09, 2017 34.19 34.20 33.57 33.59 5,082,724 -0.67(-1.96%)
May 08, 2017 34.38 34.48 34.17 34.26 4,791,762 -0.08(-0.23%)
May 05, 2017 34.18 34.54 34.16 34.34 4,030,105 +0.29(+0.85%)
May 04, 2017 33.95 34.30 33.88 34.05 7,059,296 +0.07(+0.21%)
May 03, 2017 34.59 34.59 33.68 33.98 6,640,380 -0.48(-1.39%)
May 02, 2017 34.39 34.53 34.12 34.46 5,067,810 +0.13(+0.38%)
May 01, 2017 34.65 34.70 34.21 34.33 4,269,066 -0.30(-0.87%)
Apr 28, 2017 34.84 34.88 34.53 34.63 4,112,349 -0.21(-0.60%)
Apr 27, 2017 34.92 35.17 34.80 34.84 3,901,630 -0.06(-0.17%)
Apr 26, 2017 35.04 35.43 34.90 34.90 4,041,020 -0.18(-0.51%)
Apr 25, 2017 35.34 35.51 34.84 35.08 5,341,048 -0.42(-1.18%)
Apr 24, 2017 35.20 35.62 34.97 35.50 4,433,549 +0.47(+1.34%)
Apr 21, 2017 35.05 35.34 35.01 35.03 4,469,740 -0.02(-0.06%)
Apr 20, 2017 35.46 35.40 34.83 35.05 4,361,989 -0.41(-1.16%)
Apr 19, 2017 35.79 35.87 35.36 35.46 4,743,741 -0.32(-0.89%)
Apr 18, 2017 35.91 36.06 35.72 35.78 4,456,701 -0.12(-0.33%)
Apr 17, 2017 35.98 36.12 35.84 35.90 3,149,840 -0.07(-0.19%)
Apr 13, 2017 36.14 36.19 35.82 35.97 3,607,320 -0.22(-0.61%)
Apr 12, 2017 35.97 36.26 35.76 36.19 4,755,740 +0.05(+0.14%)
Apr 11, 2017 35.75 36.30 35.57 36.14 5,238,489 +0.33(+0.92%)
Apr 10, 2017 36.00 36.00 35.69 35.81 5,195,889 -0.16(-0.44%)
Apr 07, 2017 36.31 36.47 35.93 35.97 6,055,370 -0.30(-0.83%)
Apr 06, 2017 36.00 36.33 35.74 36.27 5,709,665 +0.21(+0.58%)
Apr 05, 2017 35.88 36.16 35.76 36.06 4,620,945 -0.08(-0.22%)
Apr 04, 2017 35.80 36.38 35.72 36.14 5,037,817 +0.32(+0.89%)
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.