Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.17 41.72 40.91 41.39 6,174,979 +0.17(+0.41%)
May 30, 2018 40.68 41.39 40.45 41.22 6,727,140 +0.51(+1.25%)
May 29, 2018 40.49 40.89 40.33 40.71 6,144,225 +0.04(+0.10%)
May 25, 2018 40.67 40.67 40.67 0 +0.14(+0.35%)
May 24, 2018 40.18 40.55 39.94 40.53 6,119,197 +0.23(+0.57%)
May 23, 2018 39.95 40.35 39.90 40.30 6,601,515 +0.43(+1.08%)
May 22, 2018 39.63 40.12 39.62 39.87 4,654,899 +0.23(+0.58%)
May 21, 2018 39.54 39.71 39.11 39.64 4,903,789 +0.20(+0.51%)
May 18, 2018 39.42 39.67 39.10 39.44 6,491,563 +0.09(+0.23%)
May 17, 2018 39.84 40.00 39.25 39.35 6,401,714 -0.44(-1.11%)
May 16, 2018 40.11 40.27 39.58 39.79 4,343,638 -0.42(-1.04%)
May 15, 2018 40.08 40.31 39.87 40.21 8,295,860 -0.13(-0.32%)
May 14, 2018 40.45 40.55 40.08 40.34 4,226,823 -0.30(-0.74%)
May 11, 2018 40.55 40.76 40.35 40.64 3,392,956 +0.04(+0.10%)
May 10, 2018 40.30 40.62 40.16 40.60 4,839,529 +0.63(+1.58%)
May 09, 2018 40.71 40.79 39.91 39.97 6,292,873 -0.77(-1.89%)
May 08, 2018 41.17 41.19 40.57 40.74 9,582,960 -0.56(-1.36%)
May 07, 2018 41.13 41.56 41.10 41.30 6,937,907 +0.22(+0.54%)
May 04, 2018 40.90 41.21 40.88 41.08 4,187,142 +0.23(+0.56%)
May 03, 2018 40.30 41.19 40.04 40.85 8,154,002 +0.47(+1.16%)
May 02, 2018 40.38 40.59 39.92 40.38 8,072,866 +0.23(+0.57%)
May 01, 2018 40.00 40.43 39.88 40.15 14,136,045 +0.47(+1.18%)
Apr 30, 2018 39.92 39.99 39.61 39.68 6,805,284 -0.17(-0.43%)
Apr 27, 2018 39.42 39.96 39.41 39.85 3,301,544 +0.34(+0.86%)
Apr 26, 2018 39.22 39.65 39.15 39.51 4,011,043 +0.35(+0.89%)
Apr 25, 2018 39.01 39.19 38.70 39.16 3,818,890 -0.02(-0.05%)
Apr 24, 2018 38.84 39.62 38.74 39.18 5,237,632 +0.52(+1.35%)
Apr 23, 2018 38.72 39.06 38.49 38.66 4,383,282 +0.06(+0.16%)
Apr 20, 2018 38.99 38.99 38.40 38.60 4,593,102 -0.36(-0.92%)
Apr 19, 2018 38.90 39.03 38.58 38.96 3,196,216 +0.02(+0.05%)
Apr 18, 2018 39.18 39.54 38.94 38.94 4,157,449 -0.13(-0.33%)
Apr 17, 2018 38.70 39.16 38.62 39.07 4,972,722 +0.48(+1.24%)
Apr 16, 2018 38.52 38.69 38.27 38.59 4,767,873 +0.25(+0.65%)
Apr 13, 2018 38.06 38.72 38.03 38.34 5,489,899 +0.58(+1.54%)
Apr 12, 2018 38.12 38.53 37.45 37.76 9,585,065 -0.72(-1.87%)
Apr 11, 2018 38.65 38.65 38.39 38.48 3,765,381 -0.19(-0.49%)
Apr 10, 2018 38.58 38.85 38.41 38.67 5,598,181 +0.08(+0.21%)
Apr 09, 2018 38.71 38.89 38.49 38.59 3,835,251 -0.04(-0.10%)
Apr 06, 2018 38.98 39.09 38.45 38.63 3,475,642 -0.37(-0.95%)
Apr 05, 2018 38.80 39.12 38.41 39.00 4,172,346 +0.22(+0.57%)
Apr 04, 2018 38.66 38.80 38.25 38.78 4,286,123 +0.03(+0.08%)
Apr 03, 2018 38.25 38.93 38.18 38.75 6,064,150 +0.49(+1.28%)
Apr 02, 2018 39.10 39.16 37.97 38.26 7,398,704 -0.75(-1.92%)
Mar 29, 2018 39.01 39.01 39.01 0 +0.47(+1.22%)
Mar 28, 2018 38.58 38.97 38.46 38.54 7,685,256 +0.07(+0.18%)
Mar 27, 2018 38.14 38.85 37.99 38.47 5,743,184 +0.37(+0.97%)
Mar 26, 2018 37.90 38.16 37.75 38.10 3,397,114 +0.39(+1.03%)
Mar 23, 2018 38.42 38.58 37.63 37.71 4,704,858 -0.66(-1.72%)
Mar 22, 2018 38.10 39.08 38.10 38.37 5,613,353 +0.30(+0.79%)
Mar 21, 2018 38.36 38.73 37.95 38.07 7,642,640 -0.24(-0.63%)
Mar 20, 2018 38.29 38.59 38.15 38.31 9,898,786 +0.09(+0.24%)
Mar 19, 2018 38.43 38.56 37.91 38.22 6,116,979 -0.16(-0.42%)
Mar 16, 2018 37.96 38.54 37.90 38.38 11,779,549 +0.51(+1.35%)
Mar 15, 2018 37.83 38.21 37.70 37.87 5,461,079 +0.04(+0.11%)
Mar 14, 2018 37.51 38.07 37.51 37.83 5,338,449 +0.39(+1.04%)
Mar 13, 2018 37.67 38.03 37.21 37.44 6,515,823 -0.09(-0.24%)
Mar 12, 2018 37.55 37.65 37.22 37.53 8,515,030 +0.03(+0.08%)
Mar 09, 2018 37.49 37.57 37.01 37.50 7,714,849 +0.05(+0.13%)
Mar 08, 2018 36.86 37.52 36.74 37.45 4,514,725 +0.63(+1.71%)
Mar 07, 2018 36.57 36.82 4,872,934 -0.35(-0.94%)
Mar 06, 2018 37.69 37.73 37.02 37.17 6,336,486 -0.51(-1.35%)
Mar 05, 2018 36.85 37.75 36.67 37.68 5,684,546 +0.76(+2.06%)
Mar 02, 2018 36.97 37.14 36.50 36.92 5,339,856 -0.02(-0.05%)
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.