Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.96 40.27 39.72 39.80 1,125,991 +0.10(+0.25%)
Oct 30, 2017 39.98 40.07 39.49 39.70 858,653 -0.37(-0.92%)
Oct 27, 2017 41.80 41.97 39.98 40.07 1,804,371 -1.65(-3.95%)
Oct 26, 2017 40.43 41.95 40.19 41.72 2,403,992 +1.63(+4.07%)
Oct 25, 2017 40.02 40.15 39.78 40.09 621,489 -0.12(-0.30%)
Oct 24, 2017 40.25 40.42 40.03 40.21 793,825 +0.13(+0.32%)
Oct 23, 2017 40.71 40.92 39.99 40.08 805,021 -0.51(-1.26%)
Oct 20, 2017 40.55 40.90 40.48 40.59 802,012 +0.12(+0.30%)
Oct 19, 2017 40.54 40.74 40.36 40.47 508,328 -0.38(-0.93%)
Oct 18, 2017 40.77 41.03 40.67 40.85 622,917 +0.14(+0.34%)
Oct 17, 2017 40.62 40.87 40.56 40.71 854,334 +0.06(+0.15%)
Oct 16, 2017 40.60 40.83 40.52 40.65 369,110 +0.01(+0.02%)
Oct 13, 2017 40.92 40.97 40.55 40.64 660,727 +0.05(+0.12%)
Oct 12, 2017 40.65 40.83 40.56 40.59 833,443 -0.10(-0.25%)
Oct 11, 2017 40.60 40.72 40.49 40.69 568,035 +0.04(+0.10%)
Oct 10, 2017 40.56 40.77 40.56 40.65 502,359 +0.24(+0.59%)
Oct 09, 2017 40.50 40.60 40.27 40.41 907,908 -0.05(-0.12%)
Oct 06, 2017 40.44 40.77 40.38 40.46 1,562,215 -0.19(-0.47%)
Oct 05, 2017 40.47 40.85 40.30 40.65 686,685 +0.34(+0.84%)
Oct 04, 2017 40.52 40.81 40.25 40.31 594,174 -0.21(-0.52%)
Oct 03, 2017 40.23 40.55 40.13 40.52 789,065 +0.41(+1.02%)
Oct 02, 2017 39.37 40.15 39.22 40.11 1,153,875 +0.81(+2.06%)
Sep 29, 2017 39.54 39.69 39.30 39.30 599,623 -0.23(-0.58%)
Sep 28, 2017 39.56 39.66 39.29 39.53 592,537 -0.07(-0.18%)
Sep 27, 2017 39.69 39.90 39.27 39.60 856,804 -0.02(-0.05%)
Sep 26, 2017 39.50 39.85 39.42 39.62 951,776 +0.15(+0.38%)
Sep 25, 2017 38.74 39.56 38.68 39.47 887,764 +0.60(+1.54%)
Sep 22, 2017 38.60 38.95 38.40 38.87 467,932 +0.22(+0.57%)
Sep 21, 2017 38.80 38.82 38.55 38.65 505,360 -0.14(-0.36%)
Sep 20, 2017 38.84 39.04 38.75 38.79 620,034 +0.00(+0.00%)
Sep 19, 2017 38.96 39.10 38.79 38.79 568,882 -0.09(-0.23%)
Sep 18, 2017 38.99 39.00 38.78 38.88 435,785 +0.12(+0.31%)
Sep 15, 2017 38.40 38.79 38.37 38.76 1,062,139 +0.39(+1.02%)
Sep 14, 2017 38.13 38.40 37.48 38.37 481,244 +0.06(+0.16%)
Sep 13, 2017 37.94 38.49 37.75 38.31 730,126 +0.24(+0.63%)
Sep 12, 2017 37.65 38.24 37.65 38.07 620,367 +0.49(+1.30%)
Sep 11, 2017 37.17 37.68 37.09 37.58 552,359 +0.73(+1.98%)
Sep 08, 2017 36.69 36.97 36.58 36.85 936,825 +0.06(+0.16%)
Sep 07, 2017 36.94 36.97 36.46 36.79 1,013,183 -0.05(-0.14%)
Sep 06, 2017 37.30 37.35 36.76 36.84 1,550,721 -0.36(-0.97%)
Sep 05, 2017 37.83 37.92 37.07 37.20 757,375 -0.70(-1.85%)
Sep 01, 2017 37.98 38.13 37.69 37.90 1,572,559 -0.67(-1.74%)
Aug 31, 2017 38.31 38.61 38.11 38.57 1,570,078 +0.60(+1.58%)
Aug 30, 2017 37.59 38.06 37.45 37.97 537,008 +0.42(+1.12%)
Aug 29, 2017 37.11 37.73 37.10 37.55 598,708 +0.11(+0.29%)
Aug 28, 2017 37.43 37.74 37.35 37.44 856,094 +0.05(+0.13%)
Aug 25, 2017 37.16 37.77 37.02 37.39 867,702 +0.44(+1.19%)
Aug 24, 2017 36.80 37.06 36.38 36.95 1,487,574 +0.29(+0.79%)
Aug 23, 2017 36.08 36.83 36.08 36.66 1,288,591 +0.30(+0.83%)
Aug 22, 2017 36.21 36.55 36.09 36.36 769,033 +0.43(+1.20%)
Aug 21, 2017 35.87 36.02 35.67 35.93 1,114,099 -0.02(-0.06%)
Aug 18, 2017 36.60 36.62 35.95 35.95 1,233,608 -0.86(-2.34%)
Aug 17, 2017 37.45 37.66 36.79 36.81 820,896 -0.73(-1.94%)
Aug 16, 2017 37.37 37.77 37.37 37.54 905,911 +0.19(+0.51%)
Aug 15, 2017 37.55 37.61 37.24 37.35 967,895 -0.12(-0.32%)
Aug 14, 2017 37.35 37.61 37.31 37.47 936,175 +0.48(+1.30%)
Aug 11, 2017 36.46 37.17 36.30 36.99 945,779 +0.19(+0.52%)
Aug 10, 2017 37.56 37.72 36.80 36.80 1,744,271 -1.11(-2.93%)
Aug 09, 2017 38.44 38.46 37.62 37.91 2,047,153 -0.40(-1.04%)
Aug 08, 2017 37.95 38.77 37.95 38.31 2,198,848 +0.25(+0.66%)
Aug 07, 2017 38.29 38.29 37.90 38.06 1,172,910 -0.14(-0.37%)
Aug 04, 2017 38.43 38.47 38.11 38.20 869,465 -0.07(-0.18%)
Aug 03, 2017 38.57 38.71 38.19 38.27 795,705 -0.21(-0.55%)
Aug 02, 2017 38.71 38.82 38.34 38.48 911,355 -0.21(-0.54%)
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.