Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.80 57.97 57.20 57.89 6,222,766 +0.01(+0.02%)
Mar 30, 2017 57.85 58.22 57.81 57.88 1,648,575 -0.14(-0.24%)
Mar 29, 2017 57.96 58.24 57.81 58.02 2,130,874 +0.05(+0.09%)
Mar 28, 2017 58.17 58.29 57.82 57.97 1,908,164 -0.23(-0.40%)
Mar 27, 2017 58.19 58.41 57.79 58.20 1,884,577 -0.43(-0.73%)
Mar 24, 2017 59.32 59.52 58.60 58.63 1,389,549 -0.21(-0.36%)
Mar 23, 2017 58.92 59.24 58.56 58.84 2,585,880 -0.23(-0.39%)
Mar 22, 2017 58.94 59.30 58.66 59.07 1,364,394 +0.18(+0.31%)
Mar 21, 2017 60.56 60.67 58.81 58.89 2,443,975 -1.43(-2.37%)
Mar 20, 2017 60.07 60.64 59.83 60.32 1,671,887 +0.24(+0.40%)
Mar 17, 2017 60.55 60.55 59.83 60.08 3,354,222 +0.03(+0.05%)
Mar 16, 2017 60.44 60.81 59.75 60.05 1,775,168 -0.27(-0.45%)
Mar 15, 2017 59.91 60.36 59.77 60.32 1,572,932 +0.60(+1.00%)
Mar 14, 2017 59.84 59.98 58.92 59.72 1,367,612 -0.27(-0.45%)
Mar 13, 2017 59.70 60.03 59.34 59.99 1,846,902 +0.44(+0.74%)
Mar 10, 2017 59.34 59.77 59.12 59.55 1,873,385 +0.65(+1.10%)
Mar 09, 2017 58.90 59.08 58.54 58.90 1,823,572 +0.00(+0.00%)
Mar 08, 2017 58.98 59.36 58.82 58.90 2,187,212 +0.15(+0.26%)
Mar 07, 2017 58.70 59.35 58.57 58.75 1,872,119 -0.06(-0.10%)
Mar 06, 2017 58.81 58.93 58.40 58.81 1,721,280 +0.07(+0.12%)
Mar 03, 2017 59.26 59.27 58.39 58.74 2,340,408 -0.61(-1.03%)
Mar 02, 2017 59.50 59.84 59.09 59.35 1,933,849 -0.33(-0.55%)
Mar 01, 2017 59.22 59.74 58.79 59.68 1,803,094 +0.86(+1.46%)
Feb 28, 2017 58.92 59.42 58.63 58.82 2,562,918 -0.16(-0.27%)
Feb 27, 2017 59.00 59.09 58.36 58.98 1,805,683 -0.01(-0.02%)
Feb 24, 2017 58.61 59.00 58.11 58.99 2,612,307 +0.05(+0.08%)
Feb 23, 2017 59.70 59.70 58.72 58.94 2,212,546 -0.87(-1.45%)
Feb 22, 2017 60.39 60.48 59.48 59.81 2,241,532 -0.46(-0.76%)
Feb 21, 2017 60.00 60.51 59.76 60.27 2,233,278 +0.21(+0.35%)
Feb 17, 2017 60.06 60.06 60.06 0 +0.45(+0.75%)
Feb 16, 2017 59.05 59.65 58.91 59.61 2,230,739 +0.69(+1.17%)
Feb 15, 2017 58.77 59.43 58.60 58.92 2,528,666 +0.17(+0.29%)
Feb 14, 2017 59.42 59.45 58.58 58.75 2,394,576 -0.76(-1.28%)
Feb 13, 2017 58.26 59.70 58.15 59.51 3,862,253 +1.50(+2.59%)
Feb 10, 2017 58.04 58.31 57.24 58.01 5,044,370 +0.07(+0.12%)
Feb 09, 2017 58.17 58.43 57.85 57.94 1,500,369 -0.29(-0.50%)
Feb 08, 2017 58.10 58.63 57.91 58.23 1,357,185 +0.14(+0.24%)
Feb 07, 2017 58.34 58.47 58.00 58.09 1,216,701 -0.14(-0.24%)
Feb 06, 2017 57.79 58.35 57.75 58.23 1,358,892 +0.01(+0.02%)
Feb 03, 2017 58.26 58.49 58.01 58.22 1,337,414 +0.08(+0.14%)
Feb 02, 2017 57.08 58.19 56.60 58.14 2,401,828 +0.75(+1.31%)
Feb 01, 2017 58.19 58.55 57.28 57.39 3,148,354 -0.81(-1.39%)
Jan 31, 2017 58.85 58.87 57.63 58.20 3,694,851 -0.90(-1.52%)
Jan 30, 2017 58.35 59.19 57.80 59.10 3,911,805 +0.61(+1.04%)
Jan 27, 2017 57.58 58.49 57.58 58.49 4,526,132 +1.12(+1.95%)
Jan 26, 2017 60.75 60.77 56.85 57.37 7,146,898 -2.19(-3.68%)
Jan 25, 2017 59.80 60.24 59.07 59.56 3,852,555 +0.65(+1.09%)
Jan 24, 2017 58.14 58.99 58.10 58.92 2,784,127 +0.96(+1.65%)
Jan 23, 2017 58.00 58.28 57.50 57.96 2,538,166 -0.07(-0.12%)
Jan 20, 2017 58.09 58.64 57.69 58.03 2,663,757 +0.05(+0.09%)
Jan 19, 2017 57.85 58.51 57.85 57.98 2,750,706 -0.16(-0.28%)
Jan 18, 2017 57.50 58.28 57.03 58.14 2,254,335 +0.41(+0.71%)
Jan 17, 2017 58.33 58.63 57.58 57.73 1,996,539 -0.78(-1.33%)
Jan 13, 2017 58.51 58.51 58.51 0 +0.48(+0.83%)
Jan 12, 2017 58.34 58.48 57.60 58.03 1,844,904 -0.47(-0.80%)
Jan 11, 2017 58.88 58.99 58.33 58.50 2,322,039 -0.03(-0.05%)
Jan 10, 2017 59.04 59.17 58.38 58.53 2,271,213 -0.53(-0.90%)
Jan 09, 2017 58.92 59.44 58.64 59.06 3,551,452 +0.01(+0.02%)
Jan 06, 2017 58.12 59.32 57.78 59.05 2,382,416 +1.12(+1.93%)
Jan 05, 2017 58.78 59.11 57.85 57.93 2,196,970 -0.71(-1.21%)
Jan 04, 2017 59.22 59.46 57.91 58.64 3,281,674 -0.43(-0.73%)
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.