Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.99 40.05 38.84 39.70 1,424,095 +0.77(+1.98%)
Oct 30, 2013 39.76 40.01 38.83 38.93 847,971 -0.84(-2.11%)
Oct 29, 2013 39.40 40.07 39.38 39.77 1,453,661 +0.41(+1.04%)
Oct 28, 2013 38.90 39.37 38.42 39.36 1,382,437 +0.59(+1.52%)
Oct 25, 2013 38.98 39.22 38.23 38.77 1,564,236 -0.02(-0.05%)
Oct 24, 2013 42.25 42.25 38.73 38.79 1,702,531 -2.35(-5.71%)
Oct 23, 2013 42.44 42.45 41.07 41.14 1,305,505 -1.64(-3.83%)
Oct 22, 2013 42.62 42.78 42.16 42.78 897,884 +0.42(+0.99%)
Oct 21, 2013 41.95 42.65 41.88 42.36 575,923 +0.39(+0.93%)
Oct 18, 2013 42.05 42.05 41.83 41.97 1,015,390 +0.04(+0.10%)
Oct 17, 2013 41.86 42.04 41.60 41.93 1,040,120 -0.12(-0.29%)
Oct 16, 2013 42.03 42.19 41.59 42.05 866,060 +0.21(+0.50%)
Oct 15, 2013 42.26 42.43 41.68 41.84 537,851 -0.65(-1.53%)
Oct 14, 2013 41.84 42.59 41.81 42.49 663,763 -0.29(-0.68%)
Oct 11, 2013 42.52 42.85 42.22 42.78 447,744 +0.10(+0.23%)
Oct 10, 2013 42.20 42.74 42.01 42.68 590,689 +1.08(+2.60%)
Oct 09, 2013 41.94 42.05 41.10 41.60 780,987 +0.00(+0.00%)
Oct 08, 2013 42.10 42.86 41.32 41.60 1,082,854 -0.44(-1.05%)
Oct 07, 2013 41.97 42.35 41.69 42.04 564,346 -0.45(-1.06%)
Oct 04, 2013 42.04 42.62 41.79 42.49 499,060 +0.54(+1.29%)
Oct 03, 2013 41.98 42.12 41.55 41.95 770,202 -0.27(-0.64%)
Oct 02, 2013 42.30 42.31 41.82 42.22 644,837 -0.35(-0.82%)
Oct 01, 2013 41.75 42.74 41.57 42.57 1,129,342 +0.86(+2.06%)
Sep 30, 2013 41.22 41.79 40.93 41.71 857,586 -0.02(-0.05%)
Sep 27, 2013 41.51 41.83 41.33 41.73 463,647 +0.06(+0.14%)
Sep 26, 2013 41.09 41.93 40.67 41.67 528,637 +0.01(+0.02%)
Sep 25, 2013 41.27 41.99 41.07 41.66 647,924 +0.46(+1.12%)
Sep 24, 2013 41.08 41.40 40.64 41.20 577,500 +0.19(+0.46%)
Sep 23, 2013 41.38 41.40 40.98 41.01 786,354 -0.32(-0.77%)
Sep 20, 2013 41.07 41.47 41.07 41.33 1,014,862 -0.18(-0.43%)
Sep 19, 2013 41.55 41.61 41.21 41.51 360,806 +0.16(+0.39%)
Sep 18, 2013 41.29 41.49 40.88 41.35 786,929 -0.06(-0.14%)
Sep 17, 2013 41.13 41.41 41.13 41.41 901,411 +0.28(+0.68%)
Sep 16, 2013 41.40 41.41 41.05 41.13 538,821 +0.04(+0.10%)
Sep 13, 2013 41.36 41.54 40.98 41.09 404,528 -0.15(-0.36%)
Sep 12, 2013 40.83 41.48 40.83 41.24 969,740 -0.06(-0.15%)
Sep 11, 2013 41.37 41.56 41.02 41.30 685,640 -0.36(-0.86%)
Sep 10, 2013 41.02 41.77 41.02 41.66 836,825 +0.80(+1.96%)
Sep 09, 2013 39.83 40.97 39.67 40.86 1,032,520 +1.27(+3.21%)
Sep 06, 2013 39.43 39.80 38.85 39.59 888,764 +0.22(+0.56%)
Sep 05, 2013 39.67 39.86 39.36 39.37 667,251 -0.30(-0.76%)
Sep 04, 2013 38.46 39.85 38.42 39.67 775,200 +1.29(+3.36%)
Sep 03, 2013 39.10 39.45 38.02 38.38 1,539,693 -0.18(-0.47%)
Aug 30, 2013 39.70 39.70 38.46 38.56 707,146 -1.16(-2.92%)
Aug 29, 2013 39.18 39.99 39.16 39.72 511,189 +0.51(+1.30%)
Aug 28, 2013 38.43 39.26 38.30 39.21 676,050 +0.87(+2.27%)
Aug 27, 2013 39.27 39.35 38.34 38.34 575,377 -1.24(-3.13%)
Aug 26, 2013 39.36 39.78 38.86 39.58 449,588 +0.20(+0.51%)
Aug 23, 2013 39.44 39.58 39.06 39.38 712,838 -0.09(-0.23%)
Aug 22, 2013 38.88 39.52 38.75 39.47 365,231 +0.68(+1.75%)
Aug 21, 2013 39.61 39.72 38.70 38.79 1,251,746 -0.96(-2.42%)
Aug 20, 2013 39.21 39.78 39.08 39.75 909,116 +0.55(+1.40%)
Aug 19, 2013 38.82 39.32 38.80 39.20 732,853 +0.33(+0.85%)
Aug 16, 2013 38.59 38.91 38.50 38.87 452,116 +0.30(+0.78%)
Aug 15, 2013 39.23 39.23 38.48 38.57 671,179 -1.03(-2.60%)
Aug 14, 2013 39.88 40.01 39.44 39.60 1,021,822 -0.25(-0.63%)
Aug 13, 2013 39.08 39.86 38.88 39.85 1,154,821 +0.86(+2.21%)
Aug 12, 2013 38.80 39.02 38.61 38.99 548,782 +0.18(+0.46%)
Aug 09, 2013 38.92 39.20 38.75 38.81 634,061 -0.23(-0.59%)
Aug 08, 2013 38.75 39.11 38.21 39.04 631,250 +0.76(+1.99%)
Aug 07, 2013 38.47 38.89 38.07 38.28 928,120 -0.29(-0.75%)
Aug 06, 2013 38.73 38.87 38.26 38.57 681,616 -0.23(-0.59%)
Aug 05, 2013 38.59 38.88 38.46 38.80 547,758 -0.01(-0.03%)
Aug 02, 2013 38.94 39.02 38.50 38.81 564,904 -0.30(-0.77%)
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.