Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.29 30.58 30.25 30.41 4,558,963 +0.24(+0.80%)
Feb 27, 2014 30.36 30.48 29.96 30.17 6,059,666 -0.25(-0.82%)
Feb 26, 2014 30.44 30.65 30.34 30.42 3,632,197 +0.06(+0.20%)
Feb 25, 2014 30.36 30.74 30.19 30.36 5,721,978 -0.03(-0.10%)
Feb 24, 2014 30.47 30.95 30.37 30.39 10,331,280 -0.03(-0.10%)
Feb 21, 2014 30.26 30.71 30.10 30.42 8,391,757 +0.19(+0.63%)
Feb 20, 2014 29.94 30.28 29.73 30.23 6,181,866 +0.27(+0.90%)
Feb 19, 2014 29.96 30.33 29.75 29.96 7,017,496 -0.09(-0.30%)
Feb 18, 2014 29.76 30.18 29.64 30.05 8,590,263 +0.31(+1.04%)
Feb 14, 2014 29.34 29.74 29.74 29.74 7,124,200 +0.34(+1.16%)
Feb 13, 2014 28.88 29.59 28.85 29.40 9,758,902 +0.46(+1.59%)
Feb 12, 2014 29.16 29.17 28.79 28.94 5,453,861 -0.53(-1.80%)
Feb 11, 2014 29.33 29.62 29.14 29.47 7,606,309 +0.07(+0.24%)
Feb 10, 2014 29.35 29.55 29.23 29.40 7,130,167 -0.04(-0.14%)
Feb 07, 2014 29.70 29.70 29.08 29.44 9,390,546 -0.05(-0.17%)
Feb 06, 2014 28.81 29.88 28.81 29.49 13,741,614 +0.63(+2.18%)
Feb 05, 2014 28.77 29.08 28.57 28.86 9,930,753 -0.05(-0.17%)
Feb 04, 2014 29.21 29.25 28.82 28.91 9,383,593 -0.06(-0.21%)
Feb 03, 2014 29.12 29.39 28.70 28.97 14,382,737 -0.03(-0.10%)
Jan 31, 2014 28.80 29.31 28.78 29.00 10,412,341 +0.01(+0.03%)
Jan 30, 2014 28.30 29.08 28.24 28.99 9,974,252 +0.80(+2.84%)
Jan 29, 2014 28.06 28.26 27.95 28.19 6,105,272 +0.09(+0.32%)
Jan 28, 2014 28.39 28.42 27.90 28.10 5,937,806 -0.10(-0.35%)
Jan 27, 2014 28.45 28.45 28.08 28.20 8,274,901 -0.07(-0.25%)
Jan 24, 2014 28.21 29.16 28.20 28.27 13,805,769 -0.05(-0.18%)
Jan 23, 2014 27.98 28.40 27.92 28.32 8,740,372 +0.19(+0.68%)
Jan 22, 2014 27.70 28.17 27.66 28.13 7,702,652 +0.36(+1.30%)
Jan 21, 2014 27.27 27.78 27.24 27.77 7,407,290 +0.57(+2.10%)
Jan 17, 2014 27.48 27.20 27.20 27.20 4,560,900 -0.21(-0.77%)
Jan 16, 2014 26.87 27.44 26.81 27.41 5,249,989 +0.64(+2.39%)
Jan 15, 2014 26.89 27.08 26.72 26.77 4,730,440 -0.12(-0.45%)
Jan 14, 2014 26.99 27.24 26.85 26.89 5,425,163 -0.09(-0.33%)
Jan 13, 2014 27.14 27.18 26.88 26.98 4,403,118 -0.19(-0.70%)
Jan 10, 2014 27.16 27.59 27.10 27.17 5,593,009 +0.14(+0.52%)
Jan 09, 2014 26.88 27.10 26.80 27.03 5,646,380 +0.16(+0.60%)
Jan 08, 2014 26.99 27.09 26.76 26.87 5,832,915 -0.06(-0.22%)
Jan 07, 2014 26.97 27.00 26.69 26.93 7,045,515 +0.14(+0.52%)
Jan 06, 2014 26.61 26.86 26.55 26.79 7,408,416 +0.17(+0.64%)
Jan 03, 2014 26.90 26.97 26.45 26.62 10,157,328 -0.55(-2.02%)
Jan 02, 2014 27.46 27.58 27.16 27.17 4,978,361 -0.22(-0.80%)
Dec 31, 2013 27.54 27.39 27.39 27.39 5,990,800 -0.09(-0.33%)
Dec 30, 2013 27.16 27.55 27.16 27.48 6,639,469 +0.33(+1.22%)
Dec 27, 2013 27.25 27.45 27.13 27.15 5,191,422 -0.04(-0.15%)
Dec 26, 2013 27.36 27.45 27.16 27.19 4,313,226 -0.10(-0.37%)
Dec 24, 2013 27.05 27.35 27.05 27.29 3,008,485 +0.15(+0.55%)
Dec 23, 2013 27.35 27.55 27.09 27.14 7,455,051 -0.12(-0.44%)
Dec 20, 2013 27.26 27.69 27.07 27.26 15,041,969 +0.04(+0.15%)
Dec 19, 2013 27.75 27.76 27.12 27.22 8,964,964 -0.71(-2.54%)
Dec 18, 2013 27.71 27.96 27.24 27.93 8,901,037 +0.20(+0.72%)
Dec 17, 2013 27.76 27.85 27.59 27.73 6,953,507 -0.05(-0.18%)
Dec 16, 2013 27.69 28.02 27.69 27.78 7,410,431 +0.08(+0.29%)
Dec 13, 2013 27.87 28.04 27.53 27.70 5,259,442 -0.20(-0.72%)
Dec 12, 2013 27.92 28.16 27.76 27.90 6,389,533 -0.11(-0.39%)
Dec 11, 2013 28.13 28.28 27.92 28.01 8,752,969 -0.19(-0.67%)
Dec 10, 2013 28.47 28.48 28.10 28.20 8,036,910 -0.27(-0.95%)
Dec 09, 2013 28.43 28.50 28.12 28.47 7,622,344 +0.03(+0.11%)
Dec 06, 2013 27.88 28.47 27.80 28.44 10,564,783 +0.63(+2.27%)
Dec 05, 2013 27.68 27.81 27.12 27.81 8,974,848 +0.11(+0.40%)
Dec 04, 2013 27.31 27.75 27.21 27.70 6,298,867 +0.29(+1.06%)
Dec 03, 2013 26.78 27.42 26.74 27.41 7,419,029 +0.51(+1.90%)
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.