Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 26.95 27.09 26.64 26.90 6,551,868 -0.01(-0.04%)
Nov 29, 2013 26.94 27.22 26.89 26.91 2,697,976 -0.03(-0.11%)
Nov 27, 2013 26.91 27.05 26.87 26.94 5,061,540 -0.01(-0.04%)
Nov 26, 2013 27.23 27.23 26.92 26.95 5,932,292 -0.28(-1.03%)
Nov 25, 2013 27.35 27.37 27.08 27.23 8,766,452 -0.12(-0.44%)
Nov 22, 2013 27.64 27.74 27.33 27.35 4,956,357 -0.30(-1.08%)
Nov 21, 2013 27.63 27.93 27.55 27.65 5,914,638 +0.05(+0.18%)
Nov 20, 2013 27.90 28.17 27.58 27.60 6,054,161 -0.12(-0.43%)
Nov 19, 2013 28.00 28.11 27.62 27.72 6,381,775 -0.32(-1.14%)
Nov 18, 2013 28.25 28.33 28.02 28.04 5,199,948 -0.08(-0.28%)
Nov 15, 2013 27.85 28.29 27.81 28.12 6,205,810 +0.22(+0.79%)
Nov 14, 2013 28.08 28.25 27.87 27.90 8,289,603 -0.16(-0.57%)
Nov 13, 2013 27.75 28.16 27.69 28.06 6,643,959 -0.11(-0.39%)
Nov 12, 2013 28.55 28.72 28.06 28.17 19,398,073 -0.68(-2.36%)
Nov 11, 2013 28.23 28.89 28.20 28.85 6,911,023 +0.51(+1.80%)
Nov 08, 2013 28.36 28.38 27.73 28.34 22,279,212 -0.22(-0.77%)
Nov 07, 2013 29.04 29.14 28.49 28.56 19,444,233 -0.45(-1.55%)
Nov 06, 2013 28.42 29.09 28.31 29.01 11,405,506 +0.76(+2.69%)
Nov 05, 2013 28.58 28.91 28.25 28.25 7,622,516 -0.34(-1.19%)
Nov 04, 2013 28.71 28.74 28.31 28.59 8,122,760 -0.08(-0.28%)
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.