Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.13 37.08 37.08 37.08 5,585,600 -1.02(-2.68%)
Dec 30, 2014 38.53 38.70 37.87 38.10 5,195,811 -0.53(-1.37%)
Dec 29, 2014 38.19 38.93 38.17 38.63 6,681,541 +0.42(+1.10%)
Dec 26, 2014 37.89 38.65 37.78 38.21 5,896,684 +0.36(+0.95%)
Dec 24, 2014 37.25 37.85 37.85 37.85 4,669,900 +0.61(+1.64%)
Dec 23, 2014 37.14 37.57 36.97 37.24 3,387,664 +0.23(+0.62%)
Dec 22, 2014 37.22 37.45 36.56 37.01 7,496,759 -0.60(-1.60%)
Dec 19, 2014 37.54 37.90 37.17 37.61 11,473,311 +0.08(+0.21%)
Dec 18, 2014 36.70 37.53 36.49 37.53 6,999,498 +0.95(+2.60%)
Dec 17, 2014 35.63 36.90 35.60 36.58 6,012,883 +1.10(+3.10%)
Dec 16, 2014 35.48 36.23 35.23 35.48 4,985,891 -0.03(-0.08%)
Dec 15, 2014 36.11 36.17 35.33 35.51 5,024,380 -0.41(-1.14%)
Dec 12, 2014 36.05 36.46 35.80 35.92 4,831,994 -0.35(-0.96%)
Dec 11, 2014 35.98 36.70 35.94 36.27 6,106,107 +0.33(+0.92%)
Dec 10, 2014 36.41 36.79 35.93 35.94 6,630,274 -0.42(-1.16%)
Dec 09, 2014 35.80 36.58 35.75 36.36 7,077,191 +0.53(+1.48%)
Dec 08, 2014 35.72 35.94 35.44 35.83 6,076,508 +0.24(+0.67%)
Dec 05, 2014 35.27 35.69 35.09 35.59 5,929,838 -0.10(-0.28%)
Dec 04, 2014 36.28 36.58 35.56 35.69 7,111,138 -0.53(-1.46%)
Dec 03, 2014 36.69 36.85 35.81 36.22 6,846,376 -0.48(-1.31%)
Dec 02, 2014 36.24 36.83 36.07 36.70 7,609,825 +0.46(+1.27%)
Dec 01, 2014 35.94 36.55 35.68 36.24 6,538,340 +0.07(+0.19%)
Nov 28, 2014 35.65 36.20 35.49 36.17 1,879,648 +0.48(+1.34%)
Nov 26, 2014 35.34 35.69 35.69 35.69 3,623,500 +0.51(+1.45%)
Nov 25, 2014 35.30 35.35 34.69 35.18 7,272,961 -0.07(-0.20%)
Nov 24, 2014 36.14 36.25 35.20 35.25 6,295,752 -1.00(-2.76%)
Nov 21, 2014 36.29 36.38 35.84 36.25 6,310,920 +0.31(+0.86%)
Nov 20, 2014 36.02 36.08 35.78 35.94 4,463,663 -0.11(-0.31%)
Nov 19, 2014 35.68 36.07 35.41 36.05 5,863,912 +0.26(+0.73%)
Nov 18, 2014 35.82 36.14 35.67 35.79 4,759,412 +0.08(+0.22%)
Nov 17, 2014 35.34 35.87 35.25 35.71 5,903,489 +0.30(+0.85%)
Nov 14, 2014 35.21 35.55 35.18 35.41 6,540,709 +0.05(+0.14%)
Nov 13, 2014 36.12 36.38 35.21 35.36 7,854,982 -0.57(-1.59%)
Nov 12, 2014 37.00 37.00 35.85 35.93 9,892,074 -1.62(-4.31%)
Nov 11, 2014 37.63 37.89 37.43 37.55 4,316,523 -0.05(-0.13%)
Nov 10, 2014 37.70 37.75 37.10 37.60 6,090,481 -0.17(-0.45%)
Nov 07, 2014 37.48 37.90 37.38 37.77 7,367,813 +0.33(+0.88%)
Nov 06, 2014 37.45 37.67 37.03 37.44 9,413,313 -0.08(-0.21%)
Nov 05, 2014 36.77 37.70 36.54 37.52 9,276,079 +1.05(+2.88%)
Nov 04, 2014 36.34 36.60 36.02 36.47 5,560,868 +0.07(+0.19%)
Nov 03, 2014 36.55 36.84 36.18 36.40 5,616,984 -0.19(-0.52%)
Oct 31, 2014 36.89 36.89 36.20 36.59 6,733,386 -0.11(-0.30%)
Oct 30, 2014 35.50 36.79 35.46 36.70 7,745,380 +1.42(+4.02%)
Oct 29, 2014 35.81 35.95 34.87 35.28 6,396,726 -0.46(-1.29%)
Oct 28, 2014 35.33 35.74 35.12 35.74 5,821,592 +0.54(+1.53%)
Oct 27, 2014 35.56 35.73 35.03 35.20 5,317,288 -0.53(-1.48%)
Oct 24, 2014 34.99 35.98 34.92 35.73 6,678,741 +0.85(+2.44%)
Oct 23, 2014 35.04 35.31 34.84 34.88 5,655,531 +0.00(+0.00%)
Oct 22, 2014 34.83 35.40 34.80 34.88 6,219,075 -0.12(-0.34%)
Oct 21, 2014 35.20 35.35 34.67 35.00 5,633,700 +0.01(+0.03%)
Oct 20, 2014 34.35 35.01 34.33 34.99 4,413,022 +0.61(+1.77%)
Oct 17, 2014 34.34 34.57 33.94 34.38 6,156,787 +0.29(+0.85%)
Oct 16, 2014 33.44 34.45 33.18 34.09 8,453,651 +0.16(+0.47%)
Oct 15, 2014 34.82 35.01 33.30 33.93 12,154,146 -0.71(-2.05%)
Oct 14, 2014 34.18 34.88 34.06 34.64 9,050,774 +0.53(+1.55%)
Oct 13, 2014 34.89 35.15 34.09 34.11 8,493,637 -0.72(-2.07%)
Oct 10, 2014 34.96 35.38 34.78 34.83 10,466,641 +0.03(+0.09%)
Oct 09, 2014 35.85 35.98 34.78 34.80 8,928,818 -1.03(-2.87%)
Oct 08, 2014 34.88 35.86 34.81 35.83 7,996,049 +1.07(+3.08%)
Oct 07, 2014 34.70 35.42 34.59 34.76 5,998,756 -0.03(-0.09%)
Oct 06, 2014 34.98 35.03 34.61 34.79 2,690,409 -0.09(-0.26%)
Oct 03, 2014 34.79 34.91 34.35 34.88 3,679,303 +0.15(+0.43%)
Oct 02, 2014 34.47 34.97 34.40 34.73 6,402,390 +0.16(+0.46%)
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.