Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.67 29.09 27.71 27.92 13,220,536 -0.67(-2.34%)
Oct 29, 2015 28.46 28.64 27.91 28.59 7,659,292 +0.03(+0.11%)
Oct 28, 2015 28.64 28.97 28.20 28.56 9,476,355 +0.01(+0.04%)
Oct 27, 2015 29.04 29.12 28.40 28.55 7,118,471 -0.62(-2.13%)
Oct 26, 2015 29.87 30.00 28.98 29.17 9,366,154 -0.69(-2.31%)
Oct 23, 2015 30.86 30.91 29.84 29.86 7,759,329 -1.15(-3.71%)
Oct 22, 2015 30.58 31.05 30.53 31.01 5,454,147 +0.55(+1.81%)
Oct 21, 2015 30.63 30.85 30.38 30.46 4,608,810 -0.12(-0.39%)
Oct 20, 2015 30.21 30.71 30.21 30.58 7,233,680 +0.40(+1.33%)
Oct 19, 2015 30.37 30.46 29.96 30.18 7,893,804 -0.28(-0.92%)
Oct 16, 2015 31.09 31.14 30.35 30.46 9,455,489 -0.50(-1.61%)
Oct 15, 2015 30.51 31.15 29.79 30.96 12,146,337 +0.57(+1.88%)
Oct 14, 2015 30.65 30.70 30.23 30.39 9,707,760 -0.20(-0.65%)
Oct 13, 2015 31.01 31.18 30.53 30.59 7,265,573 -0.44(-1.42%)
Oct 12, 2015 30.94 31.36 30.90 31.03 6,161,339 +0.21(+0.68%)
Oct 09, 2015 30.87 31.02 30.65 30.82 7,877,571 -0.06(-0.19%)
Oct 08, 2015 30.07 30.98 29.86 30.88 8,113,103 +0.75(+2.49%)
Oct 07, 2015 30.31 30.52 30.05 30.13 7,169,169 -0.08(-0.26%)
Oct 06, 2015 30.24 30.43 29.87 30.21 7,908,067 -0.09(-0.30%)
Oct 05, 2015 29.99 30.75 29.92 30.30 9,407,003 +0.48(+1.61%)
Oct 02, 2015 29.49 29.82 29.12 29.82 7,145,541 +0.62(+2.12%)
Oct 01, 2015 29.67 29.75 29.06 29.20 7,441,999 -0.50(-1.68%)
Sep 30, 2015 29.35 29.76 29.13 29.70 6,715,874 +0.55(+1.89%)
Sep 29, 2015 29.39 29.56 28.93 29.15 7,098,249 -0.05(-0.17%)
Sep 28, 2015 29.30 29.84 29.08 29.20 9,685,328 -0.30(-1.02%)
Sep 25, 2015 29.38 29.72 29.06 29.50 10,390,384 +0.43(+1.48%)
Sep 24, 2015 28.87 29.24 28.45 29.07 14,645,156 +0.05(+0.17%)
Sep 23, 2015 28.74 29.49 28.46 29.02 14,892,396 +0.56(+1.97%)
Sep 22, 2015 30.48 30.58 28.41 28.46 22,482,204 -2.06(-6.75%)
Sep 21, 2015 30.93 31.20 30.50 30.52 7,578,590 -0.39(-1.26%)
Sep 18, 2015 31.00 31.55 30.87 30.91 9,166,321 -0.66(-2.09%)
Sep 17, 2015 31.05 31.94 30.92 31.57 6,882,283 +0.51(+1.64%)
Sep 16, 2015 30.53 31.12 30.45 31.06 7,830,128 +0.57(+1.87%)
Sep 15, 2015 30.31 30.58 30.10 30.49 5,180,808 +0.33(+1.09%)
Sep 14, 2015 29.89 30.43 29.89 30.16 5,357,090 +0.46(+1.55%)
Sep 11, 2015 29.68 29.83 29.55 29.70 4,009,060 -0.05(-0.17%)
Sep 10, 2015 30.05 30.11 29.64 29.75 6,508,979 -0.04(-0.13%)
Sep 09, 2015 30.34 30.51 29.73 29.79 4,512,090 -0.50(-1.65%)
Sep 08, 2015 30.07 30.33 29.98 30.29 3,842,526 +0.57(+1.92%)
Sep 04, 2015 30.00 29.72 29.72 29.72 5,798,400 -0.54(-1.78%)
Sep 03, 2015 30.10 30.35 29.94 30.26 6,765,350 +0.30(+1.00%)
Sep 02, 2015 30.20 30.34 29.83 29.96 8,101,411 +0.00(+0.00%)
Sep 01, 2015 30.41 30.64 29.75 29.96 9,394,262 -0.80(-2.60%)
Aug 31, 2015 31.16 31.20 30.30 30.76 10,317,629 -0.64(-2.04%)
Aug 28, 2015 31.60 31.86 30.93 31.40 7,408,688 -0.32(-1.01%)
Aug 27, 2015 31.66 31.79 31.19 31.72 7,495,048 +0.28(+0.89%)
Aug 26, 2015 31.18 31.83 30.67 31.44 18,015,977 +1.04(+3.42%)
Aug 25, 2015 33.17 33.46 30.37 30.40 26,464,355 -2.24(-6.86%)
Aug 24, 2015 32.66 33.54 32.15 32.64 20,427,993 -0.36(-1.09%)
Aug 21, 2015 33.76 33.95 32.92 33.00 11,659,811 -0.80(-2.37%)
Aug 20, 2015 34.00 34.44 33.75 33.80 7,130,690 -0.38(-1.11%)
Aug 19, 2015 33.49 34.28 33.33 34.18 10,515,599 +0.58(+1.73%)
Aug 18, 2015 33.23 33.62 33.03 33.60 6,873,931 +0.19(+0.57%)
Aug 17, 2015 32.95 33.68 32.92 33.41 5,618,665 +0.33(+1.00%)
Aug 14, 2015 32.59 33.16 32.48 33.08 4,358,244 +0.33(+1.01%)
Aug 13, 2015 32.52 32.89 32.17 32.75 5,347,626 +0.06(+0.18%)
Aug 12, 2015 31.84 32.79 31.81 32.69 9,580,950 +0.60(+1.87%)
Aug 11, 2015 32.23 32.54 31.94 32.09 6,389,871 -0.09(-0.28%)
Aug 10, 2015 32.45 32.58 31.96 32.18 5,871,351 -0.26(-0.80%)
Aug 07, 2015 31.91 32.65 31.81 32.44 7,886,821 +0.45(+1.41%)
Aug 06, 2015 31.78 32.04 31.26 31.99 8,024,973 +0.26(+0.82%)
Aug 05, 2015 31.91 32.18 31.71 31.73 5,449,999 -0.02(-0.06%)
Aug 04, 2015 32.46 32.53 31.71 31.75 7,198,291 -0.70(-2.16%)
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.