Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.54 35.95 35.54 35.86 7,228,437 +0.43(+1.21%)
Mar 30, 2016 35.75 35.76 35.41 35.43 4,239,906 -0.26(-0.73%)
Mar 29, 2016 35.24 35.77 34.85 35.69 7,563,016 +0.53(+1.51%)
Mar 28, 2016 35.27 35.49 34.95 35.16 4,532,635 -0.15(-0.42%)
Mar 24, 2016 34.72 35.31 35.31 35.31 6,011,200 +0.59(+1.70%)
Mar 23, 2016 34.98 35.50 34.51 34.72 11,565,110 -0.28(-0.80%)
Mar 22, 2016 34.85 35.20 34.63 35.00 3,895,816 +0.12(+0.34%)
Mar 21, 2016 34.75 35.08 34.67 34.88 5,840,400 +0.04(+0.11%)
Mar 18, 2016 34.98 35.11 34.66 34.84 10,125,264 -0.07(-0.20%)
Mar 17, 2016 34.86 35.00 34.55 34.91 5,451,458 +0.13(+0.37%)
Mar 16, 2016 34.39 34.85 34.04 34.78 4,999,251 +0.28(+0.81%)
Mar 15, 2016 34.51 34.75 34.27 34.50 5,020,860 -0.15(-0.43%)
Mar 14, 2016 34.67 34.87 34.49 34.65 4,753,028 -0.08(-0.23%)
Mar 11, 2016 34.93 34.98 34.44 34.73 5,709,869 +0.00(+0.00%)
Mar 10, 2016 34.25 34.85 34.11 34.73 7,670,843 +0.56(+1.64%)
Mar 09, 2016 34.07 34.36 33.95 34.17 7,158,600 -0.06(-0.18%)
Mar 08, 2016 33.90 34.32 33.39 34.23 8,925,782 +0.31(+0.91%)
Mar 07, 2016 33.48 34.04 33.30 33.92 6,904,563 +0.56(+1.68%)
Mar 04, 2016 32.86 33.55 32.72 33.36 8,438,621 +0.28(+0.85%)
Mar 03, 2016 32.37 33.10 32.02 33.08 9,165,415 +0.76(+2.35%)
Mar 02, 2016 31.61 32.35 30.87 32.32 7,379,153 +0.55(+1.73%)
Mar 01, 2016 31.77 31.96 31.20 31.77 9,942,029 +0.28(+0.89%)
Feb 29, 2016 31.73 32.14 31.45 31.49 9,700,923 -0.24(-0.76%)
Feb 26, 2016 31.86 32.14 31.16 31.73 12,901,075 -0.25(-0.78%)
Feb 25, 2016 31.74 31.98 31.56 31.98 6,092,633 +0.23(+0.72%)
Feb 24, 2016 31.20 31.85 31.08 31.75 8,638,989 +0.56(+1.80%)
Feb 23, 2016 31.09 31.62 31.00 31.19 8,699,512 -0.50(-1.58%)
Feb 22, 2016 31.49 31.73 31.22 31.69 6,907,404 +0.45(+1.44%)
Feb 19, 2016 31.32 31.36 30.94 31.24 7,164,042 -0.21(-0.67%)
Feb 18, 2016 31.10 31.64 31.06 31.45 7,687,226 +0.36(+1.16%)
Feb 17, 2016 31.13 31.28 30.74 31.09 7,477,447 +0.07(+0.23%)
Feb 16, 2016 30.79 31.14 30.45 31.02 9,252,544 +0.56(+1.84%)
Feb 12, 2016 30.30 30.46 30.46 30.46 8,523,700 +0.15(+0.49%)
Feb 11, 2016 30.78 31.08 30.00 30.31 9,973,364 -0.81(-2.60%)
Feb 10, 2016 31.00 31.42 30.55 31.12 11,042,993 -0.82(-2.57%)
Feb 09, 2016 32.11 32.40 31.92 31.94 9,552,933 -0.42(-1.30%)
Feb 08, 2016 32.76 33.12 32.11 32.36 10,060,630 -0.54(-1.64%)
Feb 05, 2016 32.46 32.95 32.04 32.90 10,945,447 +0.65(+2.02%)
Feb 04, 2016 31.66 32.42 31.61 32.25 14,215,689 +0.64(+2.02%)
Feb 03, 2016 30.24 31.73 30.15 31.61 15,097,112 +1.47(+4.88%)
Feb 02, 2016 29.70 30.16 29.41 30.14 9,864,576 +0.14(+0.47%)
Feb 01, 2016 29.40 30.11 29.26 30.00 9,484,163 +0.43(+1.45%)
Jan 29, 2016 29.00 29.67 28.96 29.57 11,951,169 +0.86(+3.00%)
Jan 28, 2016 28.06 28.93 27.85 28.71 6,801,609 +0.66(+2.35%)
Jan 27, 2016 27.97 28.42 27.64 28.05 6,106,632 +0.21(+0.75%)
Jan 26, 2016 27.24 28.00 27.22 27.84 6,930,176 +0.68(+2.50%)
Jan 25, 2016 28.00 28.10 27.14 27.16 8,437,051 -0.87(-3.10%)
Jan 22, 2016 27.51 28.09 27.46 28.03 7,102,640 +0.61(+2.22%)
Jan 21, 2016 26.88 27.53 26.58 27.42 9,040,001 +0.64(+2.39%)
Jan 20, 2016 27.41 27.45 26.26 26.78 10,755,055 -0.86(-3.11%)
Jan 19, 2016 27.63 27.92 27.46 27.64 8,888,294 +0.18(+0.66%)
Jan 15, 2016 27.36 27.46 27.46 27.46 10,234,500 -0.45(-1.61%)
Jan 14, 2016 27.53 28.10 27.18 27.91 9,442,114 +0.37(+1.34%)
Jan 13, 2016 27.96 28.16 27.35 27.54 8,057,748 -0.40(-1.43%)
Jan 12, 2016 28.18 28.18 27.57 27.94 6,826,973 -0.12(-0.43%)
Jan 11, 2016 27.95 28.36 27.82 28.06 8,189,694 +0.24(+0.86%)
Jan 08, 2016 27.90 27.98 27.45 27.82 7,965,873 -0.02(-0.07%)
Jan 07, 2016 27.82 28.19 27.67 27.84 5,509,413 -0.35(-1.24%)
Jan 06, 2016 27.89 28.28 27.76 28.19 6,714,469 +0.03(+0.11%)
Jan 05, 2016 27.88 28.19 27.42 28.16 5,588,320 +0.19(+0.68%)
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.