Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 149.04 154.00 143.03 152.56 4,746 +10.56(+7.44%)
Nov 29, 2016 149.90 151.01 142.00 142.00 7,529 -5.84(-3.95%)
Nov 28, 2016 169.99 170.00 135.01 147.84 6,845 +7.84(+5.60%)
Nov 25, 2016 126.25 140.00 126.25 140.00 5,226 +6.02(+4.49%)
Nov 23, 2016 133.98 133.98 133.98 0 +7.73(+6.13%)
Nov 22, 2016 123.99 126.25 123.99 126.25 1,288 +5.25(+4.33%)
Nov 21, 2016 116.53 129.99 98.00 121.00 6,270 +22.00(+22.22%)
Nov 18, 2016 141.00 141.00 70.00 99.00 10,161 -43.28(-30.42%)
Nov 17, 2016 145.00 168.00 118.60 142.28 7,732 +33.28(+30.53%)
Nov 16, 2016 70.00 168.15 70.00 109.00 13,915 +52.20(+91.90%)
Nov 15, 2016 49.12 56.80 48.41 56.80 3,486 +15.87(+38.77%)
Nov 14, 2016 44.13 44.25 39.53 40.93 4,525 +3.93(+10.62%)
Nov 11, 2016 33.51 37.00 33.31 37.00 2,461 +2.43(+7.03%)
Nov 10, 2016 31.50 33.85 34.57 2,028 +3.07(+9.75%)
Nov 09, 2016 28.36 31.50 28.36 31.50 1,892 -2.84(-8.27%)
Nov 08, 2016 28.05 34.34 28.05 34.34 522 +6.45(+23.13%)
Nov 07, 2016 27.89 27.89 27.89 27.89 445 -0.86(-2.99%)
Nov 04, 2016 28.75 28.75 28.75 28.75 481 -1.97(-6.41%)
Nov 02, 2016 30.72 30.72 30.72 176 +1.56(+5.35%)
Nov 01, 2016 32.40 32.40 29.16 29.16 826 -0.34(-1.15%)
Oct 31, 2016 27.30 29.50 24.49 29.50 5,067 +3.59(+13.86%)
Oct 28, 2016 26.52 26.52 25.31 25.91 2,417 -1.08(-4.00%)
Oct 27, 2016 26.15 28.28 26.15 26.99 2,387 -0.56(-2.03%)
Oct 26, 2016 29.22 29.22 27.00 27.55 4,284 -1.75(-5.97%)
Oct 25, 2016 33.90 33.90 29.30 29.30 788 -4.18(-12.49%)
Oct 24, 2016 34.30 34.32 33.48 33.48 2,249 -0.84(-2.45%)
Oct 21, 2016 34.32 34.32 34.32 34.32 212 -0.69(-1.97%)
Oct 20, 2016 36.18 36.63 34.33 35.01 2,332 -0.28(-0.79%)
Oct 19, 2016 34.69 36.22 34.13 35.29 819 +0.78(+2.26%)
Oct 18, 2016 33.19 34.51 33.18 34.51 865 +1.68(+5.12%)
Oct 17, 2016 32.83 32.94 32.82 32.83 2,513 +4.27(+14.95%)
Oct 14, 2016 23.33 28.56 23.33 28.56 3,824 +3.34(+13.24%)
Oct 13, 2016 25.22 25.22 25.22 25.22 220 -3.05(-10.79%)
Oct 11, 2016 28.00 28.27 28.27 28.27 91 +0.46(+1.65%)
Oct 10, 2016 27.16 27.81 27.16 27.81 770 -0.33(-1.17%)
Oct 07, 2016 28.14 28.14 28.14 28.14 226 -1.86(-6.20%)
Oct 06, 2016 29.97 30.00 29.97 30.00 494 -1.90(-5.96%)
Oct 05, 2016 29.99 31.90 29.93 31.90 1,661 +2.20(+7.41%)
Oct 04, 2016 33.68 33.68 29.70 29.70 1,918 -3.91(-11.63%)
Oct 03, 2016 32.49 33.96 32.49 33.61 1,151 +4.04(+13.66%)
Sep 30, 2016 29.00 29.57 28.90 29.57 7,729 +0.16(+0.54%)
Sep 29, 2016 29.41 29.41 29.41 29.41 1,564 -0.85(-2.81%)
Sep 28, 2016 29.40 30.84 29.40 30.26 4,343 +0.86(+2.93%)
Sep 27, 2016 29.41 29.76 28.26 29.40 7,622 -1.98(-6.31%)
Sep 26, 2016 37.50 38.70 30.83 31.38 5,947 -5.02(-13.79%)
Sep 23, 2016 38.40 38.40 33.14 36.40 1,048 +1.49(+4.27%)
Sep 22, 2016 33.58 35.25 33.58 34.91 1,005 +1.88(+5.69%)
Sep 21, 2016 32.45 33.03 32.45 33.03 1,616 +1.22(+3.84%)
Sep 20, 2016 31.81 31.81 31.81 31.81 831 +1.00(+3.25%)
Sep 19, 2016 34.60 34.60 30.81 30.81 2,351 +2.01(+6.98%)
Sep 16, 2016 26.95 29.65 26.95 28.80 12,651 +1.92(+7.14%)
Sep 15, 2016 22.38 26.88 22.17 26.88 1,893 +4.53(+20.27%)
Sep 14, 2016 22.36 23.46 22.35 22.35 5,398 +0.10(+0.45%)
Sep 13, 2016 22.25 22.25 22.25 22.25 456 -0.80(-3.47%)
Sep 12, 2016 23.30 23.30 22.83 23.05 5,876 +0.76(+3.41%)
Sep 09, 2016 22.29 22.29 22.29 22.29 550 +0.00(+0.00%)
Sep 08, 2016 22.29 22.29 22.29 22.29 260 -0.87(-3.76%)
Sep 07, 2016 23.16 23.21 23.16 23.16 17,236 +0.01(+0.04%)
Sep 06, 2016 22.26 23.15 22.09 23.15 8,787 +0.64(+2.84%)
Sep 02, 2016 24.42 22.51 22.51 22.51 13,800 -1.79(-7.37%)
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.