Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.22 40.38 40.10 40.21 3,692,376 -0.03(-0.07%)
Oct 30, 2017 40.07 40.27 39.94 40.24 4,885,574 -0.01(-0.02%)
Oct 27, 2017 39.81 40.33 39.74 40.25 2,783,561 +0.37(+0.93%)
Oct 26, 2017 40.25 40.34 39.87 39.88 3,993,835 -0.19(-0.47%)
Oct 25, 2017 39.87 40.18 39.31 40.07 5,144,095 +0.11(+0.28%)
Oct 24, 2017 39.74 40.00 39.60 39.96 3,808,619 +0.22(+0.55%)
Oct 23, 2017 39.59 39.82 39.38 39.74 3,653,023 +0.16(+0.40%)
Oct 20, 2017 39.75 39.81 39.34 39.58 4,235,605 -0.19(-0.48%)
Oct 19, 2017 39.60 39.88 39.44 39.77 4,810,929 +0.15(+0.38%)
Oct 18, 2017 39.58 39.68 39.35 39.62 2,726,499 +0.02(+0.05%)
Oct 17, 2017 39.56 39.72 39.22 39.60 4,238,792 -0.07(-0.18%)
Oct 16, 2017 39.15 39.74 38.98 39.67 8,556,000 +0.43(+1.10%)
Oct 13, 2017 39.00 39.43 38.92 39.24 6,376,659 +0.30(+0.77%)
Oct 12, 2017 38.40 38.95 38.25 38.94 4,733,762 +0.48(+1.25%)
Oct 11, 2017 37.93 38.50 37.93 38.46 4,909,203 +0.16(+0.42%)
Oct 10, 2017 38.17 38.41 38.01 38.30 2,403,374 +0.26(+0.68%)
Oct 09, 2017 38.16 38.32 37.97 38.04 2,484,584 -0.11(-0.29%)
Oct 06, 2017 38.12 38.25 37.93 38.15 4,122,048 -0.20(-0.52%)
Oct 05, 2017 38.20 38.38 37.99 38.35 5,434,521 +0.16(+0.42%)
Oct 04, 2017 37.85 38.21 37.69 38.19 4,971,860 +0.35(+0.92%)
Oct 03, 2017 38.12 38.14 37.55 37.84 5,183,193 -0.30(-0.79%)
Oct 02, 2017 37.81 38.39 37.65 38.14 8,714,505 +0.47(+1.25%)
Sep 29, 2017 37.48 37.96 37.44 37.67 6,891,931 +0.27(+0.72%)
Sep 28, 2017 37.00 37.61 36.83 37.40 4,253,414 +0.25(+0.67%)
Sep 27, 2017 37.28 36.88 37.15 5,833,880 -0.02(-0.05%)
Sep 26, 2017 37.52 37.52 37.15 37.17 3,971,960 -0.43(-1.14%)
Sep 25, 2017 37.14 37.66 37.02 37.60 4,546,787 +0.48(+1.29%)
Sep 22, 2017 37.25 37.32 36.93 37.12 3,383,822 -0.03(-0.08%)
Sep 21, 2017 36.90 37.41 36.86 37.15 3,446,887 +0.24(+0.65%)
Sep 20, 2017 37.38 37.38 36.69 36.91 7,924,549 -0.37(-0.99%)
Sep 19, 2017 37.40 37.55 37.03 37.28 5,360,586 -0.12(-0.32%)
Sep 18, 2017 37.59 37.87 37.08 37.40 6,811,964 -0.21(-0.56%)
Sep 15, 2017 38.40 37.49 37.61 15,250,725 -0.49(-1.29%)
Sep 14, 2017 37.69 38.14 37.60 38.10 3,907,454 +0.30(+0.79%)
Sep 13, 2017 37.91 38.12 37.78 37.80 5,369,144 -0.08(-0.21%)
Sep 12, 2017 38.35 38.45 37.54 37.88 4,713,606 -0.59(-1.53%)
Sep 11, 2017 38.14 38.50 38.04 38.47 3,289,240 +0.30(+0.79%)
Sep 08, 2017 37.97 38.29 37.90 38.17 4,466,711 +0.14(+0.37%)
Sep 07, 2017 37.65 38.10 37.58 38.03 4,234,716 +0.48(+1.28%)
Sep 06, 2017 37.76 37.82 37.48 37.55 5,036,457 -0.05(-0.13%)
Sep 05, 2017 37.59 37.68 37.44 37.60 6,423,655 +0.06(+0.16%)
Sep 01, 2017 37.95 37.96 37.42 37.54 5,859,462 -0.33(-0.87%)
Aug 31, 2017 38.00 38.13 37.82 37.87 6,435,502 +0.03(+0.08%)
Aug 30, 2017 38.22 38.22 37.79 37.84 4,002,276 -0.38(-0.99%)
Aug 29, 2017 38.29 38.44 38.15 38.22 2,429,776 -0.05(-0.13%)
Aug 28, 2017 38.37 38.42 37.98 38.27 3,883,171 -0.03(-0.08%)
Aug 25, 2017 38.49 38.59 38.29 38.30 3,193,260 -0.04(-0.10%)
Aug 24, 2017 38.31 38.51 38.13 38.34 5,958,665 +0.02(+0.05%)
Aug 23, 2017 38.20 38.39 38.07 38.32 2,752,448 +0.09(+0.24%)
Aug 22, 2017 37.99 38.27 37.96 38.23 1,899,469 +0.27(+0.71%)
Aug 21, 2017 38.06 38.14 37.84 37.96 3,094,604 -0.03(-0.08%)
Aug 18, 2017 37.57 38.19 37.48 37.99 3,853,849 +0.39(+1.04%)
Aug 17, 2017 38.06 38.19 37.59 37.60 3,654,219 -0.53(-1.39%)
Aug 16, 2017 37.84 38.14 37.78 38.13 4,175,308 +0.29(+0.77%)
Aug 15, 2017 37.40 37.95 37.40 37.84 4,521,508 +0.24(+0.64%)
Aug 14, 2017 37.56 37.63 37.41 37.60 2,775,252 +0.10(+0.27%)
Aug 11, 2017 37.50 37.57 37.25 37.50 3,652,964 -0.24(-0.64%)
Aug 10, 2017 37.71 37.92 37.55 37.74 3,928,153 +0.04(+0.11%)
Aug 09, 2017 38.42 38.48 37.70 37.70 5,622,888 -0.51(-1.33%)
Aug 08, 2017 38.13 38.38 38.03 38.21 3,391,420 -0.01(-0.03%)
Aug 07, 2017 38.15 38.27 38.05 38.22 2,558,561 +0.05(+0.13%)
Aug 04, 2017 38.22 38.37 37.96 38.17 3,888,697 -0.27(-0.70%)
Aug 03, 2017 38.38 38.47 38.19 38.44 3,869,929 +0.02(+0.05%)
Aug 02, 2017 38.19 38.62 37.72 38.42 6,033,582 -0.13(-0.34%)
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.