Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 39.24 39.60 39.00 39.36 8,782 +0.12(+0.31%)
Mar 30, 2017 39.36 39.83 38.76 39.24 14,206 -0.12(-0.30%)
Mar 29, 2017 39.12 39.84 38.64 39.36 10,957 +0.12(+0.31%)
Mar 28, 2017 38.88 39.60 38.64 39.24 6,905 +0.12(+0.31%)
Mar 27, 2017 39.12 39.60 38.64 39.12 3,489 -0.96(-2.40%)
Mar 24, 2017 39.84 40.80 39.72 40.08 4,363 +0.24(+0.60%)
Mar 23, 2017 39.00 40.20 38.76 39.84 6,401 +0.36(+0.91%)
Mar 22, 2017 39.48 39.96 38.76 39.48 4,081 -0.12(-0.30%)
Mar 21, 2017 41.40 42.36 38.52 39.60 8,310 -1.80(-4.35%)
Mar 20, 2017 40.68 42.00 40.56 41.40 9,129 +0.60(+1.47%)
Mar 17, 2017 40.56 41.48 39.84 40.80 12,245 -0.36(-0.87%)
Mar 16, 2017 40.68 41.52 40.08 41.16 10,279 +0.48(+1.18%)
Mar 15, 2017 40.80 41.28 39.79 40.68 6,673 -0.12(-0.29%)
Mar 14, 2017 40.20 41.87 39.90 40.80 10,619 +0.24(+0.59%)
Mar 13, 2017 37.56 42.48 36.08 40.56 21,237 +3.24(+8.68%)
Mar 10, 2017 38.64 39.48 36.79 37.32 2,406 -0.60(-1.58%)
Mar 09, 2017 36.96 39.12 36.96 37.92 4,875 +0.60(+1.61%)
Mar 08, 2017 39.84 40.20 37.44 37.32 3,530 -2.52(-6.33%)
Mar 07, 2017 38.52 40.08 38.28 39.84 9,240 +0.84(+2.15%)
Mar 06, 2017 39.24 39.36 38.16 39.00 2,913 -0.24(-0.61%)
Mar 03, 2017 39.24 39.84 39.12 39.24 2,817 +0.00(+0.00%)
Mar 02, 2017 40.80 40.80 39.24 39.24 5,944 -1.44(-3.54%)
Mar 01, 2017 41.40 41.76 40.44 40.68 3,682 +0.72(+1.80%)
Feb 28, 2017 39.60 40.56 38.40 39.96 8,016 +0.48(+1.22%)
Feb 27, 2017 39.12 40.80 39.00 39.48 4,196 +0.12(+0.30%)
Feb 24, 2017 39.60 40.20 39.00 39.36 2,603 -0.24(-0.61%)
Feb 23, 2017 45.00 45.72 39.36 39.60 19,180 -5.28(-11.76%)
Feb 22, 2017 45.72 45.72 43.08 44.88 13,132 +0.48(+1.08%)
Feb 21, 2017 40.80 46.92 40.80 44.40 33,189 +3.84(+9.47%)
Feb 17, 2017 40.56 40.56 40.56 0 +0.36(+0.90%)
Feb 16, 2017 39.60 41.52 39.12 40.20 9,470 +0.48(+1.21%)
Feb 15, 2017 39.48 39.95 39.06 39.72 3,265 +0.24(+0.61%)
Feb 14, 2017 39.00 39.72 39.00 39.48 6,470 +0.24(+0.61%)
Feb 13, 2017 39.12 40.44 38.40 39.24 5,713 +0.48(+1.24%)
Feb 10, 2017 37.92 39.59 37.92 38.76 5,541 +0.72(+1.89%)
Feb 09, 2017 36.36 38.40 36.12 38.04 5,292 +1.92(+5.32%)
Feb 08, 2017 36.60 37.32 35.40 36.12 5,452 -0.36(-0.99%)
Feb 07, 2017 36.96 37.80 36.24 36.48 5,272 -0.36(-0.98%)
Feb 06, 2017 38.16 38.16 36.72 36.84 3,738 -2.16(-5.54%)
Feb 03, 2017 39.84 40.05 38.40 39.00 3,667 +0.00(+0.00%)
Feb 02, 2017 39.60 39.96 38.76 39.00 2,934 -0.48(-1.22%)
Feb 01, 2017 37.32 40.32 37.32 39.48 4,318 +2.16(+5.79%)
Jan 31, 2017 38.28 39.72 37.20 37.32 11,649 -1.92(-4.89%)
Jan 30, 2017 41.76 41.76 39.12 39.24 4,479 -3.00(-7.10%)
Jan 27, 2017 41.64 42.72 41.40 42.24 4,867 +1.32(+3.23%)
Jan 26, 2017 41.76 41.76 39.61 40.92 2,625 -0.72(-1.73%)
Jan 25, 2017 42.48 42.60 41.40 41.64 3,227 +0.00(+0.00%)
Jan 24, 2017 39.24 42.47 39.24 41.64 6,212 +2.76(+7.10%)
Jan 23, 2017 39.00 41.04 36.00 38.88 8,291 -1.80(-4.42%)
Jan 20, 2017 41.28 42.24 40.32 40.68 6,176 -0.36(-0.88%)
Jan 19, 2017 42.48 43.20 39.96 41.04 6,773 -1.32(-3.12%)
Jan 18, 2017 42.84 43.32 42.00 42.36 3,295 -0.36(-0.84%)
Jan 17, 2017 45.00 45.00 42.38 42.72 4,130 -1.92(-4.30%)
Jan 13, 2017 44.64 44.64 44.64 0 -0.12(-0.27%)
Jan 12, 2017 47.05 47.05 43.92 44.76 3,657 -1.68(-3.62%)
Jan 11, 2017 45.84 46.56 44.78 46.44 5,150 +1.32(+2.93%)
Jan 10, 2017 44.52 45.60 44.04 45.12 4,409 +0.72(+1.62%)
Jan 09, 2017 46.20 46.20 43.56 44.40 5,003 -1.80(-3.90%)
Jan 06, 2017 46.80 46.80 44.88 46.20 9,330 -0.36(-0.77%)
Jan 05, 2017 48.24 48.36 45.72 46.56 8,180 -1.80(-3.72%)
Jan 04, 2017 42.96 49.20 42.60 48.36 34,224 +5.76(+13.52%)
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.