Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.47 36.87 36.47 36.71 6,048,317 +0.14(+0.38%)
Feb 27, 2017 37.09 37.10 36.40 36.57 4,554,201 -0.61(-1.64%)
Feb 24, 2017 36.15 37.19 35.95 37.18 8,184,779 +1.20(+3.34%)
Feb 23, 2017 35.85 36.18 35.73 35.98 5,224,872 +0.29(+0.81%)
Feb 22, 2017 35.85 35.92 35.39 35.69 4,302,347 -0.23(-0.64%)
Feb 21, 2017 35.39 36.02 35.25 35.92 4,476,553 +0.34(+0.96%)
Feb 17, 2017 35.58 35.58 35.58 0 +0.16(+0.45%)
Feb 16, 2017 35.22 35.44 35.13 35.42 3,519,095 +0.20(+0.57%)
Feb 15, 2017 35.05 35.24 34.85 35.22 4,043,727 -0.14(-0.40%)
Feb 14, 2017 35.44 35.51 34.91 35.36 5,540,773 +0.26(+0.74%)
Feb 13, 2017 34.77 35.22 34.77 35.10 4,848,784 +0.08(+0.23%)
Feb 10, 2017 34.75 35.07 34.70 35.02 7,374,140 +0.17(+0.49%)
Feb 09, 2017 35.23 35.18 34.47 34.85 7,607,678 -0.38(-1.08%)
Feb 08, 2017 35.27 36.30 34.97 35.23 9,603,845 -0.78(-2.17%)
Feb 07, 2017 35.84 36.07 35.76 36.01 3,843,896 +0.20(+0.56%)
Feb 06, 2017 35.89 36.00 35.66 35.81 4,029,880 +0.03(+0.08%)
Feb 03, 2017 35.78 35.91 35.66 35.78 4,284,494 -0.04(-0.11%)
Feb 02, 2017 35.44 35.90 35.36 35.82 3,924,515 +0.37(+1.04%)
Feb 01, 2017 35.66 35.81 35.04 35.45 6,461,018 -0.43(-1.20%)
Jan 31, 2017 35.04 35.88 34.99 35.88 8,092,719 +0.84(+2.40%)
Jan 30, 2017 35.14 35.15 34.80 35.04 6,187,282 -0.04(-0.11%)
Jan 27, 2017 35.44 35.53 35.02 35.08 3,247,216 -0.21(-0.60%)
Jan 26, 2017 35.40 35.67 35.15 35.29 4,521,791 -0.06(-0.17%)
Jan 25, 2017 35.34 35.45 35.18 35.35 3,905,913 +0.22(+0.63%)
Jan 24, 2017 35.27 35.40 35.10 35.13 5,209,126 -0.17(-0.48%)
Jan 23, 2017 35.85 35.88 35.24 35.30 3,636,855 -0.50(-1.40%)
Jan 20, 2017 35.78 35.89 35.55 35.80 5,318,136 +0.06(+0.17%)
Jan 19, 2017 35.61 36.05 35.42 35.74 5,024,610 +0.03(+0.08%)
Jan 18, 2017 35.80 35.99 35.60 35.71 3,016,309 -0.17(-0.47%)
Jan 17, 2017 35.55 36.05 35.52 35.88 3,931,725 +0.44(+1.24%)
Jan 13, 2017 35.44 35.44 35.44 0 +0.00(+0.00%)
Jan 12, 2017 35.42 35.49 35.22 35.44 3,591,749 +0.05(+0.14%)
Jan 11, 2017 35.20 35.46 35.12 35.39 7,248,196 +0.33(+0.94%)
Jan 10, 2017 35.42 35.49 35.01 35.06 5,329,444 -0.21(-0.60%)
Jan 09, 2017 36.09 36.17 35.25 35.27 4,680,781 -0.81(-2.25%)
Jan 06, 2017 35.39 36.21 35.32 36.08 6,322,944 +0.58(+1.63%)
Jan 05, 2017 35.50 35.65 35.26 35.50 5,148,930 +0.01(+0.03%)
Jan 04, 2017 35.34 35.78 35.26 35.49 6,651,754 +0.30(+0.85%)
Jan 03, 2017 35.67 35.69 34.91 35.19 7,296,174 -0.30(-0.85%)
Dec 30, 2016 35.49 35.49 35.49 0 -0.23(-0.64%)
Dec 29, 2016 35.33 35.88 35.28 35.72 4,074,184 +0.52(+1.48%)
Dec 28, 2016 35.46 35.52 35.12 35.20 3,460,021 -0.20(-0.56%)
Dec 27, 2016 35.24 35.57 35.12 35.40 5,649,734 +0.10(+0.28%)
Dec 23, 2016 35.30 35.30 35.30 0 -0.01(-0.03%)
Dec 22, 2016 35.30 35.69 35.19 35.31 11,759,613 +0.17(+0.48%)
Dec 21, 2016 35.51 35.72 35.09 35.14 7,947,777 -0.32(-0.90%)
Dec 20, 2016 35.67 35.88 35.38 35.46 5,630,159 -0.29(-0.81%)
Dec 19, 2016 35.86 35.92 35.18 35.75 5,033,252 +0.03(+0.08%)
Dec 16, 2016 35.76 36.36 35.52 35.72 10,927,021 -0.01(-0.03%)
Dec 15, 2016 34.89 35.94 34.76 35.73 9,980,979 +0.64(+1.82%)
Dec 14, 2016 35.60 36.33 34.93 35.09 10,511,830 -0.37(-1.04%)
Dec 13, 2016 34.66 35.48 34.62 35.46 9,356,029 +0.95(+2.75%)
Dec 12, 2016 34.66 35.00 34.34 34.51 6,497,551 -0.39(-1.12%)
Dec 09, 2016 34.14 34.99 34.14 34.90 10,118,837 +0.70(+2.05%)
Dec 08, 2016 33.27 34.20 33.08 34.20 6,403,196 +0.67(+2.00%)
Dec 07, 2016 33.25 33.66 33.25 33.53 5,509,283 +0.48(+1.45%)
Dec 06, 2016 33.59 33.64 32.97 33.05 5,639,378 -0.27(-0.81%)
Dec 05, 2016 33.00 33.38 32.74 33.32 6,736,401 +0.31(+0.94%)
Dec 02, 2016 32.72 33.41 32.67 33.01 7,811,789 +0.84(+2.61%)
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.