Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.23 44.23 43.53 43.81 9,034,382 -0.57(-1.28%)
Oct 30, 2018 44.79 44.79 43.93 44.38 6,306,854 +0.30(+0.68%)
Oct 29, 2018 43.56 44.28 43.56 44.08 7,000,454 +0.46(+1.05%)
Oct 26, 2018 44.03 44.21 43.24 43.62 9,369,000 -0.23(-0.52%)
Oct 25, 2018 44.21 44.24 43.50 43.85 6,165,215 -0.67(-1.50%)
Oct 24, 2018 43.87 44.87 43.59 44.52 6,010,277 +0.99(+2.27%)
Oct 23, 2018 43.57 43.80 43.20 43.53 4,566,203 +0.03(+0.07%)
Oct 22, 2018 43.73 43.98 43.40 43.50 4,664,595 -0.63(-1.43%)
Oct 19, 2018 43.23 44.39 43.15 44.13 6,480,500 +1.05(+2.44%)
Oct 18, 2018 43.01 43.31 42.80 43.08 4,454,197 +0.09(+0.21%)
Oct 17, 2018 43.46 43.56 42.83 42.99 5,078,040 -0.47(-1.08%)
Oct 16, 2018 43.01 43.62 42.89 43.46 6,220,710 +0.43(+1.00%)
Oct 15, 2018 42.96 43.55 42.83 43.03 5,579,636 +0.12(+0.28%)
Oct 12, 2018 42.82 43.11 42.44 42.91 6,870,800 +0.18(+0.42%)
Oct 11, 2018 43.69 43.78 42.50 42.73 7,274,871 -0.83(-1.91%)
Oct 10, 2018 43.92 44.49 43.55 43.56 7,095,445 -0.46(-1.04%)
Oct 09, 2018 43.86 44.36 43.63 44.02 5,522,229 +0.01(+0.02%)
Oct 08, 2018 43.97 44.21 43.48 44.01 5,673,844 +0.20(+0.46%)
Oct 05, 2018 43.24 43.96 43.14 43.81 3,426,200 +0.57(+1.32%)
Oct 04, 2018 43.02 43.33 42.56 43.24 6,419,811 +0.14(+0.32%)
Oct 03, 2018 43.95 44.07 42.73 43.10 5,375,197 -0.91(-2.07%)
Oct 02, 2018 43.55 44.21 43.50 44.01 4,842,348 +0.60(+1.38%)
Oct 01, 2018 43.46 43.54 43.20 43.41 4,645,987 -0.25(-0.57%)
Sep 28, 2018 42.93 43.72 42.84 43.66 7,179,300 +0.85(+1.99%)
Sep 27, 2018 42.24 42.95 42.20 42.81 5,634,428 +0.61(+1.45%)
Sep 26, 2018 42.69 42.84 42.19 42.20 6,259,433 -0.38(-0.89%)
Sep 25, 2018 43.29 43.29 42.44 42.58 5,618,560 -0.62(-1.44%)
Sep 24, 2018 43.59 43.70 43.17 43.20 4,501,414 -0.45(-1.03%)
Sep 21, 2018 43.30 43.86 43.12 43.65 9,479,800 +0.26(+0.60%)
Sep 20, 2018 43.17 43.56 42.92 43.39 6,070,367 +0.15(+0.35%)
Sep 19, 2018 44.27 44.28 42.95 43.24 9,961,762 -0.96(-2.17%)
Sep 18, 2018 44.34 44.48 44.03 44.20 4,448,829 -0.27(-0.61%)
Sep 17, 2018 44.38 44.55 44.17 44.47 2,977,505 +0.39(+0.88%)
Sep 14, 2018 44.34 44.36 43.84 44.08 5,272,100 -0.36(-0.81%)
Sep 13, 2018 44.11 44.45 43.86 44.44 4,479,789 +0.32(+0.73%)
Sep 12, 2018 44.25 44.46 44.06 44.12 4,665,590 -0.08(-0.18%)
Sep 11, 2018 44.29 44.48 43.97 44.20 5,325,269 -0.42(-0.94%)
Sep 10, 2018 44.27 44.85 44.17 44.62 5,083,139 +0.55(+1.25%)
Sep 07, 2018 44.11 44.44 43.86 44.07 4,752,200 -0.29(-0.65%)
Sep 06, 2018 44.45 44.58 44.18 44.36 6,306,103 +0.16(+0.36%)
Sep 05, 2018 44.04 44.38 43.99 44.20 7,031,497 +0.21(+0.48%)
Sep 04, 2018 44.09 44.13 43.85 43.99 3,128,424 +0.28(+0.64%)
Aug 31, 2018 43.71 43.71 43.71 0 -0.23(-0.52%)
Aug 30, 2018 43.89 44.13 43.75 43.94 2,868,321 +0.12(+0.27%)
Aug 29, 2018 43.84 43.94 43.58 43.82 3,054,504 +0.42(+0.97%)
Aug 28, 2018 43.52 43.60 43.27 43.40 4,561,921 -0.25(-0.57%)
Aug 27, 2018 44.12 44.18 43.42 43.65 2,722,673 -0.38(-0.86%)
Aug 24, 2018 43.92 44.08 43.60 44.03 3,374,500 +0.13(+0.30%)
Aug 23, 2018 43.92 44.23 43.78 43.90 3,377,662 -0.03(-0.07%)
Aug 22, 2018 44.20 44.20 43.63 43.93 3,020,169 -0.16(-0.36%)
Aug 21, 2018 44.32 44.36 43.82 44.09 4,388,097 -0.17(-0.38%)
Aug 20, 2018 44.29 44.49 44.09 44.26 6,398,112 -0.27(-0.61%)
Aug 17, 2018 44.30 45.05 44.24 44.53 8,284,100 +0.20(+0.45%)
Aug 16, 2018 43.62 44.44 43.57 44.33 8,266,499 +0.70(+1.60%)
Aug 15, 2018 43.44 43.97 43.38 43.63 5,868,473 +0.28(+0.65%)
Aug 14, 2018 43.06 43.52 43.00 43.35 4,348,973 +0.04(+0.09%)
Aug 13, 2018 43.17 43.37 43.01 43.31 4,431,469 +0.18(+0.42%)
Aug 10, 2018 43.47 43.74 43.06 43.13 4,463,100 -0.24(-0.55%)
Aug 09, 2018 42.87 43.43 42.75 43.37 4,579,329 +0.52(+1.21%)
Aug 08, 2018 42.70 42.92 42.50 42.85 3,428,858 +0.08(+0.19%)
Aug 07, 2018 42.66 42.96 42.25 42.77 6,130,857 +0.16(+0.38%)
Aug 06, 2018 42.44 42.78 42.37 42.61 3,964,249 +0.12(+0.28%)
Aug 03, 2018 42.36 42.65 42.14 42.49 4,424,800 +0.20(+0.47%)
Aug 02, 2018 42.16 42.88 41.96 42.29 5,087,362 +0.29(+0.69%)
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.