Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 32.32 32.67 31.77 32.17 8,698,986 -0.34(-1.05%)
Nov 30, 2016 33.13 33.26 32.51 32.51 8,384,126 -1.15(-3.42%)
Nov 29, 2016 33.25 33.73 33.24 33.66 6,590,174 +0.27(+0.81%)
Nov 28, 2016 32.74 33.66 32.71 33.39 6,826,468 +0.81(+2.49%)
Nov 25, 2016 32.42 32.87 32.39 32.58 1,779,125 +0.27(+0.84%)
Nov 23, 2016 32.31 32.31 32.31 0 -0.15(-0.46%)
Nov 22, 2016 32.43 32.81 32.17 32.46 7,001,802 -0.02(-0.06%)
Nov 21, 2016 31.86 32.48 31.86 32.48 5,358,349 +0.75(+2.36%)
Nov 18, 2016 31.82 32.21 31.55 31.73 6,027,551 +0.24(+0.76%)
Nov 17, 2016 31.43 31.80 31.43 31.49 4,103,916 -0.11(-0.35%)
Nov 16, 2016 32.11 32.18 31.17 31.60 5,090,677 -0.47(-1.47%)
Nov 15, 2016 30.93 32.16 30.93 32.07 12,255,857 +1.30(+4.22%)
Nov 14, 2016 29.90 30.91 29.83 30.77 12,622,409 +0.77(+2.57%)
Nov 11, 2016 30.25 30.61 29.82 30.00 9,987,675 -0.19(-0.63%)
Nov 10, 2016 31.65 31.66 29.96 30.19 16,608,244 -1.88(-5.86%)
Nov 09, 2016 32.96 32.96 32.01 32.07 9,113,128 -1.59(-4.72%)
Nov 08, 2016 33.29 33.82 32.39 33.66 4,298,803 +0.24(+0.72%)
Nov 07, 2016 32.98 33.43 32.77 33.42 4,440,616 +0.73(+2.23%)
Nov 04, 2016 32.89 33.14 32.66 32.69 3,392,769 -0.09(-0.27%)
Nov 03, 2016 32.67 32.97 32.51 32.78 3,262,688 +0.08(+0.24%)
Nov 02, 2016 33.16 33.19 32.41 32.70 5,310,738 -0.56(-1.68%)
Nov 01, 2016 34.02 34.06 33.11 33.26 5,438,596 -0.81(-2.38%)
Oct 31, 2016 33.34 34.13 33.34 34.07 7,058,021 +0.84(+2.53%)
Oct 28, 2016 33.29 33.45 33.01 33.23 5,195,611 -0.04(-0.12%)
Oct 27, 2016 33.36 33.55 32.75 33.27 4,955,953 +0.01(+0.03%)
Oct 26, 2016 33.00 33.49 32.67 33.26 5,789,519 +0.36(+1.09%)
Oct 25, 2016 32.50 32.98 32.44 32.90 4,430,509 +0.25(+0.77%)
Oct 24, 2016 32.62 32.75 32.29 32.65 3,727,665 +0.15(+0.46%)
Oct 21, 2016 32.64 32.85 32.39 32.50 3,905,431 -0.34(-1.04%)
Oct 20, 2016 32.94 33.02 32.65 32.84 3,584,916 -0.04(-0.12%)
Oct 19, 2016 33.01 33.10 32.74 32.88 3,761,266 -0.21(-0.63%)
Oct 18, 2016 33.05 33.27 32.55 33.09 3,726,268 +0.34(+1.04%)
Oct 17, 2016 32.80 33.01 32.70 32.75 3,133,948 +0.05(+0.15%)
Oct 14, 2016 32.83 33.19 32.68 32.70 4,521,006 -0.15(-0.46%)
Oct 13, 2016 32.47 33.25 32.43 32.85 6,366,649 +0.34(+1.05%)
Oct 12, 2016 32.21 32.55 32.14 32.51 4,362,338 +0.36(+1.12%)
Oct 11, 2016 32.42 32.55 32.10 32.15 4,751,385 -0.35(-1.08%)
Oct 10, 2016 32.39 32.58 32.21 32.50 2,473,484 +0.32(+0.99%)
Oct 07, 2016 32.33 32.63 32.17 32.18 4,578,610 +0.12(+0.37%)
Oct 06, 2016 32.02 32.21 31.77 32.06 3,880,767 -0.07(-0.22%)
Oct 05, 2016 31.93 32.34 31.75 32.13 7,851,680 +0.27(+0.85%)
Oct 04, 2016 32.70 32.71 31.68 31.86 5,729,058 -0.91(-2.78%)
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.