Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.38 46.40 45.01 46.40 1,601,761 +0.31(+0.67%)
Aug 28, 2015 45.57 46.48 45.57 46.09 3,857,408 +0.82(+1.81%)
Aug 27, 2015 44.38 45.85 44.24 45.27 4,489,627 +2.61(+6.12%)
Aug 26, 2015 43.91 43.94 40.93 42.66 18,279,221 -0.08(-0.19%)
Aug 25, 2015 45.37 45.42 42.54 42.74 6,625,151 -1.03(-2.35%)
Aug 24, 2015 44.06 44.94 43.06 43.77 5,642,281 -2.26(-4.91%)
Aug 21, 2015 47.21 47.42 46.03 46.03 3,118,757 -0.97(-2.06%)
Aug 20, 2015 47.83 48.09 47.00 47.00 1,766,843 -0.68(-1.43%)
Aug 19, 2015 47.84 48.05 47.22 47.68 1,828,585 -0.34(-0.71%)
Aug 18, 2015 48.34 48.48 48.01 48.02 903,224 -0.95(-1.94%)
Aug 17, 2015 48.90 49.40 48.65 48.97 695,574 -0.09(-0.18%)
Aug 14, 2015 48.99 49.35 48.78 49.06 874,626 -0.09(-0.18%)
Aug 13, 2015 49.53 49.59 49.15 49.15 1,062,074 -1.48(-2.92%)
Aug 12, 2015 49.97 50.87 49.46 50.63 2,599,598 -0.24(-0.47%)
Aug 11, 2015 50.74 50.87 50.18 50.87 2,684,667 +0.46(+0.91%)
Aug 10, 2015 49.86 50.58 49.79 50.41 1,586,471 +0.58(+1.16%)
Aug 07, 2015 50.27 50.52 49.81 49.83 2,211,202 +0.21(+0.42%)
Aug 06, 2015 49.33 49.81 49.02 49.62 2,211,115 +0.59(+1.20%)
Aug 05, 2015 49.37 49.69 48.73 49.03 1,698,785 +0.37(+0.76%)
Aug 04, 2015 48.92 49.07 48.41 48.66 1,117,423 +0.06(+0.12%)
Aug 03, 2015 49.20 49.24 48.60 48.60 3,223,814 -0.69(-1.40%)
Jul 31, 2015 49.87 49.88 49.08 49.29 1,614,181 +0.09(+0.18%)
Jul 30, 2015 49.51 49.60 48.76 49.20 1,012,944 +0.24(+0.49%)
Jul 29, 2015 47.88 49.00 47.88 48.96 2,952,858 +0.87(+1.81%)
Jul 28, 2015 47.40 48.09 47.21 48.09 1,610,411 +0.76(+1.61%)
Jul 27, 2015 47.83 47.84 47.24 47.33 2,168,190 -0.57(-1.19%)
Jul 24, 2015 48.61 48.69 47.87 47.90 3,669,005 -0.89(-1.82%)
Jul 23, 2015 48.90 49.27 48.74 48.79 1,168,969 -0.05(-0.10%)
Jul 22, 2015 48.66 48.84 48.35 48.84 1,653,930 -0.54(-1.09%)
Jul 21, 2015 49.48 49.86 49.30 49.38 2,339,728 +0.38(+0.78%)
Jul 20, 2015 49.51 49.61 49.00 49.00 862,702 -0.39(-0.79%)
Jul 17, 2015 49.95 49.96 49.30 49.39 1,002,804 -0.15(-0.30%)
Jul 16, 2015 49.97 50.17 49.54 49.54 1,549,322 +0.35(+0.71%)
Jul 15, 2015 49.72 49.85 48.99 49.19 694,323 -0.75(-1.50%)
Jul 14, 2015 49.31 49.94 49.22 49.94 2,004,886 +0.98(+2.00%)
Jul 13, 2015 49.35 49.48 48.96 48.96 933,665 -0.78(-1.57%)
Jul 10, 2015 50.10 50.13 49.05 49.74 2,603,344 +2.16(+4.54%)
Jul 09, 2015 47.86 48.16 47.31 47.58 1,131,255 +0.81(+1.73%)
Jul 08, 2015 46.90 47.09 46.26 46.77 1,130,921 -0.75(-1.58%)
Jul 07, 2015 46.76 47.69 46.00 47.52 1,833,771 +0.28(+0.59%)
Jul 06, 2015 47.60 48.03 47.06 47.24 1,178,272 -1.37(-2.82%)
Jul 02, 2015 48.95 48.61 48.61 48.61 606,000 +0.38(+0.79%)
Jul 01, 2015 48.98 48.99 48.10 48.23 892,035 -0.94(-1.91%)
Jun 30, 2015 49.74 49.74 48.53 49.17 1,489,310 -0.57(-1.15%)
Jun 29, 2015 49.99 50.67 49.54 49.74 1,440,176 -2.35(-4.51%)
Jun 26, 2015 52.24 52.38 51.62 52.09 711,854 +0.24(+0.46%)
Jun 25, 2015 52.10 52.10 51.59 51.85 599,886 -0.01(-0.02%)
Jun 24, 2015 51.73 52.19 51.72 51.86 973,132 +0.11(+0.21%)
Jun 23, 2015 51.36 51.77 51.36 51.75 557,485 +0.34(+0.66%)
Jun 22, 2015 51.34 52.00 51.05 51.41 1,317,070 +1.52(+3.05%)
Jun 19, 2015 50.12 50.32 49.83 49.89 567,060 -0.28(-0.56%)
Jun 18, 2015 50.34 51.35 50.17 50.17 1,006,197 -0.03(-0.06%)
Jun 17, 2015 50.11 50.33 49.54 50.20 3,808,587 +0.69(+1.39%)
Jun 16, 2015 49.00 49.66 48.97 49.51 2,078,181 -0.20(-0.40%)
Jun 15, 2015 49.13 49.66 49.10 49.71 930,730 -0.24(-0.48%)
Jun 12, 2015 49.98 50.37 49.50 49.95 765,020 -1.11(-2.17%)
Jun 11, 2015 51.19 51.45 50.71 51.06 665,106 +0.31(+0.61%)
Jun 10, 2015 50.80 51.34 50.53 50.75 1,049,834 +1.29(+2.61%)
Jun 09, 2015 49.32 49.80 49.06 49.46 868,680 -0.31(-0.62%)
Jun 08, 2015 49.55 49.89 49.36 49.77 1,666,127 -0.28(-0.56%)
Jun 05, 2015 49.37 50.31 49.30 50.05 1,325,267 -0.15(-0.30%)
Jun 04, 2015 50.65 51.40 50.20 50.20 823,682 -0.88(-1.72%)
Jun 03, 2015 51.21 51.71 51.08 51.08 872,036 -0.36(-0.70%)
Jun 02, 2015 51.24 51.75 51.16 51.44 1,066,695 +1.06(+2.10%)
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.