Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.49 33.65 33.01 33.29 5,522,596 +0.00(+0.00%)
Sep 29, 2016 33.92 33.92 33.19 33.29 5,312,295 -0.72(-2.12%)
Sep 28, 2016 34.24 34.33 33.67 34.01 4,405,306 -0.17(-0.50%)
Sep 27, 2016 34.83 34.97 34.12 34.18 4,763,398 -0.64(-1.84%)
Sep 26, 2016 34.78 34.96 34.61 34.82 3,545,719 +0.02(+0.06%)
Sep 23, 2016 35.17 35.22 34.77 34.80 3,946,652 -0.42(-1.19%)
Sep 22, 2016 34.97 35.27 34.84 35.22 4,484,009 +0.37(+1.06%)
Sep 21, 2016 34.06 34.86 34.01 34.85 5,209,309 +0.94(+2.77%)
Sep 20, 2016 34.25 34.42 33.84 33.91 6,034,775 -0.25(-0.73%)
Sep 19, 2016 33.88 34.21 33.88 34.16 2,903,255 +0.33(+0.98%)
Sep 16, 2016 33.60 33.96 33.37 33.83 7,247,794 +0.18(+0.53%)
Sep 15, 2016 33.04 33.74 33.02 33.65 5,018,787 +0.53(+1.60%)
Sep 14, 2016 33.13 33.46 32.90 33.12 5,006,427 +0.07(+0.21%)
Sep 13, 2016 33.49 33.56 32.86 33.05 5,951,568 -0.58(-1.72%)
Sep 12, 2016 33.35 33.77 33.31 33.63 6,809,089 +0.23(+0.69%)
Sep 09, 2016 34.52 34.55 33.39 33.40 5,267,154 -1.44(-4.13%)
Sep 08, 2016 34.49 34.99 34.46 34.84 3,388,028 +0.28(+0.81%)
Sep 07, 2016 34.41 34.65 34.29 34.56 2,937,237 +0.11(+0.32%)
Sep 06, 2016 34.27 34.45 34.22 34.45 3,509,111 +0.38(+1.12%)
Sep 02, 2016 33.78 34.07 34.07 34.07 3,300,100 +0.26(+0.77%)
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.