Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.96 42.52 41.73 42.50 8,493,153 +0.70(+1.67%)
Jul 30, 2018 42.16 42.26 41.65 41.80 3,420,343 -0.40(-0.95%)
Jul 27, 2018 42.30 42.58 42.03 42.20 3,011,600 -0.07(-0.17%)
Jul 26, 2018 42.09 42.29 41.95 42.27 5,699,849 +0.39(+0.93%)
Jul 25, 2018 41.62 42.24 41.60 41.88 5,547,563 +0.23(+0.55%)
Jul 24, 2018 41.50 41.71 40.98 41.65 5,165,838 +0.04(+0.10%)
Jul 23, 2018 42.17 42.18 41.46 41.61 4,234,936 -0.44(-1.05%)
Jul 20, 2018 42.05 42.25 41.77 42.05 5,877,406 -0.19(-0.45%)
Jul 19, 2018 42.00 42.47 41.99 42.24 6,098,052 +0.32(+0.76%)
Jul 18, 2018 41.96 42.02 41.60 41.92 4,893,718 +0.00(+0.00%)
Jul 17, 2018 42.20 42.33 41.89 41.92 7,740,319 -0.23(-0.55%)
Jul 16, 2018 42.28 42.40 41.96 42.15 5,423,228 -0.24(-0.57%)
Jul 13, 2018 42.47 42.53 42.04 42.39 4,771,342 +0.04(+0.09%)
Jul 12, 2018 42.49 42.60 41.96 42.35 6,071,339 -0.10(-0.24%)
Jul 11, 2018 42.28 42.60 41.20 42.45 5,568,547 +0.28(+0.66%)
Jul 10, 2018 41.50 42.37 41.46 42.17 5,309,616 +0.32(+0.76%)
Jul 09, 2018 43.16 43.20 41.68 41.85 5,950,817 -1.24(-2.88%)
Jul 06, 2018 42.91 43.19 42.78 43.09 3,729,057 +0.17(+0.40%)
Jul 05, 2018 42.90 42.99 42.64 42.92 4,118,382 +0.11(+0.26%)
Jul 03, 2018 42.81 42.81 42.81 0 -0.09(-0.21%)
Jul 02, 2018 42.67 42.92 42.35 42.90 4,362,329 +0.30(+0.70%)
Jun 29, 2018 42.34 42.72 42.03 42.60 10,091,484 +0.32(+0.76%)
Jun 28, 2018 42.33 42.61 42.11 42.28 7,746,861 +0.08(+0.19%)
Jun 27, 2018 42.03 42.35 41.90 42.20 5,636,528 +0.17(+0.40%)
Jun 26, 2018 41.95 42.22 41.80 42.03 10,904,010 +0.18(+0.43%)
Jun 25, 2018 41.59 42.10 41.49 41.85 6,911,176 +0.35(+0.84%)
Jun 22, 2018 41.59 41.73 41.35 41.50 5,138,103 +0.07(+0.17%)
Jun 21, 2018 41.71 41.91 41.19 41.43 6,894,976 -0.37(-0.89%)
Jun 20, 2018 41.70 41.94 41.41 41.80 3,886,602 +0.19(+0.46%)
Jun 19, 2018 42.14 41.24 41.61 6,770,706 -0.11(-0.26%)
Jun 18, 2018 41.43 41.84 41.43 41.72 4,843,900 +0.23(+0.55%)
Jun 15, 2018 41.57 41.07 41.49 11,009,624 +0.42(+1.02%)
Jun 14, 2018 40.52 41.12 40.40 41.07 5,081,679 +0.55(+1.36%)
Jun 13, 2018 40.61 41.12 40.36 40.52 5,449,404 +0.03(+0.07%)
Jun 12, 2018 39.93 40.56 39.91 40.49 7,251,344 +0.56(+1.40%)
Jun 11, 2018 40.00 40.22 39.72 39.93 4,346,327 -0.07(-0.18%)
Jun 08, 2018 40.08 40.31 39.74 40.00 5,415,304 -0.14(-0.35%)
Jun 07, 2018 39.74 40.53 39.62 40.14 6,096,995 +0.43(+1.08%)
Jun 06, 2018 39.65 39.71 6,190,366 -0.72(-1.78%)
Jun 05, 2018 40.70 40.75 40.23 40.43 4,926,430 -0.11(-0.27%)
Jun 04, 2018 41.09 41.34 40.42 40.54 6,684,668 -0.45(-1.10%)
Jun 01, 2018 41.39 41.40 40.41 40.99 6,910,550 -0.40(-0.97%)
May 31, 2018 41.17 41.72 40.91 41.39 6,174,979 +0.17(+0.41%)
May 30, 2018 40.68 41.39 40.45 41.22 6,727,140 +0.51(+1.25%)
May 29, 2018 40.49 40.89 40.33 40.71 6,144,225 +0.04(+0.10%)
May 25, 2018 40.67 40.67 40.67 0 +0.14(+0.35%)
May 24, 2018 40.18 40.55 39.94 40.53 6,119,197 +0.23(+0.57%)
May 23, 2018 39.95 40.35 39.90 40.30 6,601,515 +0.43(+1.08%)
May 22, 2018 39.63 40.12 39.62 39.87 4,654,899 +0.23(+0.58%)
May 21, 2018 39.54 39.71 39.11 39.64 4,903,789 +0.20(+0.51%)
May 18, 2018 39.42 39.67 39.10 39.44 6,491,563 +0.09(+0.23%)
May 17, 2018 39.84 40.00 39.25 39.35 6,401,714 -0.44(-1.11%)
May 16, 2018 40.11 40.27 39.58 39.79 4,343,638 -0.42(-1.04%)
May 15, 2018 40.08 40.31 39.87 40.21 8,295,860 -0.13(-0.32%)
May 14, 2018 40.45 40.55 40.08 40.34 4,226,823 -0.30(-0.74%)
May 11, 2018 40.55 40.76 40.35 40.64 3,392,956 +0.04(+0.10%)
May 10, 2018 40.30 40.62 40.16 40.60 4,839,529 +0.63(+1.58%)
May 09, 2018 40.71 40.79 39.91 39.97 6,292,873 -0.77(-1.89%)
May 08, 2018 41.17 41.19 40.57 40.74 9,582,960 -0.56(-1.36%)
May 07, 2018 41.13 41.56 41.10 41.30 6,937,907 +0.22(+0.54%)
May 04, 2018 40.90 41.21 40.88 41.08 4,187,142 +0.23(+0.56%)
May 03, 2018 40.30 41.19 40.04 40.85 8,154,002 +0.47(+1.16%)
May 02, 2018 40.38 40.59 39.92 40.38 8,072,866 +0.23(+0.57%)
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.