Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.54 27.39 27.39 27.39 5,990,800 -0.09(-0.33%)
Dec 30, 2013 27.16 27.55 27.16 27.48 6,639,469 +0.33(+1.22%)
Dec 27, 2013 27.25 27.45 27.13 27.15 5,191,422 -0.04(-0.15%)
Dec 26, 2013 27.36 27.45 27.16 27.19 4,313,226 -0.10(-0.37%)
Dec 24, 2013 27.05 27.35 27.05 27.29 3,008,485 +0.15(+0.55%)
Dec 23, 2013 27.35 27.55 27.09 27.14 7,455,051 -0.12(-0.44%)
Dec 20, 2013 27.26 27.69 27.07 27.26 15,041,969 +0.04(+0.15%)
Dec 19, 2013 27.75 27.76 27.12 27.22 8,964,964 -0.71(-2.54%)
Dec 18, 2013 27.71 27.96 27.24 27.93 8,901,037 +0.20(+0.72%)
Dec 17, 2013 27.76 27.85 27.59 27.73 6,953,507 -0.05(-0.18%)
Dec 16, 2013 27.69 28.02 27.69 27.78 7,410,431 +0.08(+0.29%)
Dec 13, 2013 27.87 28.04 27.53 27.70 5,259,442 -0.20(-0.72%)
Dec 12, 2013 27.92 28.16 27.76 27.90 6,389,533 -0.11(-0.39%)
Dec 11, 2013 28.13 28.28 27.92 28.01 8,752,969 -0.19(-0.67%)
Dec 10, 2013 28.47 28.48 28.10 28.20 8,036,910 -0.27(-0.95%)
Dec 09, 2013 28.43 28.50 28.12 28.47 7,622,344 +0.03(+0.11%)
Dec 06, 2013 27.88 28.47 27.80 28.44 10,564,783 +0.63(+2.27%)
Dec 05, 2013 27.68 27.81 27.12 27.81 8,974,848 +0.11(+0.40%)
Dec 04, 2013 27.31 27.75 27.21 27.70 6,298,867 +0.29(+1.06%)
Dec 03, 2013 26.78 27.42 26.74 27.41 7,419,029 +0.51(+1.90%)
Dec 02, 2013 26.95 27.09 26.64 26.90 6,551,868 -0.01(-0.04%)
Nov 29, 2013 26.94 27.22 26.89 26.91 2,697,976 -0.03(-0.11%)
Nov 27, 2013 26.91 27.05 26.87 26.94 5,061,540 -0.01(-0.04%)
Nov 26, 2013 27.23 27.23 26.92 26.95 5,932,292 -0.28(-1.03%)
Nov 25, 2013 27.35 27.37 27.08 27.23 8,766,452 -0.12(-0.44%)
Nov 22, 2013 27.64 27.74 27.33 27.35 4,956,357 -0.30(-1.08%)
Nov 21, 2013 27.63 27.93 27.55 27.65 5,914,638 +0.05(+0.18%)
Nov 20, 2013 27.90 28.17 27.58 27.60 6,054,161 -0.12(-0.43%)
Nov 19, 2013 28.00 28.11 27.62 27.72 6,381,775 -0.32(-1.14%)
Nov 18, 2013 28.25 28.33 28.02 28.04 5,199,948 -0.08(-0.28%)
Nov 15, 2013 27.85 28.29 27.81 28.12 6,205,810 +0.22(+0.79%)
Nov 14, 2013 28.08 28.25 27.87 27.90 8,289,603 -0.16(-0.57%)
Nov 13, 2013 27.75 28.16 27.69 28.06 6,643,959 -0.11(-0.39%)
Nov 12, 2013 28.55 28.72 28.06 28.17 19,398,073 -0.68(-2.36%)
Nov 11, 2013 28.23 28.89 28.20 28.85 6,911,023 +0.51(+1.80%)
Nov 08, 2013 28.36 28.38 27.73 28.34 22,279,212 -0.22(-0.77%)
Nov 07, 2013 29.04 29.14 28.49 28.56 19,444,233 -0.45(-1.55%)
Nov 06, 2013 28.42 29.09 28.31 29.01 11,405,506 +0.76(+2.69%)
Nov 05, 2013 28.58 28.91 28.25 28.25 7,622,516 -0.34(-1.19%)
Nov 04, 2013 28.71 28.74 28.31 28.59 8,122,760 -0.08(-0.28%)
Nov 01, 2013 28.65 28.78 28.45 28.67 5,961,596 +0.13(+0.46%)
Oct 31, 2013 28.61 28.83 28.13 28.54 8,671,352 -0.01(-0.04%)
Oct 30, 2013 28.51 28.90 27.81 28.55 13,745,726 +0.50(+1.78%)
Oct 29, 2013 28.07 28.35 27.83 28.05 8,997,349 -0.02(-0.07%)
Oct 28, 2013 27.65 28.18 27.65 28.07 9,437,027 +0.11(+0.39%)
Oct 25, 2013 27.75 27.96 27.63 27.96 7,845,605 +0.22(+0.79%)
Oct 24, 2013 27.89 28.14 27.58 27.74 10,758,753 -0.23(-0.82%)
Oct 23, 2013 28.38 28.50 27.74 27.97 17,272,915 -0.72(-2.51%)
Oct 22, 2013 28.59 28.80 28.21 28.69 13,606,687 +0.11(+0.38%)
Oct 21, 2013 28.79 28.95 28.37 28.58 8,483,573 -0.17(-0.59%)
Oct 18, 2013 29.06 29.08 28.71 28.75 8,291,107 -0.29(-1.00%)
Oct 17, 2013 28.69 29.40 28.38 29.04 8,529,012 +0.29(+1.01%)
Oct 16, 2013 28.96 29.26 28.59 28.75 12,640,082 -0.77(-2.61%)
Oct 15, 2013 29.91 29.95 29.45 29.52 4,814,918 -0.50(-1.67%)
Oct 14, 2013 30.18 30.20 29.60 30.02 4,465,274 -0.32(-1.05%)
Oct 11, 2013 30.18 30.59 30.05 30.34 4,292,684 +0.19(+0.63%)
Oct 10, 2013 29.78 30.20 29.43 30.15 4,712,193 +0.44(+1.48%)
Oct 09, 2013 29.43 29.99 29.35 29.71 6,397,911 +0.41(+1.40%)
Oct 08, 2013 29.02 29.58 29.02 29.30 4,835,047 +0.22(+0.76%)
Oct 07, 2013 29.07 29.44 29.00 29.08 3,537,093 -0.15(-0.51%)
Oct 04, 2013 29.20 29.34 29.11 29.23 2,668,626 +0.06(+0.21%)
Oct 03, 2013 29.55 29.56 29.10 29.17 4,835,787 -0.54(-1.82%)
Oct 02, 2013 29.50 29.89 29.35 29.71 4,448,992 +0.07(+0.24%)
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.