Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 47.30 48.15 47.23 48.10 2,045,438 +0.74(+1.56%)
Jul 28, 2016 47.86 47.91 46.98 47.36 2,151,146 +0.44(+0.94%)
Jul 27, 2016 47.52 47.66 46.65 46.92 1,293,713 +0.17(+0.36%)
Jul 26, 2016 46.40 46.87 46.32 46.75 1,187,341 +0.43(+0.93%)
Jul 25, 2016 46.94 46.94 46.11 46.32 1,560,159 -1.13(-2.38%)
Jul 22, 2016 47.64 47.65 47.17 47.45 1,004,700 -0.21(-0.44%)
Jul 21, 2016 47.32 48.05 47.28 47.66 3,659,629 -0.21(-0.44%)
Jul 20, 2016 47.64 48.11 47.29 47.87 889,154 -0.04(-0.08%)
Jul 19, 2016 47.97 48.06 47.67 47.91 1,012,825 -0.41(-0.85%)
Jul 18, 2016 48.04 48.39 47.77 48.32 1,077,882 -0.42(-0.86%)
Jul 15, 2016 48.63 48.74 48.40 48.74 1,166,694 -0.45(-0.91%)
Jul 14, 2016 49.44 49.48 49.00 49.19 1,214,896 +0.68(+1.40%)
Jul 13, 2016 48.82 49.01 48.24 48.51 1,774,606 -0.11(-0.23%)
Jul 12, 2016 48.80 48.99 48.62 48.62 3,085,793 +0.94(+1.97%)
Jul 11, 2016 47.71 47.99 47.62 47.68 1,514,071 +0.52(+1.10%)
Jul 08, 2016 46.92 47.22 46.71 47.16 1,182,518 +0.88(+1.90%)
Jul 07, 2016 47.02 47.20 45.98 46.28 1,934,502 -0.63(-1.34%)
Jul 06, 2016 46.61 46.92 46.01 46.91 2,194,767 -0.30(-0.64%)
Jul 05, 2016 47.86 48.00 47.07 47.21 1,709,400 -1.53(-3.14%)
Jul 01, 2016 48.62 48.74 48.74 48.74 2,827,600 +0.64(+1.33%)
Jun 30, 2016 47.92 48.46 47.50 48.10 3,052,186 +0.41(+0.86%)
Jun 29, 2016 47.44 47.93 47.25 47.69 2,748,249 +1.39(+3.00%)
Jun 28, 2016 45.74 46.44 45.66 46.30 2,256,556 +1.49(+3.33%)
Jun 27, 2016 45.26 45.27 44.06 44.81 6,852,896 -0.79(-1.73%)
Jun 24, 2016 44.55 46.61 44.49 45.60 6,739,402 -4.32(-8.65%)
Jun 23, 2016 49.60 50.21 48.93 49.92 1,706,443 +1.61(+3.33%)
Jun 22, 2016 49.14 49.18 48.31 48.31 1,170,491 -0.26(-0.54%)
Jun 21, 2016 48.50 48.93 48.07 48.57 1,820,560 +0.60(+1.25%)
Jun 20, 2016 48.41 48.53 47.97 47.97 2,152,136 +0.93(+1.98%)
Jun 17, 2016 46.46 47.04 46.31 47.04 2,123,458 +0.86(+1.86%)
Jun 16, 2016 45.09 46.18 44.45 46.18 1,810,848 +0.72(+1.58%)
Jun 15, 2016 45.27 45.87 45.20 45.46 2,401,205 +0.07(+0.15%)
Jun 14, 2016 45.55 45.79 44.83 45.39 4,505,997 -1.07(-2.30%)
Jun 13, 2016 46.68 47.32 46.44 46.46 1,710,107 -0.74(-1.57%)
Jun 10, 2016 47.31 47.78 46.91 47.20 2,854,866 -1.51(-3.10%)
Jun 09, 2016 48.46 48.82 48.44 48.71 1,165,946 -0.78(-1.58%)
Jun 08, 2016 49.65 49.81 49.30 49.49 1,409,709 +0.00(+0.00%)
Jun 07, 2016 48.97 49.72 48.87 49.49 1,539,227 +1.40(+2.91%)
Jun 06, 2016 48.43 48.59 48.01 48.09 2,041,735 +0.57(+1.20%)
Jun 03, 2016 47.51 47.54 46.99 47.52 710,681 +0.41(+0.87%)
Jun 02, 2016 46.65 47.11 46.46 47.11 1,152,462 -0.38(-0.80%)
Jun 01, 2016 47.21 47.74 47.17 47.49 891,316 -1.03(-2.12%)
May 31, 2016 48.68 49.02 48.32 48.52 940,706 -0.48(-0.98%)
May 27, 2016 48.93 49.00 49.00 49.00 761,000 -0.29(-0.59%)
May 26, 2016 49.70 49.84 49.24 49.29 1,175,048 +0.09(+0.18%)
May 25, 2016 48.75 49.45 48.73 49.20 1,862,672 +1.07(+2.22%)
May 24, 2016 48.01 48.31 47.86 48.13 2,478,028 +0.55(+1.16%)
May 23, 2016 47.41 47.94 47.39 47.58 2,055,667 -0.51(-1.06%)
May 20, 2016 48.10 48.38 47.90 48.09 888,806 +0.32(+0.67%)
May 19, 2016 47.21 47.83 46.94 47.77 3,968,586 -0.37(-0.77%)
May 18, 2016 48.55 49.06 48.14 48.14 2,162,200 -0.73(-1.49%)
May 17, 2016 48.55 49.02 48.35 48.87 1,826,593 -0.19(-0.39%)
May 16, 2016 48.80 49.17 48.80 49.06 913,722 +0.92(+1.91%)
May 13, 2016 48.26 48.76 47.97 48.14 1,432,837 -0.90(-1.84%)
May 12, 2016 49.90 49.97 48.66 49.04 1,660,236 +0.27(+0.55%)
May 11, 2016 48.45 49.17 48.29 48.77 1,024,483 -0.22(-0.45%)
May 10, 2016 48.01 48.99 47.99 48.99 1,232,681 +1.01(+2.11%)
May 09, 2016 48.47 48.55 47.82 47.98 2,328,509 -0.92(-1.88%)
May 06, 2016 48.08 49.19 48.04 48.90 1,606,245 +0.38(+0.78%)
May 05, 2016 48.63 48.96 48.11 48.52 1,227,535 +0.00(+0.00%)
May 04, 2016 48.54 48.79 48.33 48.52 1,324,463 -0.71(-1.44%)
May 03, 2016 49.71 49.83 49.07 49.23 1,298,961 -1.61(-3.17%)
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.