Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 32.46 32.46 32.00 32.16 840,900 -0.43(-1.32%)
Aug 30, 2016 32.64 32.73 32.50 32.59 661,868 -0.26(-0.79%)
Aug 29, 2016 32.74 32.95 32.65 32.85 997,880 -0.33(-0.99%)
Aug 26, 2016 33.41 33.70 33.06 33.18 984,444 -0.26(-0.78%)
Aug 25, 2016 33.40 33.49 33.31 33.44 742,904 +0.19(+0.57%)
Aug 24, 2016 33.55 33.60 33.17 33.25 962,665 +0.13(+0.39%)
Aug 23, 2016 33.18 33.34 33.03 33.12 813,714 +0.11(+0.33%)
Aug 22, 2016 32.97 33.12 32.81 33.01 725,291 +0.29(+0.89%)
Aug 19, 2016 32.57 32.83 32.36 32.72 1,219,107 -0.38(-1.15%)
Aug 18, 2016 32.80 33.18 32.76 33.10 1,222,952 +0.73(+2.26%)
Aug 17, 2016 32.24 32.50 32.08 32.37 1,026,482 -0.41(-1.25%)
Aug 16, 2016 32.77 32.92 32.77 32.78 406,468 +0.02(+0.06%)
Aug 15, 2016 32.78 32.85 32.66 32.76 753,836 -0.06(-0.18%)
Aug 12, 2016 32.87 33.00 32.74 32.82 673,013 -0.22(-0.67%)
Aug 11, 2016 33.02 33.14 32.97 33.04 915,957 +0.19(+0.58%)
Aug 10, 2016 33.07 33.13 32.73 32.85 813,857 +0.00(+0.00%)
Aug 09, 2016 32.80 33.13 32.70 32.85 815,574 +0.55(+1.70%)
Aug 08, 2016 32.36 32.45 32.15 32.30 827,119 -0.42(-1.28%)
Aug 05, 2016 32.70 32.83 32.57 32.72 646,925 +0.12(+0.37%)
Aug 04, 2016 32.43 32.68 32.29 32.60 921,425 +0.25(+0.77%)
Aug 03, 2016 32.19 32.38 32.05 32.35 788,168 -0.15(-0.46%)
Aug 02, 2016 32.33 32.52 32.28 32.50 1,130,933 +0.00(+0.00%)
Aug 01, 2016 33.00 33.02 32.37 32.50 1,797,517 -0.91(-2.72%)
Jul 29, 2016 32.33 33.50 32.21 33.41 3,656,372 +2.73(+8.90%)
Jul 28, 2016 30.47 30.74 30.39 30.68 1,464,961 +0.29(+0.95%)
Jul 27, 2016 30.53 30.67 30.23 30.39 743,121 +0.18(+0.60%)
Jul 26, 2016 30.20 30.32 30.14 30.21 642,417 +0.36(+1.21%)
Jul 25, 2016 29.93 29.95 29.54 29.85 1,163,771 -0.36(-1.19%)
Jul 22, 2016 30.04 30.26 30.03 30.21 456,455 +0.21(+0.70%)
Jul 21, 2016 29.96 30.15 29.87 30.00 1,055,755 -0.52(-1.70%)
Jul 20, 2016 30.50 30.59 30.42 30.52 484,388 +0.25(+0.83%)
Jul 19, 2016 30.28 30.36 30.18 30.27 730,448 -0.03(-0.10%)
Jul 18, 2016 30.05 30.30 30.03 30.30 845,253 +0.26(+0.87%)
Jul 15, 2016 30.13 30.15 29.97 30.04 1,021,221 +0.00(+0.00%)
Jul 14, 2016 30.24 30.34 29.98 30.04 1,540,808 +0.49(+1.66%)
Jul 13, 2016 29.74 29.74 29.41 29.55 2,054,661 -1.04(-3.40%)
Jul 12, 2016 30.70 30.84 30.43 30.59 2,596,418 -0.61(-1.96%)
Jul 11, 2016 31.06 31.33 31.03 31.20 1,984,610 +0.61(+1.99%)
Jul 08, 2016 30.20 30.64 30.08 30.59 1,087,199 +0.51(+1.70%)
Jul 07, 2016 30.10 30.29 29.79 30.08 1,752,877 -0.01(-0.03%)
Jul 06, 2016 29.55 30.10 29.53 30.09 1,757,522 +0.90(+3.08%)
Jul 05, 2016 29.39 29.39 29.03 29.19 1,164,796 -0.20(-0.68%)
Jul 01, 2016 29.17 29.39 29.39 29.39 1,062,300 +0.04(+0.14%)
Jun 30, 2016 29.05 29.38 28.89 29.35 1,341,207 +0.01(+0.03%)
Jun 29, 2016 28.92 29.45 28.88 29.34 2,147,224 +1.22(+4.34%)
Jun 28, 2016 27.89 28.15 27.70 28.12 1,327,825 +1.04(+3.84%)
Jun 27, 2016 27.15 27.24 26.84 27.08 1,714,916 -0.52(-1.88%)
Jun 24, 2016 27.62 28.23 27.57 27.60 2,464,559 -1.40(-4.83%)
Jun 23, 2016 29.09 29.14 28.78 29.00 827,995 +0.39(+1.36%)
Jun 22, 2016 28.88 29.13 28.61 28.61 1,061,494 -0.47(-1.62%)
Jun 21, 2016 29.19 29.22 29.02 29.08 1,301,638 +0.54(+1.89%)
Jun 20, 2016 28.66 28.85 28.49 28.54 918,332 +0.62(+2.22%)
Jun 17, 2016 27.73 27.92 27.60 27.92 992,411 +0.08(+0.29%)
Jun 16, 2016 27.61 27.91 27.33 27.84 995,890 -0.16(-0.57%)
Jun 15, 2016 28.01 28.26 27.95 28.00 808,192 +0.33(+1.19%)
Jun 14, 2016 27.61 27.83 27.43 27.67 1,140,358 +0.15(+0.55%)
Jun 13, 2016 27.53 27.86 27.50 27.52 1,130,524 -0.51(-1.82%)
Jun 10, 2016 28.29 28.33 27.89 28.03 889,119 -0.74(-2.57%)
Jun 09, 2016 28.65 28.87 28.64 28.77 776,931 -0.41(-1.41%)
Jun 08, 2016 28.93 29.21 28.92 29.18 962,541 +0.29(+1.00%)
Jun 07, 2016 28.91 29.13 28.88 28.89 774,012 +0.09(+0.31%)
Jun 06, 2016 28.60 28.94 28.60 28.80 1,044,342 +0.85(+3.04%)
Jun 03, 2016 28.08 28.22 27.88 27.95 1,625,600 -0.05(-0.18%)
Jun 02, 2016 27.69 28.00 27.65 28.00 592,315 +0.14(+0.50%)
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.