Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.08 36.45 35.98 36.31 6,339,264 +0.25(+0.69%)
May 30, 2017 35.72 36.20 35.66 36.06 3,836,713 +0.24(+0.67%)
May 26, 2017 36.01 36.08 35.73 35.82 5,699,892 -0.21(-0.58%)
May 25, 2017 35.93 36.08 35.70 36.03 4,420,724 +0.22(+0.61%)
May 24, 2017 35.45 35.83 35.34 35.81 7,918,364 +0.44(+1.24%)
May 23, 2017 35.52 35.59 35.29 35.37 10,758,708 -0.16(-0.45%)
May 22, 2017 34.91 35.64 34.91 35.53 5,684,386 +0.47(+1.34%)
May 19, 2017 35.16 35.16 34.78 35.06 6,212,874 -0.02(-0.06%)
May 18, 2017 34.96 35.33 34.52 35.08 7,903,097 +0.23(+0.66%)
May 17, 2017 34.51 34.96 34.43 34.85 7,043,083 +0.34(+0.99%)
May 16, 2017 34.61 34.71 34.28 34.51 6,011,490 -0.19(-0.55%)
May 15, 2017 34.36 34.83 34.34 34.70 7,363,356 +0.57(+1.67%)
May 12, 2017 33.65 34.25 33.50 34.13 6,341,512 +0.63(+1.88%)
May 11, 2017 33.46 33.63 33.30 33.50 7,576,166 -0.26(-0.77%)
May 10, 2017 33.67 33.79 33.45 33.76 6,002,489 +0.17(+0.51%)
May 09, 2017 34.19 34.20 33.57 33.59 5,082,724 -0.67(-1.96%)
May 08, 2017 34.38 34.48 34.17 34.26 4,791,762 -0.08(-0.23%)
May 05, 2017 34.18 34.54 34.16 34.34 4,030,105 +0.29(+0.85%)
May 04, 2017 33.95 34.30 33.88 34.05 7,059,296 +0.07(+0.21%)
May 03, 2017 34.59 34.59 33.68 33.98 6,640,380 -0.48(-1.39%)
May 02, 2017 34.39 34.53 34.12 34.46 5,067,810 +0.13(+0.38%)
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.