Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 54.22 54.64 54.07 54.27 2,856,021 +0.43(+0.80%)
Mar 28, 2014 53.73 54.37 53.55 53.84 2,593,675 +0.18(+0.34%)
Mar 27, 2014 54.29 54.36 53.27 53.66 3,213,831 -0.61(-1.12%)
Mar 26, 2014 54.95 55.35 54.23 54.27 2,546,765 -0.53(-0.97%)
Mar 25, 2014 54.90 55.54 54.57 54.80 3,714,139 +0.30(+0.55%)
Mar 24, 2014 54.59 54.96 54.22 54.50 3,740,399 +0.00(+0.00%)
Mar 21, 2014 54.81 55.59 54.22 54.50 4,209,560 -0.56(-1.03%)
Mar 20, 2014 53.53 55.19 53.34 55.06 4,553,806 +1.48(+2.77%)
Mar 19, 2014 53.69 54.15 53.27 53.58 2,527,424 -0.11(-0.20%)
Mar 18, 2014 52.89 53.75 52.69 53.69 2,677,809 +0.78(+1.47%)
Mar 17, 2014 52.39 53.04 52.23 52.91 2,509,493 +1.01(+1.95%)
Mar 14, 2014 51.94 52.43 51.89 51.90 3,042,425 -0.19(-0.36%)
Mar 13, 2014 52.69 52.97 51.63 52.09 5,168,692 -0.46(-0.88%)
Mar 12, 2014 52.51 53.00 51.99 52.55 6,143,390 -0.34(-0.64%)
Mar 11, 2014 53.34 53.63 52.68 52.89 3,690,691 -0.23(-0.43%)
Mar 10, 2014 53.13 53.64 52.82 53.12 3,560,988 +0.09(+0.17%)
Mar 07, 2014 53.78 53.81 52.84 53.03 4,862,710 -0.44(-0.82%)
Mar 06, 2014 53.25 53.64 53.13 53.47 3,834,925 +0.42(+0.79%)
Mar 05, 2014 52.74 53.11 52.68 53.05 2,741,455 +0.15(+0.28%)
Mar 04, 2014 52.40 53.01 52.32 52.90 3,408,273 +1.00(+1.93%)
Mar 03, 2014 51.76 51.97 51.24 51.90 3,815,226 -0.30(-0.57%)
Feb 28, 2014 52.10 52.38 51.66 52.20 4,048,532 +0.17(+0.33%)
Feb 27, 2014 51.92 52.28 51.74 52.03 4,410,944 -0.15(-0.29%)
Feb 26, 2014 51.57 52.39 51.57 52.18 6,087,239 +0.68(+1.32%)
Feb 25, 2014 51.48 51.68 51.05 51.50 3,893,551 +0.16(+0.31%)
Feb 24, 2014 51.19 51.90 50.81 51.34 3,907,405 +0.53(+1.04%)
Feb 21, 2014 51.43 51.43 50.60 50.81 4,136,441 +0.07(+0.14%)
Feb 20, 2014 50.87 51.09 50.27 50.74 3,659,751 -0.13(-0.26%)
Feb 19, 2014 50.18 51.05 50.18 50.87 4,765,253 +0.55(+1.10%)
Feb 18, 2014 49.56 50.37 49.53 50.31 4,311,147 +0.42(+0.85%)
Feb 14, 2014 49.90 49.89 49.89 49.89 3,801,600 -0.09(-0.18%)
Feb 13, 2014 48.71 49.99 48.61 49.98 5,898,507 +1.08(+2.21%)
Feb 12, 2014 48.05 49.19 48.05 48.90 7,498,701 +0.94(+1.96%)
Feb 11, 2014 46.58 47.98 46.40 47.96 7,944,181 +1.48(+3.18%)
Feb 10, 2014 46.24 46.69 46.02 46.48 3,833,819 +0.38(+0.82%)
Feb 07, 2014 45.67 46.15 45.33 46.10 3,417,764 +0.71(+1.56%)
Feb 06, 2014 45.20 45.97 45.18 45.39 3,260,946 +0.18(+0.40%)
Feb 05, 2014 44.70 45.42 44.69 45.21 3,326,013 +0.01(+0.02%)
Feb 04, 2014 45.22 45.22 44.63 45.20 2,945,181 +0.18(+0.40%)
Feb 03, 2014 46.18 46.40 44.93 45.02 3,270,687 -1.40(-3.02%)
Jan 31, 2014 46.15 46.78 46.07 46.42 2,460,313 -0.36(-0.77%)
Jan 30, 2014 46.88 46.97 46.28 46.78 6,953,141 +0.45(+0.97%)
Jan 29, 2014 46.17 46.56 46.09 46.33 2,596,949 -0.08(-0.17%)
Jan 28, 2014 46.54 46.99 46.24 46.41 2,795,331 -0.07(-0.15%)
Jan 27, 2014 46.94 47.15 46.22 46.48 2,726,948 -0.38(-0.81%)
Jan 24, 2014 47.70 47.85 46.85 46.86 3,550,403 -1.17(-2.44%)
Jan 23, 2014 48.26 48.43 47.36 48.03 8,995,140 -0.59(-1.21%)
Jan 22, 2014 46.45 48.91 46.10 48.62 12,199,560 +1.08(+2.27%)
Jan 21, 2014 47.29 47.99 47.18 47.54 3,724,303 +0.32(+0.68%)
Jan 17, 2014 47.19 47.22 47.22 47.22 3,070,600 -0.04(-0.08%)
Jan 16, 2014 47.27 47.46 46.86 47.26 2,280,205 -0.11(-0.23%)
Jan 15, 2014 46.05 47.78 46.49 47.37 4,901,429 +1.32(+2.87%)
Jan 14, 2014 45.52 46.09 45.31 46.05 2,274,978 +0.87(+1.93%)
Jan 13, 2014 45.52 45.88 45.05 45.18 1,762,569 -0.58(-1.27%)
Jan 10, 2014 45.94 46.10 45.47 45.76 1,710,270 -0.02(-0.04%)
Jan 09, 2014 46.00 46.04 45.43 45.78 1,842,083 -0.13(-0.28%)
Jan 08, 2014 45.33 45.96 45.25 45.91 2,324,364 +0.39(+0.86%)
Jan 07, 2014 45.46 45.78 45.35 45.52 1,529,491 +0.10(+0.22%)
Jan 06, 2014 45.78 45.84 45.27 45.42 1,963,715 -0.20(-0.44%)
Jan 03, 2014 45.91 46.00 45.46 45.62 1,982,702 -0.35(-0.76%)
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.