Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2016 15.90 15.90 15.90 0 -0.08(-0.52%)
Nov 28, 2016 15.98 15.98 15.98 15.98 600 +0.03(+0.21%)
Nov 23, 2016 15.95 15.95 15.95 400 -0.19(-1.20%)
Nov 16, 2016 16.14 16.14 16.14 0 +0.81(+5.30%)
Nov 14, 2016 15.33 15.33 15.33 0 -0.10(-0.66%)
Nov 11, 2016 15.38 15.43 15.35 15.43 2,900 -0.21(-1.35%)
Nov 10, 2016 15.77 15.77 15.64 15.64 2,430 +0.03(+0.22%)
Nov 09, 2016 15.61 15.61 15.61 15.61 5,500 -0.13(-0.85%)
Nov 04, 2016 15.74 15.74 15.74 0 -0.00(-0.03%)
Nov 03, 2016 15.75 15.75 15.75 15.75 340 -1.00(-5.97%)
Nov 02, 2016 16.75 16.75 16.75 16.75 100 -0.41(-2.41%)
Nov 01, 2016 16.54 17.16 16.54 17.16 600 +0.81(+4.93%)
Oct 31, 2016 16.54 16.54 16.35 16.35 410 -0.31(-1.85%)
Oct 28, 2016 16.66 16.66 16.66 16.66 9,800 -0.09(-0.53%)
Oct 27, 2016 16.77 16.77 16.75 16.75 3,300 -0.03(-0.18%)
Oct 25, 2016 16.78 16.78 16.78 0 -0.30(-1.77%)
Oct 13, 2016 17.08 17.08 17.08 0 +0.17(+1.02%)
Oct 11, 2016 16.91 16.91 16.91 5,600 -0.00(-0.02%)
Oct 07, 2016 16.91 16.91 16.91 0 +0.00(+0.02%)
Oct 04, 2016 16.91 16.91 16.91 2,100 -0.38(-2.18%)
Oct 03, 2016 17.30 17.30 17.22 17.29 2,225 -0.22(-1.28%)
Sep 30, 2016 17.77 17.77 17.51 17.51 625 -0.14(-0.79%)
Sep 29, 2016 17.65 17.65 17.65 17.65 275 +0.11(+0.61%)
Sep 28, 2016 17.54 17.54 17.54 17.54 100 -0.45(-2.52%)
Sep 27, 2016 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 23, 2016 18.00 18.00 18.00 0 +0.07(+0.41%)
Sep 22, 2016 17.92 17.92 17.92 17.92 510 +0.55(+3.14%)
Sep 21, 2016 17.50 17.50 17.38 17.38 1,200 -0.62(-3.42%)
Sep 15, 2016 17.99 17.99 17.99 3,628 -0.79(-4.22%)
Sep 07, 2016 18.78 18.78 18.78 24 +0.15(+0.80%)
Sep 06, 2016 18.64 18.64 18.64 18.64 150 +0.13(+0.71%)
Sep 01, 2016 18.50 18.50 18.50 0 +0.05(+0.29%)
Aug 31, 2016 18.45 18.45 18.45 18.45 375 +0.04(+0.22%)
Aug 26, 2016 18.41 18.41 18.41 0 -0.71(-3.73%)
Aug 22, 2016 19.12 19.12 19.12 0 -0.24(-1.25%)
Aug 18, 2016 19.37 19.37 19.37 0 +0.38(+1.98%)
Aug 15, 2016 18.99 18.99 18.99 50 +0.32(+1.71%)
Aug 10, 2016 18.67 18.67 18.67 0 +1.22(+7.00%)
Aug 05, 2016 17.45 17.45 17.45 50 -0.31(-1.72%)
Aug 04, 2016 17.75 17.75 17.75 17.75 100 +0.25(+1.41%)
Aug 03, 2016 17.55 17.55 17.44 17.51 1,500 -0.01(-0.03%)
Aug 02, 2016 17.45 17.55 17.45 17.51 1,735 +0.01(+0.08%)
Jul 29, 2016 17.50 17.50 17.50 0 +0.16(+0.92%)
Jul 28, 2016 17.34 17.34 17.34 17.34 6,200 +0.09(+0.53%)
Jul 25, 2016 17.25 17.25 17.25 0 -0.09(-0.49%)
Jul 21, 2016 17.34 17.34 17.34 33 +0.05(+0.28%)
Jul 19, 2016 17.29 17.29 17.29 32 -0.31(-1.78%)
Jul 18, 2016 17.60 17.60 17.60 17.60 240 -0.04(-0.20%)
Jul 15, 2016 17.59 17.64 17.59 17.64 4,201 -0.02(-0.14%)
Jul 13, 2016 17.66 17.66 17.66 3,350 +0.50(+2.91%)
Jul 12, 2016 17.18 17.18 17.16 17.16 43,230 +0.71(+4.29%)
Jul 11, 2016 16.41 16.45 16.28 16.45 1,150 +0.34(+2.10%)
Jul 07, 2016 16.12 16.12 16.12 0 -0.20(-1.24%)
Jun 30, 2016 16.32 16.32 16.32 54 +0.61(+3.87%)
Jun 28, 2016 15.71 15.71 15.71 0 -0.02(-0.11%)
Jun 27, 2016 15.73 15.73 15.73 15.73 171 -0.78(-4.73%)
Jun 24, 2016 16.51 16.51 16.51 16.51 2,300 -0.68(-3.93%)
Jun 23, 2016 17.18 17.18 17.18 17.18 5,200 +0.34(+2.02%)
Jun 21, 2016 16.84 16.84 16.84 0 +0.19(+1.13%)
Jun 15, 2016 16.66 16.66 16.66 0 +0.11(+0.64%)
Jun 14, 2016 16.55 16.55 16.55 16.55 140 -1.45(-8.06%)
Jun 09, 2016 18.00 18.00 18.00 50 -0.58(-3.12%)
Jun 08, 2016 18.58 18.58 18.58 18.58 1,500 +0.45(+2.51%)
Jun 07, 2016 18.11 18.12 18.11 18.12 2,470 -0.06(-0.32%)
Jun 06, 2016 18.14 18.18 18.14 18.18 3,800 +0.34(+1.92%)
Jun 03, 2016 17.84 17.84 17.84 17.84 2,900 -0.00(-0.01%)
May 31, 2016 17.84 17.84 17.84 0 +1.25(+7.55%)
May 27, 2016 16.59 16.59 16.59 0 -0.16(-0.97%)
May 26, 2016 16.94 16.94 16.75 16.75 950 -0.10(-0.59%)
May 25, 2016 16.71 16.87 16.71 16.85 5,242 +0.13(+0.76%)
May 24, 2016 16.36 16.73 16.36 16.73 1,459 +0.43(+2.67%)
May 20, 2016 16.29 16.29 16.29 0 -0.28(-1.69%)
May 18, 2016 16.57 16.57 16.57 20 -0.42(-2.49%)
May 17, 2016 16.86 16.99 16.85 16.99 10,200 +0.19(+1.12%)
May 13, 2016 16.80 16.80 16.80 0 +0.17(+1.01%)
May 12, 2016 16.64 16.64 16.64 16.64 278 +0.99(+6.35%)
May 10, 2016 15.64 15.64 15.64 72 +0.09(+0.55%)
May 06, 2016 15.56 15.56 15.56 0 +0.01(+0.09%)
May 05, 2016 15.54 15.54 15.54 15.54 150 +0.01(+0.09%)
May 04, 2016 15.57 15.58 15.42 15.53 2,495 -0.64(-3.95%)
May 03, 2016 16.17 16.17 16.17 16.17 550 -0.61(-3.65%)
May 02, 2016 16.80 16.80 16.78 16.78 640 -0.21(-1.27%)
Apr 29, 2016 16.83 17.00 16.83 17.00 1,750 +0.10(+0.60%)
Apr 26, 2016 16.89 16.89 16.89 0 +0.51(+3.10%)
Apr 22, 2016 16.39 16.39 16.39 0 -1.17(-6.69%)
Apr 21, 2016 17.47 17.61 17.47 17.56 4,408 +0.04(+0.23%)
Apr 19, 2016 17.52 17.52 17.52 0 +0.23(+1.31%)
Apr 18, 2016 16.71 17.29 16.71 17.29 11,552 +0.48(+2.88%)
Apr 15, 2016 16.81 16.81 16.81 16.81 1,000 +0.06(+0.37%)
Apr 14, 2016 16.68 16.76 16.68 16.75 1,676 +0.35(+2.12%)
Apr 13, 2016 16.41 16.41 16.40 16.40 400 +0.12(+0.71%)
Apr 12, 2016 15.68 16.29 15.65 16.29 2,400 +0.44(+2.75%)
Apr 11, 2016 15.81 15.85 15.81 15.85 457 +0.10(+0.61%)
Apr 08, 2016 15.42 15.75 15.42 15.75 530 +0.52(+3.45%)
Apr 07, 2016 15.23 15.23 15.23 15.23 7,275 +0.14(+0.92%)
Apr 06, 2016 15.00 15.09 15.00 15.09 300 +0.01(+0.05%)
Apr 05, 2016 15.08 15.08 15.08 15.08 459 -0.70(-4.46%)
Mar 31, 2016 15.79 15.79 15.79 0 +0.33(+2.15%)
Mar 30, 2016 15.45 15.45 15.45 15.45 300 +0.39(+2.58%)
Mar 29, 2016 15.07 15.07 15.07 15.07 526 +0.44(+3.02%)
Mar 24, 2016 14.62 14.62 14.62 32 -0.34(-2.27%)
Mar 22, 2016 14.96 14.96 14.96 0 -0.32(-2.07%)
Mar 21, 2016 15.28 15.28 15.28 15.28 905 -0.23(-1.51%)
Mar 18, 2016 15.81 15.90 15.51 15.51 3,000 -0.16(-1.04%)
Mar 17, 2016 15.35 15.68 15.35 15.68 1,000 +0.78(+5.20%)
Mar 15, 2016 14.90 14.90 14.90 0 +0.38(+2.64%)
Mar 14, 2016 14.54 14.54 14.52 14.52 2,122 +0.53(+3.78%)
Mar 10, 2016 13.99 13.99 13.99 75 -0.11(-0.75%)
Mar 08, 2016 14.09 14.09 14.09 0 -0.11(-0.74%)
Mar 07, 2016 14.02 14.20 14.02 14.20 1,555 +0.41(+2.95%)
Mar 04, 2016 13.80 13.39 13.79 1,166 +0.40(+3.02%)
Mar 03, 2016 13.52 13.60 13.33 13.39 3,327 +0.20(+1.55%)
Mar 02, 2016 13.18 13.18 13.18 13.18 200 +1.14(+9.42%)
Feb 26, 2016 12.05 12.05 12.05 0 +0.24(+2.00%)
Feb 25, 2016 11.80 11.81 11.80 11.81 327 +0.17(+1.43%)
Feb 24, 2016 11.60 11.68 11.60 11.65 1,739 +0.67(+6.12%)
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.