Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.090 5.230 5.230 5.230 299,800 +0.07(+1.36%)
Dec 30, 2014 5.140 5.240 5.100 5.160 711,461 -0.02(-0.39%)
Dec 29, 2014 5.210 5.370 5.150 5.180 507,194 -0.21(-3.90%)
Dec 26, 2014 5.130 5.410 5.130 5.390 386,147 +0.19(+3.65%)
Dec 24, 2014 5.220 5.200 5.200 5.200 151,700 -0.01(-0.19%)
Dec 23, 2014 4.980 5.230 4.980 5.210 349,293 +0.11(+2.16%)
Dec 22, 2014 5.050 5.120 4.990 5.100 320,954 +0.01(+0.20%)
Dec 19, 2014 4.910 5.130 4.900 5.090 806,723 +0.20(+4.09%)
Dec 18, 2014 4.880 5.060 4.830 4.890 369,446 +0.04(+0.82%)
Dec 17, 2014 4.580 4.990 4.540 4.850 544,808 +0.30(+6.59%)
Dec 16, 2014 4.500 4.600 4.380 4.550 465,993 +0.01(+0.22%)
Dec 15, 2014 4.550 4.640 4.480 4.540 411,890 -0.03(-0.66%)
Dec 12, 2014 4.600 4.690 4.560 4.570 267,091 -0.10(-2.14%)
Dec 11, 2014 4.600 4.710 4.510 4.670 542,600 +0.01(+0.21%)
Dec 10, 2014 4.720 4.780 4.610 4.660 368,169 -0.06(-1.27%)
Dec 09, 2014 4.660 4.740 4.600 4.720 475,757 +0.03(+0.64%)
Dec 08, 2014 4.950 4.960 4.665 4.690 431,504 -0.24(-4.87%)
Dec 05, 2014 4.920 5.060 4.880 4.930 240,626 -0.04(-0.80%)
Dec 04, 2014 5.020 5.110 4.950 4.970 308,067 -0.10(-1.97%)
Dec 03, 2014 4.980 5.190 4.930 5.070 507,059 +0.08(+1.60%)
Dec 02, 2014 4.860 5.080 4.750 4.990 470,017 +0.30(+6.40%)
Dec 01, 2014 4.850 4.920 4.530 4.690 635,175 -0.20(-4.09%)
Nov 28, 2014 5.130 5.200 4.840 4.890 321,067 -0.43(-8.08%)
Nov 26, 2014 5.350 5.320 5.320 5.320 131,900 +0.00(+0.00%)
Nov 25, 2014 5.260 5.390 5.260 5.320 239,517 +0.02(+0.38%)
Nov 24, 2014 5.330 5.370 5.224 5.300 263,843 -0.06(-1.12%)
Nov 21, 2014 5.320 5.390 5.300 5.360 198,945 +0.09(+1.71%)
Nov 20, 2014 5.120 5.300 5.120 5.270 177,358 +0.13(+2.53%)
Nov 19, 2014 5.250 5.260 5.130 5.140 173,190 -0.13(-2.47%)
Nov 18, 2014 5.180 5.320 5.180 5.270 255,865 +0.06(+1.15%)
Nov 17, 2014 5.040 5.300 5.040 5.210 459,227 +0.13(+2.56%)
Nov 14, 2014 5.070 5.150 5.040 5.080 205,674 +0.03(+0.59%)
Nov 13, 2014 5.050 5.390 5.050 5.050 375,189 -0.02(-0.39%)
Nov 12, 2014 5.040 5.112 5.015 5.070 277,559 +0.01(+0.20%)
Nov 11, 2014 4.940 5.070 4.930 5.060 441,584 +0.10(+2.02%)
Nov 10, 2014 4.850 5.020 4.810 4.960 399,282 +0.01(+0.20%)
Nov 07, 2014 4.790 5.000 4.770 4.950 354,171 +0.19(+3.99%)
Nov 06, 2014 4.790 4.820 4.750 4.760 281,714 -0.02(-0.42%)
Nov 05, 2014 4.740 4.830 4.710 4.780 157,896 +0.04(+0.84%)
Nov 04, 2014 4.930 4.930 4.729 4.740 594,320 -0.17(-3.46%)
Nov 03, 2014 4.830 4.990 4.780 4.910 303,366 +0.04(+0.82%)
Oct 31, 2014 4.850 4.880 4.780 4.870 343,831 +0.00(+0.00%)
Oct 30, 2014 4.800 4.900 4.780 4.870 244,592 +0.08(+1.67%)
Oct 29, 2014 4.740 4.850 4.720 4.790 280,359 +0.03(+0.63%)
Oct 28, 2014 4.830 4.830 4.720 4.760 212,226 -0.06(-1.24%)
Oct 27, 2014 4.890 4.860 4.720 4.820 286,913 -0.04(-0.82%)
Oct 24, 2014 4.710 4.875 4.690 4.860 136,473 +0.12(+2.53%)
Oct 23, 2014 4.790 4.830 4.690 4.740 203,522 +0.02(+0.42%)
Oct 22, 2014 4.790 4.840 4.670 4.720 206,220 -0.06(-1.26%)
Oct 21, 2014 4.830 4.870 4.760 4.780 238,744 -0.02(-0.42%)
Oct 20, 2014 4.620 4.840 4.620 4.800 305,169 +0.21(+4.58%)
Oct 17, 2014 4.460 4.650 4.460 4.590 195,578 +0.13(+2.91%)
Oct 16, 2014 4.250 4.450 4.200 4.460 424,320 +0.12(+2.76%)
Oct 15, 2014 4.420 4.470 4.212 4.340 698,273 -0.18(-3.98%)
Oct 14, 2014 4.490 4.640 4.391 4.520 357,431 +0.02(+0.44%)
Oct 13, 2014 4.390 4.560 4.390 4.500 166,507 +0.07(+1.58%)
Oct 10, 2014 4.490 4.550 4.360 4.430 337,902 -0.08(-1.77%)
Oct 09, 2014 4.750 4.790 4.475 4.510 751,705 -0.26(-5.45%)
Oct 08, 2014 4.920 5.010 4.760 4.770 481,313 -0.22(-4.41%)
Oct 07, 2014 4.990 5.100 4.940 4.990 330,009 -0.05(-0.99%)
Oct 06, 2014 4.980 5.090 4.950 5.040 318,889 +0.09(+1.82%)
Oct 03, 2014 4.880 5.030 4.860 4.950 364,579 +0.07(+1.43%)
Oct 02, 2014 4.860 4.931 4.770 4.880 314,753 +0.03(+0.62%)
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.