Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.39 14.65 14.35 14.58 3,055,280 +0.24(+1.67%)
Feb 27, 2013 14.07 14.36 14.05 14.34 1,922,125 +0.30(+2.14%)
Feb 26, 2013 13.94 14.05 13.88 14.04 3,070,263 +0.25(+1.81%)
Feb 25, 2013 14.21 14.32 13.75 13.79 2,851,335 -0.28(-1.99%)
Feb 22, 2013 13.99 14.13 13.89 14.07 2,035,769 -0.01(-0.07%)
Feb 21, 2013 14.31 14.32 13.94 14.08 3,708,311 -0.39(-2.70%)
Feb 20, 2013 14.75 14.78 14.44 14.47 3,112,740 -0.18(-1.23%)
Feb 19, 2013 14.54 14.71 14.54 14.65 2,490,068 +0.31(+2.16%)
Feb 15, 2013 14.29 14.39 14.23 14.34 2,641,336 +0.11(+0.77%)
Feb 14, 2013 14.27 14.46 14.16 14.23 3,259,356 +0.02(+0.14%)
Feb 13, 2013 14.16 14.32 14.13 14.21 5,939,297 -0.47(-3.20%)
Feb 12, 2013 14.77 14.81 14.58 14.68 2,709,077 -0.31(-2.07%)
Feb 11, 2013 15.00 15.05 14.90 14.99 2,029,911 +0.07(+0.47%)
Feb 08, 2013 14.70 14.99 14.67 14.92 4,721,925 -0.21(-1.39%)
Feb 07, 2013 15.27 15.45 14.56 15.13 7,780,838 -0.69(-4.36%)
Feb 06, 2013 15.66 15.85 15.52 15.82 3,501,257 +0.34(+2.20%)
Feb 04, 2013 15.76 15.79 15.44 15.48 6,403,786 +0.35(+2.31%)
Feb 01, 2013 14.71 15.14 14.64 15.13 5,018,489 +0.19(+1.27%)
Jan 31, 2013 14.89 14.98 14.63 14.94 2,597,409 -0.05(-0.33%)
Jan 30, 2013 15.10 15.16 14.97 14.99 3,199,006 -0.15(-0.99%)
Jan 29, 2013 15.11 15.23 15.00 15.14 5,664,471 +0.02(+0.13%)
Jan 28, 2013 15.49 15.49 14.83 15.12 8,239,386 +0.71(+4.93%)
Jan 25, 2013 14.32 14.46 14.25 14.41 6,598,469 +0.89(+6.58%)
Jan 24, 2013 13.41 13.56 13.36 13.52 4,676,884 +0.27(+2.04%)
Jan 23, 2013 13.16 13.29 13.08 13.25 3,222,339 -0.10(-0.75%)
Jan 22, 2013 13.18 13.38 13.11 13.35 8,122,517 +0.65(+5.12%)
Jan 18, 2013 12.66 12.74 12.48 12.70 9,285,715 +0.79(+6.63%)
Jan 17, 2013 11.55 11.98 11.52 11.91 10,669,598 +0.71(+6.34%)
Jan 16, 2013 11.22 11.44 11.17 11.20 6,347,496 -0.03(-0.27%)
Jan 15, 2013 11.22 11.25 11.13 11.23 7,202,640 -0.05(-0.44%)
Jan 14, 2013 11.18 11.34 11.18 11.28 5,212,452 +0.19(+1.71%)
Jan 11, 2013 11.13 11.17 11.07 11.09 4,802,212 +0.04(+0.36%)
Jan 10, 2013 11.02 11.10 10.99 11.05 5,175,230 +0.31(+2.89%)
Jan 09, 2013 10.77 10.83 10.71 10.74 2,063,169 +0.02(+0.19%)
Jan 08, 2013 10.82 10.83 10.59 10.72 3,265,972 -0.25(-2.28%)
Jan 07, 2013 10.97 11.06 10.87 10.97 3,103,475 -0.17(-1.53%)
Jan 04, 2013 11.11 11.24 11.08 11.14 4,984,468 -0.35(-3.05%)
Jan 03, 2013 11.45 11.57 11.41 11.49 2,386,661 -0.02(-0.17%)
Jan 02, 2013 11.48 11.51 11.38 11.51 2,284,252 +0.31(+2.77%)
Dec 31, 2012 11.02 11.21 10.99 11.20 1,383,834 +0.19(+1.73%)
Dec 28, 2012 11.02 11.10 10.97 11.01 1,136,389 -0.03(-0.27%)
Dec 27, 2012 11.03 11.09 10.94 11.04 2,100,743 -0.07(-0.59%)
Dec 26, 2012 11.10 11.22 11.01 11.11 2,072,188 +0.20(+1.79%)
Dec 24, 2012 10.95 10.99 10.90 10.91 550,234 -0.02(-0.18%)
Dec 21, 2012 10.90 11.00 10.84 10.93 1,913,577 -0.20(-1.80%)
Dec 20, 2012 10.97 11.13 10.92 11.13 2,737,659 +0.16(+1.46%)
Dec 19, 2012 11.14 11.30 10.96 10.97 3,406,886 -0.15(-1.35%)
Dec 18, 2012 11.00 11.15 10.98 11.12 3,019,602 +0.12(+1.09%)
Dec 17, 2012 10.97 11.02 10.92 11.00 1,589,103 +0.04(+0.36%)
Dec 14, 2012 10.80 10.98 10.79 10.96 4,241,325 +0.23(+2.14%)
Dec 13, 2012 10.54 10.80 10.52 10.73 4,305,597 +0.50(+4.89%)
Dec 12, 2012 10.10 10.28 10.03 10.23 2,894,584 +0.34(+3.44%)
Dec 11, 2012 9.870 9.960 9.850 9.890 1,161,170 -0.09(-0.90%)
Dec 10, 2012 9.970 10.00 9.870 9.980 1,702,363 -0.14(-1.38%)
Dec 07, 2012 10.07 10.15 10.04 10.12 1,898,515 +0.11(+1.10%)
Dec 06, 2012 9.890 10.05 9.850 10.01 3,165,588 +0.31(+3.20%)
Dec 05, 2012 9.600 9.770 9.570 9.700 2,598,721 +0.07(+0.73%)
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.