Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.65 11.90 11.50 11.50 10,571 -0.20(-1.71%)
Feb 26, 2016 11.36 11.70 11.36 11.70 1,960 +0.67(+6.07%)
Feb 25, 2016 10.55 11.24 10.55 11.03 5,146 +0.48(+4.54%)
Feb 24, 2016 9.863 10.55 9.863 10.55 524 -1.04(-8.96%)
Feb 22, 2016 11.55 11.59 11.59 11.59 7,300 +0.13(+1.12%)
Feb 19, 2016 11.92 11.98 11.89 11.46 1,458 +0.14(+1.24%)
Feb 18, 2016 11.33 11.98 11.32 11.32 2,305 +0.00(+0.01%)
Feb 17, 2016 12.30 12.30 11.25 11.32 3,400 -0.71(-5.90%)
Feb 16, 2016 12.30 12.32 12.00 12.03 2,301 -0.33(-2.67%)
Feb 12, 2016 12.30 12.36 12.36 12.36 1,400 +0.21(+1.69%)
Feb 11, 2016 12.31 12.35 12.00 12.15 1,943 -0.08(-0.69%)
Feb 10, 2016 12.35 12.35 12.23 12.24 301 -0.08(-0.61%)
Feb 09, 2016 12.33 12.33 12.31 12.31 320 +0.09(+0.77%)
Feb 08, 2016 9.229 12.30 9.229 12.22 520 +0.02(+0.16%)
Feb 05, 2016 12.20 12.20 12.20 12.20 360 -0.15(-1.21%)
Feb 04, 2016 12.35 12.40 12.21 12.35 1,176 +0.14(+1.14%)
Feb 03, 2016 12.30 12.35 12.21 12.21 2,508 +0.13(+1.08%)
Feb 02, 2016 12.35 12.35 12.08 12.08 1,632 -0.02(-0.17%)
Feb 01, 2016 12.30 12.30 11.00 12.10 2,800 -0.11(-0.93%)
Jan 29, 2016 8.530 12.25 8.530 12.21 1,488 -0.09(-0.70%)
Jan 28, 2016 12.25 12.30 10.68 12.30 3,515 +0.05(+0.41%)
Jan 27, 2016 12.18 12.20 12.10 12.25 3,550 +0.07(+0.57%)
Jan 26, 2016 7.360 12.25 7.360 12.18 3,047 +0.06(+0.49%)
Jan 25, 2016 12.13 12.13 12.00 12.12 3,691 -0.08(-0.68%)
Jan 22, 2016 12.25 12.25 12.20 12.20 2,266 -0.04(-0.29%)
Jan 21, 2016 12.30 12.30 12.11 12.24 1,192 +0.06(+0.49%)
Jan 20, 2016 12.07 12.25 12.00 12.18 7,527 -0.01(-0.08%)
Jan 19, 2016 12.25 12.25 11.90 12.19 4,300 -0.02(-0.16%)
Jan 15, 2016 12.07 12.21 12.21 12.21 7,800 +0.10(+0.82%)
Jan 14, 2016 12.17 12.20 12.11 12.11 2,300 -0.13(-1.05%)
Jan 13, 2016 12.22 12.30 12.20 12.24 4,607 -0.06(-0.49%)
Jan 12, 2016 11.50 12.30 11.00 12.30 11,653 +0.07(+0.57%)
Jan 11, 2016 12.34 12.34 12.10 12.23 3,130 -0.01(-0.08%)
Jan 08, 2016 12.30 12.30 12.15 12.24 5,500 -0.05(-0.44%)
Jan 07, 2016 12.15 12.30 12.15 12.29 14,460 +0.09(+0.77%)
Jan 06, 2016 12.30 12.30 12.10 12.20 18,300 -0.07(-0.55%)
Jan 05, 2016 12.30 12.35 12.10 12.27 14,104 -0.03(-0.27%)
Jan 04, 2016 12.50 12.50 12.10 12.30 5,050 +0.30(+2.50%)
Dec 31, 2015 12.00 12.00 12.00 12.00 11,500 +0.05(+0.42%)
Dec 30, 2015 11.99 12.00 11.95 11.95 1,532 +0.05(+0.42%)
Dec 29, 2015 12.15 12.15 11.90 11.90 1,450 -0.20(-1.65%)
Dec 28, 2015 6.880 12.22 6.500 12.10 7,810 -0.13(-1.06%)
Dec 24, 2015 12.00 12.23 12.23 12.23 4,600 +0.23(+1.92%)
Dec 23, 2015 12.00 12.03 12.00 12.00 1,990 +0.07(+0.55%)
Dec 22, 2015 12.07 12.08 11.72 11.93 16,249 -0.16(-1.29%)
Dec 21, 2015 12.05 12.15 12.04 12.09 3,800 +0.01(+0.08%)
Dec 18, 2015 12.25 12.25 12.00 12.08 7,800 +0.08(+0.67%)
Dec 17, 2015 11.99 12.15 11.85 12.00 6,773 +0.00(+0.00%)
Dec 16, 2015 12.00 12.00 12.00 12.00 265 +0.00(+0.00%)
Dec 15, 2015 12.25 12.25 11.90 12.00 8,144 +0.25(+2.13%)
Dec 14, 2015 12.15 12.15 11.54 11.75 5,400 -0.15(-1.29%)
Dec 11, 2015 11.49 12.15 11.49 11.90 5,930 -0.03(-0.23%)
Dec 10, 2015 12.00 13.47 11.00 11.93 41,566 -0.05(-0.42%)
Dec 09, 2015 12.00 12.00 11.78 11.98 34,004 +0.23(+1.96%)
Dec 08, 2015 11.80 11.80 11.50 11.75 4,347 -0.25(-2.08%)
Dec 07, 2015 11.15 12.00 11.13 12.00 15,124 +0.70(+6.19%)
Dec 04, 2015 11.88 11.88 11.30 11.30 13,980 -0.58(-4.88%)
Dec 03, 2015 11.90 12.00 11.79 11.88 16,617 -0.02(-0.16%)
Dec 02, 2015 11.80 12.00 11.80 11.90 6,300 +0.32(+2.80%)
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.