Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.33 18.33 18.33 0 +0.20(+1.11%)
Mar 28, 2018 18.13 18.13 18.13 18.13 100 +0.27(+1.53%)
Mar 27, 2018 17.86 17.86 17.86 17.86 540 -0.02(-0.13%)
Mar 26, 2018 17.86 17.89 17.86 17.88 2,091 -0.47(-2.59%)
Mar 22, 2018 18.36 18.36 18.36 0 -0.61(-3.22%)
Mar 21, 2018 18.96 18.97 18.96 18.97 595 +0.22(+1.18%)
Mar 20, 2018 18.45 18.75 18.45 18.75 302,157 -0.30(-1.59%)
Mar 16, 2018 19.05 19.05 19.05 0 +0.15(+0.80%)
Mar 13, 2018 18.90 18.90 18.90 0 +0.65(+3.55%)
Mar 09, 2018 18.25 18.25 18.25 0 -0.50(-2.64%)
Mar 08, 2018 18.69 18.75 18.65 18.75 1,669 -1.30(-6.49%)
Mar 01, 2018 20.05 20.05 20.05 0 -0.85(-4.07%)
Feb 26, 2018 20.90 20.90 20.90 5 +0.81(+4.04%)
Feb 22, 2018 20.09 20.09 20.09 85 +0.61(+3.12%)
Feb 14, 2018 19.48 19.48 19.48 59 -0.02(-0.11%)
Feb 13, 2018 19.49 19.50 19.49 19.50 2,620 -0.25(-1.27%)
Feb 12, 2018 19.75 19.75 19.75 19.75 100 +0.53(+2.75%)
Feb 09, 2018 19.38 19.38 19.22 19.22 4,523 -0.26(-1.34%)
Feb 07, 2018 19.48 19.48 19.48 0 +0.57(+3.03%)
Feb 06, 2018 18.83 18.91 18.80 18.91 508 -0.29(-1.53%)
Feb 05, 2018 19.53 19.53 19.20 19.20 2,051 -0.66(-3.34%)
Feb 02, 2018 19.99 20.03 19.87 19.87 1,681 -0.19(-0.97%)
Feb 01, 2018 20.06 20.06 20.06 20.06 1,000 +0.42(+2.12%)
Jan 30, 2018 19.64 19.64 19.64 0 -0.01(-0.03%)
Jan 26, 2018 19.65 19.65 19.65 879 -0.09(-0.44%)
Jan 25, 2018 19.74 19.74 19.64 19.73 936 -0.01(-0.06%)
Jan 24, 2018 19.76 19.76 19.75 19.75 1,150 -0.60(-2.97%)
Jan 23, 2018 20.21 20.35 20.21 20.35 872 +0.14(+0.71%)
Jan 22, 2018 20.42 20.42 20.21 20.21 533 -0.35(-1.72%)
Jan 19, 2018 20.12 20.56 20.12 20.56 803 +0.29(+1.45%)
Jan 18, 2018 20.25 20.27 20.25 20.27 753 -0.08(-0.38%)
Jan 17, 2018 20.35 20.35 20.35 20.35 500 -0.16(-0.78%)
Jan 16, 2018 20.46 20.51 20.44 20.51 1,760 +0.28(+1.39%)
Jan 12, 2018 20.23 20.23 20.23 0 +0.53(+2.67%)
Jan 11, 2018 20.01 20.01 19.70 19.70 3,100 -0.06(-0.28%)
Jan 10, 2018 19.99 19.99 19.76 19.76 650 -0.43(-2.15%)
Jan 09, 2018 20.30 20.30 20.19 20.19 2,200 -0.33(-1.62%)
Jan 08, 2018 20.73 20.73 20.47 20.52 3,013 -0.58(-2.74%)
Jan 05, 2018 21.07 21.10 21.07 21.10 295 +0.10(+0.46%)
Jan 04, 2018 21.00 21.00 21.00 21.00 1,046 +0.01(+0.05%)
Jan 03, 2018 20.99 20.99 20.99 20.99 502 -0.00(-0.00%)
Jan 02, 2018 20.99 20.99 20.99 20.99 100 +0.04(+0.21%)
Dec 29, 2017 20.95 20.95 20.95 0 +0.03(+0.17%)
Dec 27, 2017 20.91 20.91 20.91 0 -0.23(-1.07%)
Dec 21, 2017 21.14 21.14 21.14 0 -0.03(-0.12%)
Dec 20, 2017 21.44 21.44 21.16 21.17 1,222 -0.27(-1.27%)
Dec 13, 2017 21.44 21.44 21.44 8 +0.25(+1.17%)
Dec 11, 2017 21.19 21.19 21.19 12,145 -0.17(-0.77%)
Dec 08, 2017 21.36 21.36 21.36 21.36 1,498 +0.08(+0.39%)
Dec 07, 2017 20.86 21.27 20.85 21.27 1,230 +0.43(+2.04%)
Dec 06, 2017 20.85 20.85 20.85 20.85 3,025 +0.04(+0.20%)
Dec 05, 2017 20.84 20.84 20.77 20.81 1,489 -0.03(-0.14%)
Dec 01, 2017 20.84 20.84 20.84 0 +0.40(+1.96%)
Nov 30, 2017 20.44 20.44 20.44 20.44 6,131 +0.09(+0.45%)
Nov 29, 2017 20.54 20.54 20.34 20.34 891 -0.32(-1.53%)
Nov 28, 2017 20.66 20.66 20.66 20.66 100 +0.16(+0.78%)
Nov 27, 2017 20.51 20.51 20.50 20.50 1,042 -0.05(-0.24%)
Nov 24, 2017 20.55 20.55 20.55 20.55 1,125 -0.31(-1.47%)
Nov 22, 2017 20.86 20.86 20.86 20.86 500 +0.08(+0.40%)
Nov 21, 2017 20.78 20.78 20.78 20.78 514 -0.09(-0.43%)
Nov 20, 2017 20.87 20.87 20.86 20.87 1,520 +0.03(+0.15%)
Nov 17, 2017 20.73 20.83 20.73 20.83 1,652 +0.61(+3.03%)
Nov 13, 2017 20.22 20.22 20.22 0 +0.34(+1.69%)
Nov 10, 2017 19.89 19.89 19.89 19.89 182 +0.01(+0.03%)
Nov 09, 2017 19.88 19.88 19.88 19.88 517 -0.12(-0.61%)
Nov 08, 2017 20.11 20.11 20.00 20.00 1,325 -0.02(-0.09%)
Nov 07, 2017 19.94 20.09 19.93 20.02 1,300 -0.04(-0.20%)
Nov 06, 2017 20.06 20.06 20.06 20.06 172 +0.06(+0.28%)
Nov 03, 2017 20.00 20.00 20.00 20.00 1,433 -0.00(-0.00%)
Nov 02, 2017 19.52 20.00 19.52 20.00 3,694 +0.29(+1.47%)
Nov 01, 2017 20.50 20.50 19.72 19.72 1,870 -1.77(-8.24%)
Oct 27, 2017 21.49 21.49 21.49 0 -0.21(-0.98%)
Oct 26, 2017 21.70 21.70 21.70 21.70 100 +1.20(+5.85%)
Oct 25, 2017 20.58 20.58 20.50 20.50 4,600 -0.81(-3.82%)
Oct 24, 2017 21.47 21.49 21.31 21.31 1,518 -0.40(-1.82%)
Oct 23, 2017 21.71 21.71 21.71 21.71 300 -0.33(-1.48%)
Oct 20, 2017 21.98 22.04 21.98 22.04 604 -0.21(-0.96%)
Oct 16, 2017 22.25 22.25 22.25 0 +0.60(+2.79%)
Oct 10, 2017 21.65 21.65 21.65 0 +0.37(+1.76%)
Oct 06, 2017 21.27 21.27 21.27 0 +0.08(+0.38%)
Oct 05, 2017 21.20 21.20 21.19 21.19 1,500 -0.70(-3.18%)
Oct 03, 2017 21.89 21.89 21.89 92 +0.34(+1.57%)
Sep 29, 2017 21.55 21.55 21.55 0 +0.07(+0.31%)
Sep 27, 2017 21.48 21.48 21.48 0 +0.06(+0.28%)
Sep 25, 2017 21.42 21.42 21.42 0 -0.40(-1.83%)
Sep 21, 2017 21.82 21.82 21.82 0 +0.26(+1.21%)
Sep 14, 2017 21.56 21.56 21.56 0 +0.37(+1.74%)
Sep 13, 2017 21.19 21.19 21.19 21.19 100 -0.12(-0.56%)
Sep 12, 2017 21.37 21.37 21.31 21.31 950 +0.13(+0.63%)
Sep 11, 2017 21.19 21.19 21.18 21.18 504 -0.27(-1.24%)
Sep 06, 2017 21.44 21.44 21.44 0 +0.51(+2.41%)
Sep 05, 2017 20.94 20.94 20.94 20.94 240 -0.46(-2.13%)
Sep 01, 2017 21.45 21.45 21.45 21.39 200 +0.03(+0.16%)
Aug 31, 2017 21.35 21.36 21.35 21.36 15,225 +0.74(+3.60%)
Aug 30, 2017 20.55 20.62 20.54 20.62 1,200 +0.12(+0.58%)
Aug 29, 2017 20.50 20.50 20.50 20.50 175 -0.06(-0.30%)
Aug 28, 2017 20.67 20.67 20.56 20.56 300 -0.09(-0.41%)
Aug 24, 2017 20.64 20.64 20.64 0 +0.03(+0.16%)
Aug 23, 2017 20.48 20.61 20.48 20.61 4,280 -0.04(-0.20%)
Aug 22, 2017 20.65 20.65 20.65 20.65 300 +0.02(+0.11%)
Aug 21, 2017 20.64 20.64 20.63 20.63 265 +0.18(+0.89%)
Aug 17, 2017 20.45 20.45 20.45 50 -0.04(-0.17%)
Aug 16, 2017 20.49 20.49 20.49 20.49 340 +0.12(+0.61%)
Aug 15, 2017 20.36 20.37 20.36 20.36 2,002 -0.07(-0.35%)
Aug 14, 2017 20.43 20.43 20.43 20.43 995 +0.07(+0.34%)
Aug 09, 2017 20.36 20.36 20.36 0 +0.00(+0.02%)
Aug 04, 2017 20.36 20.36 20.36 100 +0.12(+0.59%)
Aug 03, 2017 20.24 20.24 20.24 20.24 1,025 +0.24(+1.19%)
Aug 02, 2017 20.59 20.59 20.00 20.00 5,250 +0.24(+1.23%)
Jul 31, 2017 19.76 19.76 19.76 30 +0.62(+3.24%)
Jul 27, 2017 19.14 19.14 19.14 0 -0.70(-3.51%)
Jul 25, 2017 19.84 19.84 19.84 0 +0.16(+0.82%)
Jul 21, 2017 19.68 19.68 19.68 0 -0.44(-2.20%)
Jul 19, 2017 20.12 20.12 20.12 0 +0.61(+3.14%)
Jul 18, 2017 19.55 19.57 19.50 19.51 2,015 -0.15(-0.76%)
Jul 17, 2017 19.69 19.69 19.65 19.65 3,705 -0.73(-3.59%)
Jul 14, 2017 19.93 20.39 19.93 20.39 1,350 +0.58(+2.91%)
Jul 13, 2017 19.81 19.81 19.81 19.81 246 +0.10(+0.50%)
Jul 12, 2017 19.57 19.71 19.57 19.71 3,095 +0.50(+2.60%)
Jul 11, 2017 19.21 19.21 19.21 19.21 246 +0.26(+1.37%)
Jul 10, 2017 18.98 18.98 18.92 18.95 616 +0.02(+0.11%)
Jul 07, 2017 18.93 18.93 18.93 18.93 104 +0.13(+0.70%)
Jul 06, 2017 18.15 18.80 18.15 18.80 3,000 +0.84(+4.68%)
Jul 05, 2017 17.96 17.96 17.96 17.96 100 +0.26(+1.44%)
Jul 03, 2017 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jun 28, 2017 17.70 17.70 17.70 0 +0.26(+1.51%)
Jun 27, 2017 17.44 17.44 17.44 17.44 156 +0.04(+0.20%)
Jun 22, 2017 17.41 17.41 17.41 1 +0.38(+2.25%)
Jun 19, 2017 17.02 17.02 17.02 32 +0.18(+1.09%)
Jun 16, 2017 16.75 16.84 16.75 16.84 1,723 -0.39(-2.29%)
Jun 13, 2017 17.23 17.23 17.23 350 +0.08(+0.49%)
Jun 12, 2017 17.15 17.15 17.15 17.15 100 +0.08(+0.47%)
Jun 09, 2017 17.06 17.07 17.06 17.07 800 +0.06(+0.35%)
Jun 08, 2017 16.96 17.01 16.96 17.01 1,114 +0.03(+0.17%)
Jun 07, 2017 16.75 17.06 16.75 16.98 5,181 +0.24(+1.41%)
Jun 06, 2017 16.74 16.74 16.74 16.74 2,400 -0.21(-1.22%)
Jun 01, 2017 16.95 16.95 16.95 400 -0.16(-0.95%)
May 30, 2017 17.11 17.11 17.11 1,600 +0.18(+1.04%)
May 26, 2017 16.94 16.94 16.94 16.94 4,000 +0.01(+0.09%)
May 25, 2017 16.94 16.94 16.92 16.92 3,400 +0.33(+1.96%)
May 24, 2017 16.39 16.60 16.39 16.60 4,305 +0.01(+0.04%)
May 23, 2017 16.58 16.59 16.58 16.59 2,903 +0.16(+0.96%)
May 19, 2017 16.43 16.43 16.43 0 +0.57(+3.58%)
May 18, 2017 15.86 15.86 15.86 15.86 100 -0.46(-2.80%)
May 16, 2017 16.32 16.32 16.32 5 +0.41(+2.58%)
May 15, 2017 15.91 15.91 15.91 15.91 450 -0.12(-0.73%)
May 12, 2017 16.56 16.56 16.02 16.03 1,400 -0.24(-1.50%)
May 08, 2017 16.27 16.27 16.27 0 +0.41(+2.58%)
May 04, 2017 15.86 15.86 15.86 0 +0.11(+0.73%)
May 03, 2017 15.94 15.94 15.75 15.75 5,012 -0.20(-1.28%)
May 02, 2017 16.06 16.06 15.88 15.95 2,425 -0.59(-3.57%)
Apr 28, 2017 16.54 16.54 16.54 5,446 -0.26(-1.58%)
Apr 27, 2017 16.80 16.80 16.80 16.80 935 -0.13(-0.78%)
Apr 26, 2017 16.94 16.94 16.94 16.94 200 +0.34(+2.04%)
Apr 25, 2017 16.60 16.60 16.60 16.60 100 -0.05(-0.31%)
Apr 24, 2017 16.67 16.67 16.65 16.65 285 -0.64(-3.70%)
Apr 18, 2017 17.29 17.29 17.29 3 +0.43(+2.55%)
Apr 05, 2017 16.86 16.86 16.86 0 +0.11(+0.66%)
Apr 04, 2017 16.75 16.75 16.75 16.75 421 -0.22(-1.31%)
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.