Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.940 8.050 7.920 8.030 386,248 +0.09(+1.13%)
Mar 28, 2014 7.930 8.020 7.910 7.940 265,557 -0.02(-0.25%)
Mar 27, 2014 7.900 7.970 7.850 7.960 381,826 +0.06(+0.76%)
Mar 26, 2014 7.880 7.920 7.830 7.900 256,796 +0.02(+0.25%)
Mar 25, 2014 7.890 7.970 7.820 7.880 232,339 -0.02(-0.25%)
Mar 24, 2014 7.860 7.920 7.750 7.900 258,003 +0.06(+0.77%)
Mar 21, 2014 7.900 7.990 7.840 7.840 449,617 -0.04(-0.51%)
Mar 20, 2014 8.000 8.000 7.820 7.880 251,960 -0.15(-1.87%)
Mar 19, 2014 8.080 8.180 7.950 8.030 300,665 -0.07(-0.86%)
Mar 18, 2014 8.070 8.250 8.050 8.100 436,482 +0.03(+0.37%)
Mar 17, 2014 7.850 8.070 7.840 8.070 542,974 +0.22(+2.80%)
Mar 14, 2014 7.750 7.860 7.740 7.850 265,478 +0.10(+1.29%)
Mar 13, 2014 7.870 7.870 7.680 7.750 353,607 -0.10(-1.27%)
Mar 12, 2014 7.890 7.910 7.760 7.850 238,748 -0.06(-0.76%)
Mar 11, 2014 7.880 7.970 7.860 7.910 359,201 +0.02(+0.25%)
Mar 10, 2014 7.740 7.900 7.710 7.890 381,498 +0.15(+1.94%)
Mar 07, 2014 7.720 7.750 7.630 7.740 263,422 +0.06(+0.78%)
Mar 06, 2014 7.850 7.890 7.680 7.680 288,843 -0.13(-1.66%)
Mar 05, 2014 7.730 7.830 7.650 7.810 361,419 +0.14(+1.83%)
Mar 04, 2014 7.700 7.730 7.610 7.670 382,281 +0.01(+0.13%)
Mar 03, 2014 7.670 7.720 7.620 7.660 582,136 -0.03(-0.39%)
Feb 28, 2014 7.630 7.730 7.597 7.690 669,111 +0.09(+1.18%)
Feb 27, 2014 7.780 7.810 7.400 7.600 1,428,851 -0.38(-4.76%)
Feb 26, 2014 8.120 8.180 7.930 7.980 894,735 -0.14(-1.72%)
Feb 25, 2014 8.090 8.140 8.030 8.120 553,323 +0.01(+0.12%)
Feb 24, 2014 8.040 8.120 7.960 8.110 740,202 +0.09(+1.12%)
Feb 21, 2014 7.960 8.070 7.960 8.020 745,535 +0.01(+0.12%)
Feb 20, 2014 7.900 8.119 7.880 8.010 612,336 +0.02(+0.25%)
Feb 19, 2014 8.020 8.150 7.860 7.990 994,722 -0.08(-0.99%)
Feb 18, 2014 7.600 8.100 7.590 8.070 2,244,074 +0.48(+6.32%)
Feb 14, 2014 7.200 7.590 7.590 7.590 2,584,600 +0.77(+11.29%)
Feb 13, 2014 6.750 6.890 6.650 6.820 646,362 +0.07(+1.04%)
Feb 12, 2014 6.890 6.890 6.670 6.750 668,306 -0.19(-2.74%)
Feb 11, 2014 7.080 7.100 6.920 6.940 514,501 -0.12(-1.70%)
Feb 10, 2014 7.150 7.190 6.990 7.060 384,711 -0.09(-1.26%)
Feb 07, 2014 7.050 7.170 7.050 7.150 346,438 +0.12(+1.71%)
Feb 06, 2014 6.890 7.050 6.870 7.030 618,796 +0.12(+1.74%)
Feb 05, 2014 6.760 6.960 6.720 6.910 488,823 +0.14(+2.07%)
Feb 04, 2014 6.820 6.900 6.760 6.770 483,994 +0.03(+0.45%)
Feb 03, 2014 7.060 7.100 6.730 6.740 712,196 -0.30(-4.26%)
Jan 31, 2014 7.040 7.080 6.930 7.040 544,188 -0.09(-1.26%)
Jan 30, 2014 7.000 7.140 6.960 7.130 398,063 +0.14(+2.00%)
Jan 29, 2014 7.000 7.020 6.900 6.990 299,676 -0.01(-0.14%)
Jan 28, 2014 6.920 7.040 6.910 7.000 355,946 +0.11(+1.60%)
Jan 27, 2014 7.020 7.130 6.880 6.890 620,870 -0.11(-1.57%)
Jan 24, 2014 7.110 7.160 6.980 7.000 926,849 -0.10(-1.41%)
Jan 23, 2014 7.040 7.160 6.965 7.100 817,954 +0.07(+1.00%)
Jan 22, 2014 7.420 7.450 6.930 7.030 2,541,794 -0.68(-8.82%)
Jan 21, 2014 7.650 7.720 7.620 7.710 473,563 +0.16(+2.12%)
Jan 17, 2014 7.700 7.550 7.550 7.550 475,600 -0.18(-2.33%)
Jan 16, 2014 7.640 7.745 7.630 7.730 367,019 +0.06(+0.78%)
Jan 15, 2014 7.700 7.780 7.640 7.670 376,058 -0.03(-0.39%)
Jan 14, 2014 7.580 7.700 7.530 7.700 326,528 +0.13(+1.72%)
Jan 13, 2014 7.590 7.720 7.520 7.570 815,729 -0.05(-0.66%)
Jan 10, 2014 7.640 7.680 7.530 7.620 911,295 -0.02(-0.26%)
Jan 09, 2014 7.840 7.890 7.580 7.640 697,629 -0.22(-2.80%)
Jan 08, 2014 7.650 7.910 7.630 7.860 827,222 +0.23(+3.01%)
Jan 07, 2014 7.400 7.710 7.390 7.630 642,735 +0.16(+2.14%)
Jan 06, 2014 7.250 7.470 7.250 7.470 437,012 +0.21(+2.89%)
Jan 03, 2014 7.290 7.350 7.222 7.260 272,425 +0.00(+0.00%)
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.