Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.650 5.700 5.560 5.620 795,689 -0.03(-0.53%)
May 29, 2014 5.730 5.730 5.500 5.650 1,120,313 -0.10(-1.74%)
May 28, 2014 5.860 5.860 5.720 5.750 549,121 -0.11(-1.88%)
May 27, 2014 5.790 5.880 5.720 5.860 670,187 -0.01(-0.17%)
May 23, 2014 5.810 5.870 5.870 5.870 392,200 +0.08(+1.44%)
May 22, 2014 5.860 5.860 5.760 5.787 420,901 -0.07(-1.25%)
May 21, 2014 5.880 5.950 5.800 5.860 846,211 -0.02(-0.34%)
May 20, 2014 6.070 6.130 5.830 5.880 1,460,781 -0.25(-4.08%)
May 19, 2014 6.060 6.226 5.990 6.130 1,325,056 +0.11(+1.83%)
May 16, 2014 7.000 7.010 5.980 6.020 3,643,485 -1.20(-16.62%)
May 15, 2014 7.800 7.860 7.180 7.220 1,499,884 -0.77(-9.64%)
May 14, 2014 7.950 8.080 7.940 7.990 253,805 +0.02(+0.25%)
May 13, 2014 8.020 8.030 7.950 7.970 372,579 -0.08(-0.99%)
May 12, 2014 8.070 8.150 8.000 8.050 254,838 -0.02(-0.25%)
May 09, 2014 8.060 8.100 7.980 8.070 365,238 -0.03(-0.37%)
May 08, 2014 7.980 8.100 7.950 8.100 442,503 +0.11(+1.38%)
May 07, 2014 7.930 8.060 7.930 7.990 307,127 +0.08(+1.01%)
May 06, 2014 8.060 8.060 7.890 7.910 279,597 -0.12(-1.49%)
May 05, 2014 7.930 8.090 7.930 8.030 288,411 +0.10(+1.26%)
May 02, 2014 7.920 7.950 7.870 7.930 176,150 +0.03(+0.38%)
May 01, 2014 7.960 7.964 7.860 7.900 278,454 -0.05(-0.63%)
Apr 30, 2014 7.910 7.980 7.860 7.950 298,357 +0.00(+0.00%)
Apr 29, 2014 7.820 8.000 7.815 7.950 402,962 +0.14(+1.79%)
Apr 28, 2014 7.790 7.810 7.734 7.810 166,117 +0.07(+0.90%)
Apr 25, 2014 7.720 7.830 7.720 7.740 191,222 -0.01(-0.13%)
Apr 24, 2014 7.750 7.780 7.710 7.750 272,434 +0.02(+0.26%)
Apr 23, 2014 7.760 7.780 7.700 7.730 227,383 -0.05(-0.64%)
Apr 22, 2014 7.780 7.830 7.720 7.780 284,684 +0.04(+0.52%)
Apr 21, 2014 7.780 7.820 7.650 7.740 343,840 -0.04(-0.51%)
Apr 17, 2014 7.900 7.780 7.780 7.780 243,500 -0.08(-1.02%)
Apr 16, 2014 7.870 7.930 7.820 7.860 309,125 +0.02(+0.26%)
Apr 15, 2014 7.850 7.900 7.710 7.840 393,825 -0.04(-0.51%)
Apr 14, 2014 7.920 7.970 7.840 7.880 404,875 -0.03(-0.38%)
Apr 11, 2014 7.990 8.110 7.905 7.910 569,795 -0.21(-2.59%)
Apr 10, 2014 8.170 8.190 8.060 8.120 819,304 -0.04(-0.49%)
Apr 09, 2014 8.160 8.170 8.080 8.160 448,277 +0.02(+0.25%)
Apr 08, 2014 8.050 8.170 7.990 8.140 340,741 +0.15(+1.88%)
Apr 07, 2014 8.130 8.130 7.950 7.990 370,468 -0.11(-1.36%)
Apr 04, 2014 8.130 8.180 8.050 8.100 287,058 +0.00(+0.00%)
Apr 03, 2014 8.180 8.180 8.040 8.100 306,791 -0.04(-0.49%)
Apr 02, 2014 8.080 8.180 8.050 8.140 325,693 -0.01(-0.12%)
Apr 01, 2014 8.070 8.190 8.040 8.150 436,540 +0.12(+1.49%)
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%)
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.