Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.130 5.200 4.840 4.890 321,067 -0.43(-8.08%)
Nov 26, 2014 5.350 5.320 5.320 5.320 131,900 +0.00(+0.00%)
Nov 25, 2014 5.260 5.390 5.260 5.320 239,517 +0.02(+0.38%)
Nov 24, 2014 5.330 5.370 5.224 5.300 263,843 -0.06(-1.12%)
Nov 21, 2014 5.320 5.390 5.300 5.360 198,945 +0.09(+1.71%)
Nov 20, 2014 5.120 5.300 5.120 5.270 177,358 +0.13(+2.53%)
Nov 19, 2014 5.250 5.260 5.130 5.140 173,190 -0.13(-2.47%)
Nov 18, 2014 5.180 5.320 5.180 5.270 255,865 +0.06(+1.15%)
Nov 17, 2014 5.040 5.300 5.040 5.210 459,227 +0.13(+2.56%)
Nov 14, 2014 5.070 5.150 5.040 5.080 205,674 +0.03(+0.59%)
Nov 13, 2014 5.050 5.390 5.050 5.050 375,189 -0.02(-0.39%)
Nov 12, 2014 5.040 5.112 5.015 5.070 277,559 +0.01(+0.20%)
Nov 11, 2014 4.940 5.070 4.930 5.060 441,584 +0.10(+2.02%)
Nov 10, 2014 4.850 5.020 4.810 4.960 399,282 +0.01(+0.20%)
Nov 07, 2014 4.790 5.000 4.770 4.950 354,171 +0.19(+3.99%)
Nov 06, 2014 4.790 4.820 4.750 4.760 281,714 -0.02(-0.42%)
Nov 05, 2014 4.740 4.830 4.710 4.780 157,896 +0.04(+0.84%)
Nov 04, 2014 4.930 4.930 4.729 4.740 594,320 -0.17(-3.46%)
Nov 03, 2014 4.830 4.990 4.780 4.910 303,366 +0.04(+0.82%)
Oct 31, 2014 4.850 4.880 4.780 4.870 343,831 +0.00(+0.00%)
Oct 30, 2014 4.800 4.900 4.780 4.870 244,592 +0.08(+1.67%)
Oct 29, 2014 4.740 4.850 4.720 4.790 280,359 +0.03(+0.63%)
Oct 28, 2014 4.830 4.830 4.720 4.760 212,226 -0.06(-1.24%)
Oct 27, 2014 4.890 4.860 4.720 4.820 286,913 -0.04(-0.82%)
Oct 24, 2014 4.710 4.875 4.690 4.860 136,473 +0.12(+2.53%)
Oct 23, 2014 4.790 4.830 4.690 4.740 203,522 +0.02(+0.42%)
Oct 22, 2014 4.790 4.840 4.670 4.720 206,220 -0.06(-1.26%)
Oct 21, 2014 4.830 4.870 4.760 4.780 238,744 -0.02(-0.42%)
Oct 20, 2014 4.620 4.840 4.620 4.800 305,169 +0.21(+4.58%)
Oct 17, 2014 4.460 4.650 4.460 4.590 195,578 +0.13(+2.91%)
Oct 16, 2014 4.250 4.450 4.200 4.460 424,320 +0.12(+2.76%)
Oct 15, 2014 4.420 4.470 4.212 4.340 698,273 -0.18(-3.98%)
Oct 14, 2014 4.490 4.640 4.391 4.520 357,431 +0.02(+0.44%)
Oct 13, 2014 4.390 4.560 4.390 4.500 166,507 +0.07(+1.58%)
Oct 10, 2014 4.490 4.550 4.360 4.430 337,902 -0.08(-1.77%)
Oct 09, 2014 4.750 4.790 4.475 4.510 751,705 -0.26(-5.45%)
Oct 08, 2014 4.920 5.010 4.760 4.770 481,313 -0.22(-4.41%)
Oct 07, 2014 4.990 5.100 4.940 4.990 330,009 -0.05(-0.99%)
Oct 06, 2014 4.980 5.090 4.950 5.040 318,889 +0.09(+1.82%)
Oct 03, 2014 4.880 5.030 4.860 4.950 364,579 +0.07(+1.43%)
Oct 02, 2014 4.860 4.931 4.770 4.880 314,753 +0.03(+0.62%)
Oct 01, 2014 4.690 4.910 4.660 4.850 680,194 +0.19(+4.08%)
Sep 30, 2014 4.730 4.820 4.640 4.660 353,993 -0.11(-2.31%)
Sep 29, 2014 4.740 4.780 4.630 4.770 179,753 +0.03(+0.63%)
Sep 26, 2014 4.700 4.770 4.600 4.740 346,119 +0.02(+0.42%)
Sep 25, 2014 4.840 4.890 4.660 4.720 394,070 -0.11(-2.28%)
Sep 24, 2014 4.960 4.990 4.810 4.830 396,858 -0.16(-3.21%)
Sep 23, 2014 4.910 5.010 4.830 4.990 368,511 +0.09(+1.84%)
Sep 22, 2014 5.120 5.120 4.880 4.900 765,612 -0.24(-4.67%)
Sep 19, 2014 5.430 5.470 5.130 5.140 476,307 -0.31(-5.69%)
Sep 18, 2014 5.450 5.480 5.400 5.450 264,748 +0.00(+0.00%)
Sep 17, 2014 5.390 5.530 5.310 5.450 480,432 +0.10(+1.87%)
Sep 16, 2014 5.440 5.560 5.330 5.350 385,326 -0.12(-2.19%)
Sep 15, 2014 5.560 5.560 5.340 5.470 389,256 -0.08(-1.44%)
Sep 12, 2014 5.630 5.630 5.540 5.550 220,426 -0.08(-1.42%)
Sep 11, 2014 5.750 5.780 5.610 5.630 267,652 -0.27(-4.58%)
Sep 10, 2014 5.630 5.930 5.570 5.900 454,159 +0.26(+4.61%)
Sep 09, 2014 5.650 5.740 5.620 5.640 368,056 -0.02(-0.35%)
Sep 08, 2014 5.790 5.840 5.660 5.660 406,564 -0.18(-3.08%)
Sep 05, 2014 5.900 5.940 5.830 5.840 213,200 -0.04(-0.68%)
Sep 04, 2014 6.030 6.050 5.820 5.880 282,165 -0.15(-2.49%)
Sep 03, 2014 5.990 6.100 5.970 6.030 287,452 +0.03(+0.50%)
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.