Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.88 12.99 12.99 12.99 800 +0.61(+4.93%)
May 25, 2016 12.01 12.38 12.38 12.38 400 +0.09(+0.73%)
May 24, 2016 12.00 12.30 12.00 12.29 1,700 -0.11(-0.89%)
May 23, 2016 11.73 12.40 11.73 12.40 1,015 -0.02(-0.16%)
May 20, 2016 11.60 12.42 11.60 12.42 563 -0.18(-1.43%)
May 19, 2016 12.00 12.60 11.99 12.60 701 +0.50(+4.13%)
May 18, 2016 11.95 12.10 11.95 12.10 587 -0.05(-0.41%)
May 17, 2016 12.10 12.15 12.10 12.15 818 +0.05(+0.41%)
May 16, 2016 11.55 12.10 11.55 12.10 219 +0.05(+0.41%)
May 13, 2016 12.48 12.48 12.05 12.05 235 +0.00(+0.00%)
May 12, 2016 11.02 12.05 11.02 12.05 200 -0.25(-2.03%)
May 11, 2016 12.30 12.30 12.30 12.30 100 -0.14(-1.13%)
May 10, 2016 11.95 12.44 11.95 12.44 2,274 +0.59(+4.98%)
May 09, 2016 11.85 11.85 11.85 11.85 100 +0.45(+3.95%)
May 06, 2016 11.75 11.75 11.40 11.40 442 -0.48(-4.04%)
May 05, 2016 11.69 11.89 11.69 11.88 4,760 +0.28(+2.41%)
May 04, 2016 11.50 11.69 11.50 11.60 1,500 -0.04(-0.34%)
Apr 28, 2016 11.17 11.64 11.64 11.64 10 +0.14(+1.22%)
Apr 27, 2016 11.61 11.61 11.35 11.50 6,170 +0.46(+4.20%)
Apr 25, 2016 11.30 11.04 11.04 11.04 300 -0.16(-1.46%)
Apr 22, 2016 11.03 11.20 11.03 11.20 600 +0.00(+0.00%)
Apr 21, 2016 11.46 11.59 11.20 11.20 800 -0.63(-5.33%)
Apr 20, 2016 11.25 12.00 11.11 11.83 4,136 -0.15(-1.25%)
Apr 19, 2016 11.25 11.97 11.25 11.98 3,245 +0.86(+7.73%)
Apr 18, 2016 11.11 11.12 11.11 11.12 200 -0.88(-7.33%)
Apr 15, 2016 11.98 12.00 11.98 12.00 4,037 +0.30(+2.56%)
Apr 14, 2016 11.65 11.71 11.65 11.70 2,100 +0.40(+3.54%)
Apr 12, 2016 11.80 11.30 11.30 11.30 17,900 -0.55(-4.64%)
Apr 11, 2016 11.80 11.89 11.80 11.85 3,226 -0.04(-0.34%)
Apr 08, 2016 11.97 12.00 11.51 11.89 3,451 +0.28(+2.38%)
Apr 07, 2016 11.52 11.61 11.06 11.61 1,391 +0.34(+3.05%)
Apr 06, 2016 11.04 11.27 11.04 11.27 751 +0.67(+6.31%)
Apr 01, 2016 10.60 10.60 10.60 10.60 200 -0.79(-6.93%)
Mar 31, 2016 11.39 11.39 11.39 11.39 100 -0.08(-0.70%)
Mar 29, 2016 11.50 11.47 11.47 11.47 1,900 +1.42(+14.13%)
Mar 24, 2016 10.05 10.05 10.05 10.05 33 -1.74(-14.76%)
Mar 23, 2016 11.79 11.79 11.79 11.79 460 +0.34(+2.97%)
Mar 22, 2016 11.81 11.81 11.45 11.45 1,151 -0.05(-0.43%)
Mar 21, 2016 11.40 11.60 11.40 11.50 420 +0.89(+8.39%)
Mar 18, 2016 11.70 11.70 10.61 10.61 242 -1.22(-10.31%)
Mar 17, 2016 11.44 11.85 10.50 11.83 3,026 +0.83(+7.55%)
Mar 16, 2016 11.49 11.49 11.00 11.00 367 +0.11(+1.01%)
Mar 15, 2016 11.49 11.49 9.000 10.89 2,301 -0.51(-4.47%)
Mar 11, 2016 11.40 11.40 11.40 11.40 95 +0.00(+0.00%)
Mar 10, 2016 11.53 11.59 11.40 11.40 3,677 +0.00(+0.00%)
Mar 09, 2016 11.36 11.70 11.36 11.40 8,273 +0.00(+0.00%)
Mar 08, 2016 11.50 11.85 11.40 11.40 9,869 -0.10(-0.87%)
Mar 07, 2016 11.60 11.80 11.41 11.50 6,945 +0.09(+0.79%)
Mar 04, 2016 11.40 11.70 11.40 11.41 8,592 +0.86(+8.15%)
Mar 03, 2016 11.76 11.76 9.511 10.55 10,010 -0.89(-7.78%)
Mar 02, 2016 11.50 11.60 11.40 11.44 1,605 -0.07(-0.61%)
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.