Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.34 11.41 11.25 11.31 1,567,241 -0.12(-1.05%)
Aug 30, 2012 11.53 11.55 11.41 11.43 671,625 -0.30(-2.56%)
Aug 29, 2012 11.77 11.80 11.69 11.73 1,301,946 +0.09(+0.77%)
Aug 27, 2012 11.72 11.73 11.63 11.64 1,011,833 -0.07(-0.60%)
Aug 24, 2012 11.56 11.79 11.53 11.71 1,617,887 +0.10(+0.86%)
Aug 23, 2012 11.78 11.79 11.59 11.61 1,194,856 -0.18(-1.53%)
Aug 22, 2012 11.77 11.84 11.68 11.79 1,347,158 -0.16(-1.34%)
Aug 21, 2012 12.01 12.10 11.88 11.95 1,420,851 -0.05(-0.42%)
Aug 20, 2012 11.94 12.03 11.89 12.00 1,552,498 +0.05(+0.42%)
Aug 17, 2012 11.94 12.02 11.90 11.95 1,420,830 +0.11(+0.93%)
Aug 16, 2012 11.66 11.86 11.65 11.84 2,262,678 +0.45(+3.95%)
Aug 15, 2012 11.32 11.40 11.26 11.39 1,847,228 -0.32(-2.73%)
Aug 14, 2012 11.79 11.81 11.66 11.71 2,225,113 -0.50(-4.10%)
Aug 13, 2012 12.12 12.29 12.12 12.21 1,086,418 -0.13(-1.05%)
Aug 10, 2012 12.02 12.40 11.98 12.34 1,989,305 +0.36(+3.01%)
Aug 09, 2012 11.73 12.01 11.72 11.98 2,075,340 +0.27(+2.31%)
Aug 08, 2012 11.58 11.74 11.58 11.71 1,706,109 +0.04(+0.34%)
Aug 07, 2012 11.64 11.74 11.61 11.67 1,366,729 +0.16(+1.39%)
Aug 06, 2012 11.46 11.64 11.46 11.51 1,777,628 -0.13(-1.12%)
Aug 03, 2012 11.59 11.75 11.55 11.64 1,577,151 +0.40(+3.56%)
Aug 02, 2012 11.91 11.94 10.91 11.24 5,208,579 -0.90(-7.41%)
Aug 01, 2012 12.11 12.36 12.05 12.14 3,218,925 -0.01(-0.08%)
Jul 31, 2012 12.26 12.29 12.13 12.15 1,451,274 +0.13(+1.08%)
Jul 30, 2012 12.00 12.09 11.97 12.02 1,226,969 -0.33(-2.67%)
Jul 27, 2012 12.10 12.44 12.10 12.35 1,900,804 +0.45(+3.78%)
Jul 26, 2012 11.69 11.94 11.69 11.90 2,007,922 +0.64(+5.68%)
Jul 25, 2012 11.26 11.36 11.21 11.26 1,809,554 -0.39(-3.35%)
Jul 24, 2012 11.70 11.74 11.54 11.65 1,640,335 -0.05(-0.43%)
Jul 23, 2012 11.73 11.77 11.59 11.70 1,873,099 -0.38(-3.15%)
Jul 20, 2012 12.17 12.18 12.07 12.08 1,168,051 -0.49(-3.90%)
Jul 19, 2012 12.46 12.57 12.43 12.57 775,029 +0.23(+1.86%)
Jul 18, 2012 12.27 12.40 12.22 12.34 793,523 +0.04(+0.33%)
Jul 17, 2012 12.27 12.34 12.04 12.30 2,518,591 -0.30(-2.38%)
Jul 16, 2012 12.61 12.74 12.52 12.60 1,094,354 -0.06(-0.47%)
Jul 13, 2012 12.54 12.72 12.53 12.66 767,885 +0.16(+1.28%)
Jul 12, 2012 12.60 12.60 12.39 12.50 2,737,093 -0.37(-2.87%)
Jul 11, 2012 12.97 12.98 12.76 12.87 1,201,093 -0.23(-1.76%)
Jul 10, 2012 13.17 13.25 13.01 13.10 1,659,267 -0.35(-2.60%)
Jul 09, 2012 13.55 13.58 13.36 13.45 783,968 -0.19(-1.39%)
Jul 06, 2012 13.66 13.68 13.54 13.64 1,010,282 -0.14(-1.02%)
Jul 05, 2012 13.79 13.83 13.59 13.78 1,360,163 -0.49(-3.43%)
Jul 03, 2012 14.18 14.31 14.11 14.27 647,011 +0.07(+0.49%)
Jul 02, 2012 14.18 14.20 14.01 14.20 813,717 -0.04(-0.28%)
Jun 29, 2012 14.14 14.27 14.14 14.24 1,905,411 +0.52(+3.79%)
Jun 28, 2012 13.69 13.77 13.60 13.72 1,484,902 -0.09(-0.65%)
Jun 27, 2012 13.76 13.88 13.69 13.81 1,439,260 -0.03(-0.22%)
Jun 26, 2012 13.89 13.91 13.73 13.84 1,119,474 -0.12(-0.86%)
Jun 25, 2012 14.10 14.14 13.85 13.96 1,419,751 -0.35(-2.45%)
Jun 22, 2012 14.44 14.47 14.25 14.31 2,419,905 +0.76(+5.61%)
Jun 21, 2012 13.90 13.93 13.52 13.55 1,253,888 -0.42(-3.01%)
Jun 20, 2012 13.91 14.12 13.86 13.97 1,830,542 +0.41(+3.02%)
Jun 19, 2012 13.43 13.69 13.53 13.56 1,550,435 +0.13(+0.97%)
Jun 18, 2012 13.32 13.52 13.32 13.43 1,149,941 +0.25(+1.90%)
Jun 15, 2012 13.08 13.20 13.03 13.18 721,985 +0.20(+1.54%)
Jun 14, 2012 12.99 13.02 12.89 12.98 2,673,730 +0.22(+1.72%)
Jun 13, 2012 12.88 12.94 12.72 12.76 1,290,042 -0.31(-2.37%)
Jun 12, 2012 12.87 13.10 12.76 13.07 1,921,566 +0.31(+2.43%)
Jun 11, 2012 13.07 13.08 12.75 12.76 1,518,296 -0.09(-0.70%)
Jun 08, 2012 12.82 12.88 12.75 12.85 1,634,259 -0.46(-3.46%)
Jun 07, 2012 13.65 13.69 13.29 13.31 2,219,645 -0.28(-2.06%)
Jun 06, 2012 13.36 13.64 13.32 13.59 2,086,916 +0.39(+2.95%)
Jun 05, 2012 13.06 13.33 12.95 13.20 1,863,968 +0.41(+3.21%)
Jun 04, 2012 12.84 12.84 12.64 12.79 1,146,921 +0.14(+1.11%)
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.