Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.060 7.280 6.670 7.060 3,764,617 -0.02(-0.28%)
Jul 30, 2013 7.180 7.240 6.990 7.080 856,150 -0.10(-1.39%)
Jul 29, 2013 7.540 7.540 7.071 7.180 967,504 -0.30(-4.01%)
Jul 26, 2013 7.500 7.580 7.400 7.480 423,964 -0.05(-0.66%)
Jul 25, 2013 7.410 7.590 7.400 7.530 502,335 +0.03(+0.40%)
Jul 24, 2013 7.700 7.700 7.360 7.500 635,542 -0.18(-2.34%)
Jul 23, 2013 7.650 7.740 7.610 7.680 560,869 +0.05(+0.66%)
Jul 22, 2013 7.520 7.720 7.340 7.630 1,036,496 +0.29(+3.95%)
Jul 19, 2013 7.160 7.340 7.133 7.340 546,556 +0.10(+1.38%)
Jul 18, 2013 7.270 7.390 7.150 7.240 735,964 -0.00(-0.00%)
Jul 17, 2013 6.890 7.250 6.890 7.240 1,104,562 +0.35(+5.08%)
Jul 16, 2013 6.660 6.910 6.660 6.890 754,148 +0.24(+3.61%)
Jul 15, 2013 6.590 6.690 6.560 6.650 410,967 +0.09(+1.37%)
Jul 12, 2013 6.520 6.560 6.480 6.560 461,549 +0.06(+0.92%)
Jul 11, 2013 6.350 6.520 6.320 6.500 719,580 +0.17(+2.69%)
Jul 10, 2013 6.260 6.340 6.260 6.330 623,323 +0.09(+1.44%)
Jul 09, 2013 6.180 6.250 6.170 6.240 577,876 +0.13(+2.13%)
Jul 08, 2013 5.840 6.110 5.800 6.110 821,930 +0.27(+4.62%)
Jul 05, 2013 5.870 5.900 5.750 5.840 733,091 -0.02(-0.34%)
Jul 03, 2013 5.860 5.910 5.810 5.860 302,138 +0.01(+0.17%)
Jul 02, 2013 5.900 5.990 5.800 5.850 609,113 +0.01(+0.17%)
Jul 01, 2013 6.050 6.050 5.810 5.840 572,919 -0.11(-1.85%)
Jun 28, 2013 5.940 6.000 5.820 5.950 911,098 -0.12(-1.98%)
Jun 26, 2013 6.210 6.220 6.040 6.070 581,523 -0.12(-1.94%)
Jun 25, 2013 6.130 6.207 5.950 6.190 590,068 +0.10(+1.64%)
Jun 24, 2013 6.210 6.210 5.990 6.090 1,446,239 -0.24(-3.79%)
Jun 21, 2013 6.050 6.410 6.000 6.330 851,941 +0.33(+5.50%)
Jun 20, 2013 6.250 6.290 5.970 6.000 1,147,554 -0.38(-5.96%)
Jun 19, 2013 6.500 6.640 6.380 6.380 552,473 -0.11(-1.69%)
Jun 18, 2013 6.330 6.600 6.320 6.490 661,606 +0.14(+2.20%)
Jun 17, 2013 6.370 6.430 6.200 6.350 504,536 +0.00(+0.00%)
Jun 14, 2013 6.250 6.380 6.240 6.350 458,087 +0.11(+1.76%)
Jun 13, 2013 6.200 6.250 6.080 6.240 945,471 -0.03(-0.48%)
Jun 12, 2013 6.520 6.520 6.230 6.270 1,173,220 -0.21(-3.24%)
Jun 11, 2013 6.500 6.610 6.380 6.480 651,162 -0.07(-1.07%)
Jun 10, 2013 6.690 6.890 6.510 6.550 1,455,609 -0.32(-4.66%)
Jun 07, 2013 6.770 6.910 6.700 6.870 434,513 +0.19(+2.84%)
Jun 06, 2013 6.630 6.750 6.600 6.680 597,254 +0.03(+0.45%)
Jun 05, 2013 6.840 6.940 6.580 6.650 725,918 -0.19(-2.78%)
Jun 04, 2013 7.140 7.160 6.790 6.840 804,001 -0.32(-4.47%)
Jun 03, 2013 7.160 7.240 7.120 7.160 606,556 -0.01(-0.14%)
May 31, 2013 7.270 7.310 7.100 7.170 788,425 -0.22(-2.98%)
May 30, 2013 7.240 7.400 7.200 7.390 692,295 +0.19(+2.64%)
May 29, 2013 7.240 7.270 7.100 7.200 534,798 -0.04(-0.55%)
May 28, 2013 7.220 7.300 7.110 7.240 688,745 +0.03(+0.42%)
May 24, 2013 7.200 7.250 7.140 7.210 576,777 -0.01(-0.14%)
May 23, 2013 7.280 7.310 7.137 7.220 880,336 -0.10(-1.37%)
May 22, 2013 7.210 7.460 7.180 7.320 817,962 +0.07(+0.97%)
May 21, 2013 7.280 7.330 7.050 7.250 623,471 +0.13(+1.83%)
May 20, 2013 7.320 7.350 6.870 7.120 1,095,655 -0.22(-3.00%)
May 17, 2013 7.040 7.400 6.960 7.340 1,650,106 +0.40(+5.76%)
May 16, 2013 6.200 7.000 6.150 6.940 1,748,207 +0.79(+12.85%)
May 15, 2013 6.190 6.240 6.130 6.150 465,100 -0.13(-2.07%)
May 13, 2013 6.440 6.490 6.240 6.280 549,750 -0.22(-3.38%)
May 10, 2013 6.460 6.530 6.420 6.500 328,674 -0.01(-0.15%)
May 09, 2013 6.500 6.570 6.400 6.510 266,087 +0.03(+0.46%)
May 08, 2013 6.450 6.520 6.430 6.480 235,155 +0.00(+0.00%)
May 07, 2013 6.620 6.640 6.440 6.480 388,422 -0.08(-1.22%)
May 06, 2013 6.450 6.580 6.440 6.560 451,477 +0.08(+1.23%)
May 03, 2013 6.520 6.520 6.430 6.480 365,896 +0.03(+0.47%)
May 02, 2013 6.590 6.640 6.400 6.450 520,266 -0.13(-1.98%)
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.