Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 5.970 6.080 5.950 6.000 315,074 +0.05(+0.84%)
Aug 29, 2014 5.990 5.950 5.950 5.950 199,900 -0.05(-0.83%)
Aug 28, 2014 5.990 6.030 5.930 6.000 300,508 -0.02(-0.33%)
Aug 27, 2014 5.940 6.040 5.940 6.020 288,993 +0.07(+1.18%)
Aug 26, 2014 5.860 5.970 5.860 5.950 217,802 +0.07(+1.19%)
Aug 25, 2014 5.810 5.910 5.730 5.880 299,771 +0.06(+1.03%)
Aug 22, 2014 5.960 5.960 5.770 5.820 392,521 -0.13(-2.18%)
Aug 21, 2014 6.000 6.080 5.920 5.950 267,330 -0.04(-0.67%)
Aug 20, 2014 5.910 6.000 5.910 5.990 368,524 +0.08(+1.35%)
Aug 19, 2014 5.880 5.970 5.850 5.910 479,459 +0.00(+0.00%)
Aug 18, 2014 5.850 5.920 5.780 5.910 632,065 +0.06(+1.03%)
Aug 15, 2014 5.840 5.860 5.830 5.850 439,289 +0.04(+0.69%)
Aug 14, 2014 5.770 5.860 5.740 5.810 458,801 +0.04(+0.69%)
Aug 13, 2014 5.710 5.790 5.710 5.770 453,296 +0.05(+0.87%)
Aug 12, 2014 5.720 5.756 5.620 5.720 374,043 -0.05(-0.87%)
Aug 11, 2014 5.570 5.800 5.570 5.770 725,880 +0.19(+3.41%)
Aug 08, 2014 5.500 5.670 5.460 5.580 564,985 +0.15(+2.76%)
Aug 07, 2014 5.200 5.450 5.150 5.430 508,260 +0.16(+3.04%)
Aug 06, 2014 5.340 5.370 5.210 5.270 312,045 -0.12(-2.23%)
Aug 05, 2014 5.210 5.430 5.190 5.390 317,395 +0.07(+1.32%)
Aug 04, 2014 5.200 5.320 5.150 5.320 252,588 +0.12(+2.31%)
Aug 01, 2014 5.400 5.410 5.118 5.200 419,252 -0.20(-3.70%)
Jul 31, 2014 5.480 5.500 5.400 5.400 220,017 -0.10(-1.82%)
Jul 30, 2014 5.530 5.550 5.420 5.500 365,009 -0.05(-0.90%)
Jul 29, 2014 5.540 5.660 5.510 5.550 310,330 +0.01(+0.18%)
Jul 28, 2014 5.570 5.590 5.520 5.540 196,349 -0.04(-0.72%)
Jul 25, 2014 5.590 5.610 5.540 5.580 294,008 +0.00(+0.00%)
Jul 24, 2014 5.500 5.600 5.500 5.580 429,717 +0.08(+1.45%)
Jul 23, 2014 5.530 5.550 5.490 5.500 310,563 +0.00(+0.00%)
Jul 22, 2014 5.450 5.550 5.420 5.500 500,566 +0.05(+0.92%)
Jul 21, 2014 5.340 5.460 5.320 5.450 322,103 +0.07(+1.30%)
Jul 18, 2014 5.340 5.455 5.300 5.380 245,746 +0.03(+0.56%)
Jul 17, 2014 5.380 5.380 5.260 5.350 368,112 -0.03(-0.56%)
Jul 16, 2014 5.040 5.380 5.040 5.380 622,251 +0.33(+6.53%)
Jul 15, 2014 5.240 5.260 5.010 5.050 1,455,178 -0.25(-4.72%)
Jul 14, 2014 5.540 5.550 5.250 5.300 992,371 -0.24(-4.33%)
Jul 11, 2014 5.590 5.630 5.520 5.540 514,302 -0.06(-1.07%)
Jul 10, 2014 5.600 5.610 5.540 5.600 356,153 -0.01(-0.18%)
Jul 09, 2014 5.600 5.630 5.550 5.610 691,740 -0.01(-0.18%)
Jul 08, 2014 5.660 5.670 5.570 5.620 544,012 -0.07(-1.23%)
Jul 07, 2014 5.720 5.735 5.650 5.690 419,364 -0.03(-0.52%)
Jul 03, 2014 5.700 5.720 5.720 5.720 242,000 +0.00(+0.00%)
Jul 02, 2014 5.760 5.760 5.662 5.720 534,873 -0.05(-0.87%)
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.