Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.30 29.50 24.49 29.50 5,067 +3.59(+13.86%)
Oct 28, 2016 26.52 26.52 25.31 25.91 2,417 -1.08(-4.00%)
Oct 27, 2016 26.15 28.28 26.15 26.99 2,387 -0.56(-2.03%)
Oct 26, 2016 29.22 29.22 27.00 27.55 4,284 -1.75(-5.97%)
Oct 25, 2016 33.90 33.90 29.30 29.30 788 -4.18(-12.49%)
Oct 24, 2016 34.30 34.32 33.48 33.48 2,249 -0.84(-2.45%)
Oct 21, 2016 34.32 34.32 34.32 34.32 212 -0.69(-1.97%)
Oct 20, 2016 36.18 36.63 34.33 35.01 2,332 -0.28(-0.79%)
Oct 19, 2016 34.69 36.22 34.13 35.29 819 +0.78(+2.26%)
Oct 18, 2016 33.19 34.51 33.18 34.51 865 +1.68(+5.12%)
Oct 17, 2016 32.83 32.94 32.82 32.83 2,513 +4.27(+14.95%)
Oct 14, 2016 23.33 28.56 23.33 28.56 3,824 +3.34(+13.24%)
Oct 13, 2016 25.22 25.22 25.22 25.22 220 -3.05(-10.79%)
Oct 11, 2016 28.00 28.27 28.27 28.27 91 +0.46(+1.65%)
Oct 10, 2016 27.16 27.81 27.16 27.81 770 -0.33(-1.17%)
Oct 07, 2016 28.14 28.14 28.14 28.14 226 -1.86(-6.20%)
Oct 06, 2016 29.97 30.00 29.97 30.00 494 -1.90(-5.96%)
Oct 05, 2016 29.99 31.90 29.93 31.90 1,661 +2.20(+7.41%)
Oct 04, 2016 33.68 33.68 29.70 29.70 1,918 -3.91(-11.63%)
Oct 03, 2016 32.49 33.96 32.49 33.61 1,151 +4.04(+13.66%)
Sep 30, 2016 29.00 29.57 28.90 29.57 7,729 +0.16(+0.54%)
Sep 29, 2016 29.41 29.41 29.41 29.41 1,564 -0.85(-2.81%)
Sep 28, 2016 29.40 30.84 29.40 30.26 4,343 +0.86(+2.93%)
Sep 27, 2016 29.41 29.76 28.26 29.40 7,622 -1.98(-6.31%)
Sep 26, 2016 37.50 38.70 30.83 31.38 5,947 -5.02(-13.79%)
Sep 23, 2016 38.40 38.40 33.14 36.40 1,048 +1.49(+4.27%)
Sep 22, 2016 33.58 35.25 33.58 34.91 1,005 +1.88(+5.69%)
Sep 21, 2016 32.45 33.03 32.45 33.03 1,616 +1.22(+3.84%)
Sep 20, 2016 31.81 31.81 31.81 31.81 831 +1.00(+3.25%)
Sep 19, 2016 34.60 34.60 30.81 30.81 2,351 +2.01(+6.98%)
Sep 16, 2016 26.95 29.65 26.95 28.80 12,651 +1.92(+7.14%)
Sep 15, 2016 22.38 26.88 22.17 26.88 1,893 +4.53(+20.27%)
Sep 14, 2016 22.36 23.46 22.35 22.35 5,398 +0.10(+0.45%)
Sep 13, 2016 22.25 22.25 22.25 22.25 456 -0.80(-3.47%)
Sep 12, 2016 23.30 23.30 22.83 23.05 5,876 +0.76(+3.41%)
Sep 09, 2016 22.29 22.29 22.29 22.29 550 +0.00(+0.00%)
Sep 08, 2016 22.29 22.29 22.29 22.29 260 -0.87(-3.76%)
Sep 07, 2016 23.16 23.21 23.16 23.16 17,236 +0.01(+0.04%)
Sep 06, 2016 22.26 23.15 22.09 23.15 8,787 +0.64(+2.84%)
Sep 02, 2016 24.42 22.51 22.51 22.51 13,800 -1.79(-7.37%)
Sep 01, 2016 26.36 27.25 23.87 24.30 15,360 -1.11(-4.37%)
Aug 31, 2016 22.69 25.42 22.69 25.41 16,133 +1.45(+6.05%)
Aug 26, 2016 23.96 23.96 23.96 23.96 119 -0.97(-3.89%)
Aug 24, 2016 23.49 24.93 24.93 24.93 127 +1.44(+6.13%)
Aug 23, 2016 23.49 23.49 23.49 23.49 365 +1.58(+7.21%)
Aug 22, 2016 22.00 22.00 21.57 21.91 1,913 -0.07(-0.32%)
Aug 19, 2016 21.98 21.98 21.98 21.98 767 +2.98(+15.68%)
Aug 18, 2016 19.00 19.00 19.00 19.00 250 -0.76(-3.85%)
Aug 17, 2016 20.01 20.16 19.75 19.76 1,689 -0.54(-2.68%)
Aug 16, 2016 20.30 20.30 20.30 20.30 598 +1.00(+5.21%)
Aug 15, 2016 19.30 19.30 19.30 19.30 357 +0.39(+2.06%)
Aug 12, 2016 18.95 18.95 18.91 18.91 616 -0.55(-2.83%)
Aug 10, 2016 19.61 19.46 19.46 19.46 874 -0.90(-4.42%)
Aug 09, 2016 20.57 20.57 20.36 20.36 483 -0.27(-1.29%)
Aug 08, 2016 20.01 20.63 20.01 20.63 645 +0.18(+0.87%)
Aug 05, 2016 19.81 20.67 19.70 20.45 33,914 +0.60(+3.02%)
Aug 04, 2016 20.08 20.19 19.73 19.85 43,964 -0.98(-4.70%)
Aug 03, 2016 19.11 21.00 19.11 20.83 42,711 +1.07(+5.41%)
Aug 02, 2016 19.15 20.43 18.67 19.76 51,588 -0.09(-0.45%)
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.