Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.15 11.23 11.06 11.09 48,414 -0.08(-0.72%)
Jul 30, 2012 11.04 11.21 11.01 11.17 45,527 +0.18(+1.64%)
Jul 27, 2012 10.88 11.04 10.86 10.99 57,730 +0.17(+1.57%)
Jul 26, 2012 10.78 10.85 10.70 10.82 39,321 +0.18(+1.69%)
Jul 25, 2012 10.63 10.67 10.40 10.64 47,386 +0.09(+0.85%)
Jul 24, 2012 10.78 10.81 10.46 10.55 74,407 -0.18(-1.68%)
Jul 23, 2012 10.77 10.86 10.65 10.73 78,109 -0.15(-1.38%)
Jul 20, 2012 10.84 10.94 10.82 10.88 73,592 -0.03(-0.27%)
Jul 19, 2012 10.81 11.00 10.81 10.91 38,046 +0.10(+0.93%)
Jul 18, 2012 10.67 10.88 10.41 10.81 221,524 +0.58(+5.67%)
Jul 17, 2012 11.40 11.40 9.810 10.23 461,029 -1.27(-11.04%)
Jul 16, 2012 11.60 11.60 11.29 11.50 68,186 -0.09(-0.78%)
Jul 13, 2012 11.51 11.64 11.40 11.59 38,243 +0.09(+0.78%)
Jul 12, 2012 11.46 11.50 11.32 11.50 21,381 -0.13(-1.12%)
Jul 11, 2012 11.65 11.78 11.55 11.63 36,820 -0.01(-0.09%)
Jul 10, 2012 11.49 11.71 11.43 11.64 59,018 +0.26(+2.28%)
Jul 09, 2012 11.40 11.45 11.33 11.38 68,370 +0.00(+0.00%)
Jul 06, 2012 11.38 11.46 11.32 11.38 40,769 -0.04(-0.39%)
Jul 05, 2012 11.50 11.60 11.39 11.42 34,564 +0.16(+1.46%)
Jul 03, 2012 11.25 11.33 11.18 11.26 52,780 +0.01(+0.09%)
Jul 02, 2012 11.08 11.30 11.08 11.25 23,837 +0.26(+2.36%)
Jun 29, 2012 11.03 11.24 10.98 10.99 32,735 +0.15(+1.38%)
Jun 28, 2012 10.84 10.88 10.73 10.84 43,508 -0.06(-0.55%)
Jun 27, 2012 10.89 11.12 10.85 10.90 43,777 +0.00(+0.00%)
Jun 26, 2012 11.00 11.08 10.86 10.90 50,585 -0.06(-0.55%)
Jun 25, 2012 11.10 11.13 10.94 10.96 70,793 -0.25(-2.23%)
Jun 22, 2012 11.26 11.28 10.96 11.21 58,461 -0.01(-0.09%)
Jun 21, 2012 11.42 11.44 11.21 11.22 117,193 -0.23(-2.01%)
Jun 20, 2012 11.52 11.63 11.40 11.45 70,281 +0.01(+0.09%)
Jun 19, 2012 11.10 11.50 11.10 11.44 71,400 +0.37(+3.34%)
Jun 18, 2012 11.02 11.14 10.92 11.07 22,533 +0.01(+0.09%)
Jun 15, 2012 11.02 11.09 10.95 11.06 57,761 +0.04(+0.36%)
Jun 14, 2012 11.06 11.07 10.99 11.02 72,979 +0.05(+0.46%)
Jun 13, 2012 11.01 11.05 10.92 10.97 98,846 -0.08(-0.72%)
Jun 12, 2012 11.16 11.16 11.00 11.05 45,637 -0.06(-0.54%)
Jun 11, 2012 11.39 11.39 11.10 11.11 75,984 -0.13(-1.16%)
Jun 08, 2012 10.97 11.30 10.89 11.24 41,501 +0.14(+1.26%)
Jun 07, 2012 11.49 11.51 11.02 11.10 44,259 -0.19(-1.68%)
Jun 06, 2012 11.13 11.47 11.09 11.29 72,599 +0.31(+2.82%)
Jun 05, 2012 10.43 11.01 10.43 10.98 68,908 +0.55(+5.27%)
Jun 04, 2012 10.34 10.45 10.16 10.43 127,311 +0.09(+0.87%)
Jun 01, 2012 10.41 10.43 10.14 10.34 113,352 -0.30(-2.82%)
May 31, 2012 10.86 10.88 10.40 10.64 93,204 -0.19(-1.75%)
May 30, 2012 10.98 10.99 10.79 10.83 79,394 -0.24(-2.17%)
May 29, 2012 10.96 11.12 10.89 11.07 64,187 +0.09(+0.82%)
May 25, 2012 10.93 11.13 10.93 10.98 77,782 -0.06(-0.54%)
May 24, 2012 11.09 11.11 10.86 11.04 106,763 +0.01(+0.09%)
May 23, 2012 11.50 11.53 10.74 11.03 260,093 -0.57(-4.91%)
May 22, 2012 12.05 12.05 11.44 11.60 137,737 -0.37(-3.09%)
May 21, 2012 12.02 12.03 11.83 11.97 62,398 -0.05(-0.42%)
May 18, 2012 12.29 12.34 11.95 12.02 106,375 -0.28(-2.28%)
May 17, 2012 12.30 12.44 12.25 12.30 87,145 -0.03(-0.24%)
May 16, 2012 12.48 12.61 12.33 12.33 90,665 -0.21(-1.67%)
May 15, 2012 12.88 12.88 12.41 12.54 63,315 -0.28(-2.18%)
May 14, 2012 12.76 12.90 12.75 12.82 41,413 -0.07(-0.54%)
May 11, 2012 12.86 12.99 12.84 12.89 32,858 -0.02(-0.15%)
May 10, 2012 12.95 12.98 12.86 12.91 58,944 +0.10(+0.81%)
May 09, 2012 12.61 12.84 12.60 12.81 70,394 +0.09(+0.68%)
May 08, 2012 12.85 12.93 12.66 12.72 82,523 -0.27(-2.08%)
May 07, 2012 12.85 13.03 12.76 12.99 66,633 +0.08(+0.62%)
May 04, 2012 13.17 13.25 12.83 12.91 68,749 -0.31(-2.34%)
May 03, 2012 13.41 13.42 13.20 13.22 34,966 -0.12(-0.90%)
May 02, 2012 13.20 13.39 13.08 13.34 36,106 +0.07(+0.53%)
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.