Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 12.75 12.77 12.63 12.65 1,915,808 -0.59(-4.46%)
May 31, 2012 13.20 13.30 13.07 13.24 1,219,617 +0.21(+1.61%)
May 30, 2012 13.20 13.20 12.97 13.03 1,624,881 -0.52(-3.84%)
May 29, 2012 13.43 13.57 13.41 13.55 994,017 +0.25(+1.88%)
May 25, 2012 13.30 13.38 13.24 13.30 1,784,633 -0.46(-3.34%)
May 24, 2012 13.89 13.91 13.64 13.76 2,733,316 -0.07(-0.51%)
May 23, 2012 13.81 13.85 13.54 13.83 1,319,393 -0.17(-1.21%)
May 22, 2012 14.01 14.15 13.93 14.00 1,013,033 -0.13(-0.92%)
May 21, 2012 13.93 14.14 13.84 14.13 1,219,520 +0.36(+2.61%)
May 18, 2012 13.98 14.05 13.72 13.77 1,421,392 -0.47(-3.30%)
May 17, 2012 14.25 14.36 14.13 14.24 3,354,544 +0.48(+3.49%)
May 16, 2012 13.91 14.01 13.73 13.76 1,983,041 -0.15(-1.08%)
May 15, 2012 14.07 14.14 13.87 13.91 1,239,753 -0.29(-2.04%)
May 14, 2012 14.32 14.34 14.18 14.20 1,433,571 +0.02(+0.14%)
May 11, 2012 14.15 14.26 13.97 14.18 3,874,288 -1.20(-7.80%)
May 10, 2012 15.54 15.75 15.32 15.38 2,881,351 +0.15(+0.98%)
May 09, 2012 15.26 15.33 15.06 15.23 3,877,702 +0.21(+1.40%)
May 08, 2012 15.14 15.15 14.85 15.02 1,941,817 -0.29(-1.89%)
May 07, 2012 15.29 15.38 15.14 15.31 1,771,719 -0.01(-0.07%)
May 04, 2012 15.40 15.45 15.15 15.32 2,291,579 -0.20(-1.29%)
May 03, 2012 15.75 15.75 15.45 15.52 1,719,927 -0.21(-1.34%)
May 02, 2012 15.81 15.81 15.61 15.73 1,661,021 -0.26(-1.63%)
May 01, 2012 15.85 16.07 15.78 15.99 3,225,871 -0.22(-1.36%)
Apr 30, 2012 16.29 16.29 16.11 16.21 1,178,312 -0.11(-0.67%)
Apr 27, 2012 16.34 16.39 16.17 16.32 698,013 -0.18(-1.09%)
Apr 26, 2012 16.34 16.60 16.30 16.50 1,012,208 +0.08(+0.49%)
Apr 25, 2012 16.38 16.46 16.26 16.42 1,647,975 -0.20(-1.20%)
Apr 24, 2012 16.45 16.66 16.43 16.62 2,372,878 +0.11(+0.67%)
Apr 23, 2012 16.43 16.56 16.28 16.51 1,494,789 -0.32(-1.90%)
Apr 20, 2012 16.75 16.87 16.59 16.83 1,656,678 +0.13(+0.78%)
Apr 19, 2012 16.86 16.95 16.65 16.70 2,301,979 -0.19(-1.12%)
Apr 18, 2012 17.00 17.06 16.60 16.89 5,041,796 -0.61(-3.49%)
Apr 17, 2012 17.50 17.59 17.46 17.50 2,504,546 -0.01(-0.06%)
Apr 16, 2012 17.82 17.88 17.42 17.51 3,110,520 +0.15(+0.86%)
Apr 13, 2012 18.02 18.06 17.32 17.36 3,606,844 -1.37(-7.31%)
Apr 12, 2012 18.72 18.87 18.67 18.73 2,674,520 -0.02(-0.11%)
Apr 11, 2012 18.70 18.76 18.56 18.75 1,895,950 +0.51(+2.80%)
Apr 10, 2012 18.49 18.77 18.06 18.24 4,881,933 -1.86(-9.25%)
Apr 09, 2012 20.00 20.16 19.95 20.10 1,115,614 +0.09(+0.45%)
Apr 05, 2012 19.95 20.21 19.93 20.01 597,266 +0.29(+1.47%)
Apr 04, 2012 19.88 19.91 19.62 19.72 1,172,903 -0.78(-3.80%)
Apr 03, 2012 20.74 20.76 20.38 20.50 918,836 -0.31(-1.49%)
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.