Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.77 24.77 24.16 24.50 1,700 -1.10(-4.30%)
Mar 28, 2019 23.50 25.60 23.50 25.60 2,296 -0.28(-1.07%)
Mar 27, 2019 26.67 27.50 24.96 25.88 10,787 -1.62(-5.90%)
Mar 26, 2019 23.70 27.50 23.70 27.50 11,889 +3.93(+16.67%)
Mar 25, 2019 24.50 24.63 23.17 23.57 1,855 -1.13(-4.57%)
Mar 22, 2019 24.54 24.70 23.57 24.70 1,600 -0.29(-1.16%)
Mar 21, 2019 23.95 25.00 23.57 24.99 3,665 +0.49(+2.00%)
Mar 20, 2019 24.30 24.50 24.30 24.50 1,388 +0.20(+0.82%)
Mar 19, 2019 24.14 25.00 24.13 24.30 1,888 -0.70(-2.80%)
Mar 18, 2019 24.50 25.00 24.00 25.00 3,947 +0.90(+3.73%)
Mar 15, 2019 25.10 25.10 24.10 24.10 3,500 -0.96(-3.83%)
Mar 14, 2019 25.13 25.13 25.02 25.06 1,946 -0.74(-2.87%)
Mar 13, 2019 25.10 26.60 25.10 25.80 2,068 +0.60(+2.38%)
Mar 12, 2019 25.99 25.99 24.77 25.20 4,704 -0.81(-3.12%)
Mar 11, 2019 24.50 27.00 24.30 26.01 3,668 +1.01(+4.04%)
Mar 08, 2019 24.01 25.99 24.01 25.00 3,000 +1.00(+4.17%)
Mar 07, 2019 24.95 24.95 24.00 24.00 1,679 -1.99(-7.66%)
Mar 06, 2019 24.02 26.00 23.85 25.99 5,471 +1.49(+6.08%)
Mar 05, 2019 24.04 24.50 24.04 24.50 1,701 +0.13(+0.54%)
Mar 04, 2019 24.00 24.37 23.88 24.37 1,518 +0.65(+2.74%)
Mar 01, 2019 23.65 24.78 23.51 23.72 1,300 -1.18(-4.74%)
Feb 28, 2019 24.13 24.90 24.00 24.90 1,361 +0.05(+0.20%)
Feb 27, 2019 24.50 24.97 24.00 24.85 4,325 +0.35(+1.43%)
Feb 26, 2019 25.10 25.10 24.50 24.50 1,317 -1.45(-5.59%)
Feb 25, 2019 25.00 28.00 25.00 25.95 8,928 +0.22(+0.86%)
Feb 22, 2019 24.00 26.94 23.50 25.73 8,700 +0.93(+3.75%)
Feb 21, 2019 23.40 24.82 23.40 24.80 905 +1.45(+6.21%)
Feb 20, 2019 24.25 24.25 23.23 23.35 1,081 -0.90(-3.71%)
Feb 19, 2019 24.03 24.25 24.03 24.25 636 -0.66(-2.65%)
Feb 15, 2019 24.00 24.91 23.25 24.91 4,000 +1.01(+4.23%)
Feb 14, 2019 24.08 24.50 23.80 23.90 3,735 -0.89(-3.59%)
Feb 13, 2019 25.00 25.50 24.59 24.79 4,502 +0.34(+1.39%)
Feb 12, 2019 23.06 26.00 23.06 24.45 4,349 +0.65(+2.73%)
Feb 11, 2019 25.00 25.00 23.80 23.80 3,531 -0.80(-3.25%)
Feb 08, 2019 24.61 24.61 24.40 24.60 900 -0.40(-1.60%)
Feb 07, 2019 25.51 25.82 24.00 25.00 4,140 -1.25(-4.76%)
Feb 06, 2019 26.54 27.00 25.12 26.25 1,859 -0.28(-1.06%)
Feb 05, 2019 29.00 29.00 26.20 26.53 1,369 -2.47(-8.52%)
Feb 04, 2019 30.00 30.00 27.10 29.00 3,432 +0.00(+0.00%)
Feb 01, 2019 24.00 36.10 24.00 29.00 11,100 +5.00(+20.83%)
Jan 31, 2019 24.00 25.00 24.00 24.00 1,310 -0.94(-3.77%)
Jan 30, 2019 25.00 25.00 24.88 24.94 780 -0.06(-0.24%)
Jan 29, 2019 25.00 25.00 25.00 189 +0.00(+0.00%)
Jan 28, 2019 23.84 25.00 23.84 25.00 973 +0.00(+0.00%)
Jan 25, 2019 24.50 25.50 24.25 25.00 2,300 +0.12(+0.47%)
Jan 24, 2019 25.00 25.00 24.88 24.88 1,179 +0.03(+0.14%)
Jan 23, 2019 25.50 25.94 23.12 24.85 3,483 -1.65(-6.23%)
Jan 22, 2019 27.78 27.78 25.12 26.50 2,847 +0.50(+1.92%)
Jan 18, 2019 28.86 28.86 26.00 26.00 7,100 -2.86(-9.91%)
Jan 17, 2019 28.36 29.00 28.00 28.86 2,587 -0.14(-0.48%)
Jan 16, 2019 29.57 29.57 27.59 29.00 2,672 -1.50(-4.92%)
Jan 15, 2019 30.15 30.50 28.00 30.50 4,655 -1.65(-5.13%)
Jan 14, 2019 33.05 34.89 26.12 32.15 9,415 -3.35(-9.44%)
Jan 11, 2019 35.72 35.72 33.05 35.50 2,100 -6.33(-15.13%)
Jan 10, 2019 60.10 68.00 32.50 41.83 31,499 -10.42(-19.94%)
Jan 09, 2019 22.00 52.25 21.55 52.25 40,135 +30.55(+140.78%)
Jan 08, 2019 22.00 22.00 21.51 21.70 876 -0.30(-1.36%)
Jan 07, 2019 21.93 22.00 21.11 22.00 1,746 -0.04(-0.18%)
Jan 04, 2019 23.00 23.00 21.75 22.04 1,700 -0.41(-1.83%)
Jan 03, 2019 22.03 22.60 21.00 22.45 2,975 +0.42(+1.91%)
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.