Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.63 15.65 15.39 15.44 1,014,800 -0.10(-0.64%)
Mar 28, 2019 15.51 15.78 15.26 15.54 1,046,024 +0.04(+0.26%)
Mar 27, 2019 15.80 15.87 15.42 15.50 337,841 -0.31(-1.96%)
Mar 26, 2019 16.13 16.48 15.64 15.81 306,314 -0.22(-1.37%)
Mar 25, 2019 16.49 16.55 15.93 16.03 559,187 -0.50(-3.02%)
Mar 22, 2019 16.48 16.86 16.40 16.53 528,700 -0.02(-0.12%)
Mar 21, 2019 16.03 16.58 16.03 16.55 434,462 +0.43(+2.67%)
Mar 20, 2019 16.38 16.43 16.02 16.12 571,738 -0.26(-1.59%)
Mar 19, 2019 16.06 16.44 15.94 16.38 561,233 +0.41(+2.57%)
Mar 18, 2019 15.86 16.11 15.55 15.97 866,560 +0.10(+0.63%)
Mar 15, 2019 15.90 16.14 15.82 15.87 408,200 +0.07(+0.44%)
Mar 14, 2019 16.10 16.12 15.74 15.80 554,728 -0.30(-1.86%)
Mar 13, 2019 16.05 16.56 15.90 16.10 897,128 +0.09(+0.56%)
Mar 12, 2019 16.11 16.24 15.82 16.01 637,340 +0.03(+0.19%)
Mar 11, 2019 16.09 16.29 15.92 15.98 714,716 -0.05(-0.31%)
Mar 08, 2019 15.88 16.07 15.69 16.03 703,500 -0.02(-0.12%)
Mar 07, 2019 16.26 16.39 16.02 16.05 549,776 -0.20(-1.23%)
Mar 06, 2019 16.40 16.50 16.14 16.25 377,027 -0.13(-0.79%)
Mar 05, 2019 16.18 16.50 16.15 16.38 423,274 +0.19(+1.17%)
Mar 04, 2019 16.41 16.45 15.96 16.19 725,026 -0.19(-1.16%)
Mar 01, 2019 16.56 16.72 16.16 16.38 878,500 -0.04(-0.24%)
Feb 28, 2019 16.61 16.72 16.32 16.42 649,977 -0.19(-1.14%)
Feb 27, 2019 16.49 16.77 16.48 16.61 448,986 +0.04(+0.24%)
Feb 26, 2019 16.50 16.61 16.13 16.57 634,150 +0.11(+0.67%)
Feb 25, 2019 16.60 16.75 16.26 16.46 717,610 +0.00(+0.00%)
Feb 22, 2019 16.26 16.54 16.26 16.46 1,211,000 +0.24(+1.48%)
Feb 21, 2019 16.42 16.43 16.08 16.22 684,118 -0.23(-1.40%)
Feb 20, 2019 16.52 16.60 16.32 16.45 740,240 -0.08(-0.48%)
Feb 19, 2019 16.74 16.93 16.47 16.53 785,728 -0.31(-1.84%)
Feb 15, 2019 17.26 17.38 16.78 16.84 1,065,300 -0.27(-1.58%)
Feb 14, 2019 17.04 17.14 16.66 17.11 681,522 +0.03(+0.18%)
Feb 13, 2019 17.24 17.34 17.00 17.08 745,013 -0.17(-0.99%)
Feb 12, 2019 17.09 17.31 16.86 17.25 1,052,296 +0.19(+1.11%)
Feb 11, 2019 16.55 17.21 16.55 17.06 1,375,752 +0.34(+2.03%)
Feb 08, 2019 17.00 17.73 16.14 16.72 3,959,200 -0.31(-1.82%)
Feb 07, 2019 16.43 17.11 16.42 17.03 1,982,773 +0.40(+2.41%)
Feb 06, 2019 16.77 16.97 16.46 16.63 625,465 -0.20(-1.19%)
Feb 05, 2019 17.35 17.59 16.77 16.83 1,221,648 -0.42(-2.43%)
Feb 04, 2019 16.95 17.30 16.95 17.25 995,011 +0.31(+1.83%)
Feb 01, 2019 16.97 17.25 16.87 16.94 924,000 -0.06(-0.35%)
Jan 31, 2019 16.65 17.26 16.50 17.00 1,191,229 +0.45(+2.72%)
Jan 30, 2019 16.05 16.68 15.90 16.55 608,484 +0.66(+4.15%)
Jan 29, 2019 16.40 16.52 15.86 15.89 746,635 -0.45(-2.75%)
Jan 28, 2019 16.26 16.48 15.97 16.34 572,950 -0.04(-0.24%)
Jan 25, 2019 16.41 16.52 16.10 16.38 531,200 +0.09(+0.55%)
Jan 24, 2019 16.08 16.39 15.97 16.29 324,725 +0.21(+1.31%)
Jan 23, 2019 16.05 16.18 15.86 16.08 506,089 +0.11(+0.69%)
Jan 22, 2019 16.45 16.48 15.81 15.97 519,656 -0.53(-3.21%)
Jan 18, 2019 16.27 16.77 16.18 16.50 911,200 +0.36(+2.23%)
Jan 17, 2019 15.90 16.41 15.90 16.14 740,552 +0.22(+1.38%)
Jan 16, 2019 16.13 16.36 15.58 15.92 623,531 -0.11(-0.69%)
Jan 15, 2019 14.87 16.16 14.87 16.03 1,071,896 +1.15(+7.73%)
Jan 14, 2019 14.90 15.20 14.73 14.88 728,063 -0.20(-1.33%)
Jan 11, 2019 15.17 15.44 14.87 15.08 3,389,800 -0.20(-1.31%)
Jan 10, 2019 15.22 15.42 15.09 15.28 940,115 -0.05(-0.33%)
Jan 09, 2019 15.43 15.66 15.09 15.33 1,089,470 -0.08(-0.52%)
Jan 08, 2019 15.85 15.85 15.10 15.41 1,129,401 -0.01(-0.06%)
Jan 07, 2019 15.79 15.81 15.26 15.42 822,351 -0.38(-2.41%)
Jan 04, 2019 15.17 15.87 14.91 15.80 801,100 +0.90(+6.04%)
Jan 03, 2019 15.61 15.90 14.86 14.90 504,324 -0.88(-5.58%)
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.