Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2019 23.48 23.48 23.48 0 +0.67(+2.95%)
Dec 04, 2019 22.81 22.81 22.81 0 +0.00(+0.00%)
Dec 03, 2019 22.81 22.81 22.81 22.81 1,144 -0.05(-0.23%)
Nov 27, 2019 22.86 22.86 22.86 0 -0.23(-0.98%)
Nov 26, 2019 23.09 23.09 23.09 160 +0.00(+0.00%)
Nov 22, 2019 23.09 23.09 23.09 0 +0.02(+0.08%)
Nov 21, 2019 23.07 23.07 23.07 23.07 230 -0.03(-0.14%)
Nov 20, 2019 23.10 23.10 23.10 239 +0.00(+0.00%)
Nov 19, 2019 23.10 23.10 23.10 23.10 239 -0.10(-0.44%)
Nov 18, 2019 23.20 23.20 23.20 23.20 120 -0.15(-0.66%)
Nov 12, 2019 23.36 23.36 23.36 0 +0.00(+0.00%)
Nov 01, 2019 23.36 23.36 23.36 0 -0.00(-0.02%)
Oct 29, 2019 23.36 23.36 23.36 0 +0.00(+0.00%)
Oct 28, 2019 23.36 23.36 23.36 56 +0.00(+0.00%)
Oct 22, 2019 23.36 23.36 23.36 0 +0.09(+0.39%)
Oct 17, 2019 23.27 23.27 23.27 0 +0.11(+0.47%)
Oct 16, 2019 23.16 23.16 23.16 4 +0.00(+0.00%)
Oct 02, 2019 23.16 23.16 23.16 0 +0.00(+0.00%)
Oct 01, 2019 23.16 23.16 23.16 23.16 19,088 +0.04(+0.18%)
Sep 30, 2019 23.12 23.12 23.12 23.12 2,105 +0.02(+0.09%)
Sep 27, 2019 23.10 23.10 23.10 10 +0.00(+0.00%)
Sep 26, 2019 23.10 23.10 23.10 23.10 904 +0.05(+0.20%)
Sep 25, 2019 23.05 23.05 23.05 23.05 130 -0.01(-0.03%)
Sep 23, 2019 23.06 23.06 23.06 0 -0.04(-0.17%)
Sep 20, 2019 23.10 23.10 23.10 23.10 1,400 -0.04(-0.16%)
Sep 19, 2019 23.13 23.13 23.13 23.13 713 +0.00(+0.02%)
Sep 12, 2019 23.13 23.13 23.13 0 -0.13(-0.56%)
Sep 11, 2019 23.30 23.30 23.26 943 -0.04(-0.18%)
Sep 09, 2019 23.30 23.30 23.30 0 -0.03(-0.12%)
Sep 06, 2019 23.35 23.35 23.33 23.33 400 +0.10(+0.42%)
Sep 05, 2019 23.26 23.26 23.23 23.23 1,250 +0.15(+0.66%)
Sep 03, 2019 23.08 23.08 23.08 0 -0.16(-0.71%)
Aug 30, 2019 23.25 23.25 23.25 560 +0.00(+0.00%)
Aug 29, 2019 23.25 23.25 23.25 23.25 1,560 -0.02(-0.08%)
Aug 26, 2019 23.26 23.26 23.26 0 +0.08(+0.37%)
Aug 19, 2019 23.18 23.18 23.18 0 +0.00(+0.00%)
Aug 16, 2019 23.18 23.18 23.18 23.18 3,900 +0.11(+0.47%)
Aug 14, 2019 23.07 23.07 23.07 0 -0.14(-0.58%)
Aug 13, 2019 23.21 23.21 23.21 23.21 1,298 +0.03(+0.13%)
Aug 12, 2019 23.18 23.18 23.18 23.18 260 -0.09(-0.40%)
Aug 09, 2019 23.27 23.27 23.27 23.27 1,500 +0.20(+0.87%)
Aug 07, 2019 23.07 23.07 23.07 0 -0.20(-0.86%)
Aug 02, 2019 23.27 23.27 23.27 0 -0.07(-0.32%)
Jul 31, 2019 23.34 23.34 23.34 0 +0.00(+0.00%)
Jul 30, 2019 23.34 23.34 23.34 23.34 2,909 +0.00(+0.00%)
Jul 29, 2019 23.34 23.34 23.34 23.34 166 +0.08(+0.33%)
Jul 26, 2019 23.27 23.27 23.27 23.27 800 -0.05(-0.22%)
Jul 25, 2019 23.32 23.32 23.32 23.32 963 -0.03(-0.11%)
Jul 24, 2019 23.34 23.34 23.34 23.34 1,175 -0.22(-0.92%)
Jul 16, 2019 23.56 23.56 23.56 0 +0.00(+0.00%)
Jul 12, 2019 23.56 23.56 23.56 0 +0.05(+0.21%)
Jul 11, 2019 23.52 23.52 23.51 23.51 872 +0.04(+0.19%)
Jul 09, 2019 23.47 23.47 23.47 0 +0.00(+0.00%)
Jul 08, 2019 23.47 23.47 23.47 23.47 500 +0.46(+2.02%)
Jul 03, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 24, 2019 23.00 23.00 23.00 0 +0.10(+0.45%)
Jun 21, 2019 23.00 23.00 22.90 14,756 -0.10(-0.44%)
Jun 20, 2019 22.90 23.00 22.90 23.00 1,660 +0.39(+1.71%)
Jun 19, 2019 22.61 22.61 22.61 22.61 107 +0.00(+0.01%)
Jun 18, 2019 22.61 22.61 22.61 20 +0.00(+0.00%)
Jun 13, 2019 22.61 22.61 22.61 0 -0.10(-0.44%)
Jun 10, 2019 22.71 22.71 22.71 0 +0.02(+0.10%)
Jun 07, 2019 22.69 22.69 22.69 22.69 100 +0.13(+0.57%)
Jun 06, 2019 22.56 22.56 22.56 22.56 191 +0.11(+0.47%)
Jun 05, 2019 22.45 22.45 22.45 22.45 501 -0.00(-0.00%)
Jun 04, 2019 22.40 22.45 22.40 22.45 550 +0.12(+0.53%)
Jun 03, 2019 22.29 22.33 22.29 22.33 3,478 +0.08(+0.37%)
May 31, 2019 22.30 22.30 22.25 22.25 8,100 -0.07(-0.30%)
May 30, 2019 22.32 22.32 22.32 22.32 251 -0.18(-0.81%)
May 29, 2019 22.50 22.50 22.50 10 +0.00(+0.00%)
May 23, 2019 22.50 22.50 22.50 0 +0.00(+0.00%)
May 21, 2019 22.50 22.50 22.50 0 +0.17(+0.77%)
May 17, 2019 22.33 22.33 22.33 0 +0.00(+0.01%)
May 16, 2019 22.32 22.35 22.32 22.33 13,968 -0.02(-0.11%)
May 15, 2019 22.25 22.35 22.21 22.35 9,715 +0.13(+0.59%)
May 14, 2019 21.78 22.26 21.78 22.22 7,997 +0.22(+1.02%)
May 13, 2019 22.35 22.39 21.88 22.00 40,538 +8.18(+59.22%)
May 10, 2019 13.81 13.81 13.81 13.81 500 +0.10(+0.69%)
May 09, 2019 13.72 13.72 13.72 13.72 185 -0.20(-1.45%)
May 08, 2019 13.92 13.92 13.92 13.92 100 -0.52(-3.58%)
May 07, 2019 14.39 14.44 14.39 14.44 6,011 +0.62(+4.52%)
May 06, 2019 13.81 13.81 13.81 13.81 620 -0.23(-1.62%)
May 02, 2019 14.04 14.04 14.04 0 -0.09(-0.64%)
Apr 26, 2019 14.13 14.13 14.13 0 +0.06(+0.41%)
Apr 24, 2019 14.07 14.07 14.07 0 -0.06(-0.45%)
Apr 23, 2019 14.14 14.14 14.14 14.14 301 -0.32(-2.23%)
Apr 22, 2019 14.60 14.60 14.46 14.46 1,800 -0.18(-1.23%)
Apr 18, 2019 14.64 14.64 14.64 86 +0.00(+0.00%)
Apr 15, 2019 14.64 14.64 14.64 0 -0.17(-1.14%)
Apr 12, 2019 14.81 14.81 14.81 14.81 100 +0.25(+1.70%)
Apr 11, 2019 14.56 14.56 14.56 14.56 769 +0.09(+0.62%)
Apr 10, 2019 14.47 14.47 14.47 10 +0.00(+0.00%)
Apr 08, 2019 14.47 14.47 14.47 0 -0.03(-0.23%)
Apr 05, 2019 14.59 14.59 14.51 14.51 200 -0.44(-2.96%)
Apr 02, 2019 14.95 14.95 14.95 0 +0.04(+0.28%)
Apr 01, 2019 14.91 14.91 14.91 14.91 218 +0.40(+2.72%)
Mar 29, 2019 14.42 14.51 14.42 14.51 900 +0.15(+1.03%)
Mar 28, 2019 14.36 14.36 14.36 14.36 250 +0.13(+0.90%)
Mar 27, 2019 14.23 14.23 14.23 14.23 317 -0.07(-0.46%)
Mar 26, 2019 14.30 14.30 14.30 14.30 200 +0.46(+3.33%)
Mar 25, 2019 13.86 13.86 13.84 13.84 1,000 -0.54(-3.75%)
Mar 21, 2019 14.38 14.38 14.38 0 +0.05(+0.35%)
Mar 20, 2019 14.72 14.72 14.32 14.33 1,000 -0.47(-3.19%)
Mar 19, 2019 14.80 14.80 14.80 14.80 125 +0.25(+1.72%)
Mar 18, 2019 14.55 14.55 14.55 14.55 1,189 -0.16(-1.11%)
Mar 15, 2019 14.71 14.71 14.71 14.71 200 -0.31(-2.06%)
Mar 14, 2019 15.02 15.02 15.02 25 +0.00(+0.00%)
Mar 13, 2019 15.02 15.02 15.02 15.02 206 +0.02(+0.15%)
Mar 12, 2019 15.20 15.20 15.00 15.00 5,359 -0.05(-0.33%)
Mar 11, 2019 15.05 15.05 15.05 100 +0.00(+0.00%)
Mar 08, 2019 15.05 15.05 15.05 15.05 100 -0.05(-0.33%)
Mar 07, 2019 15.24 15.24 15.10 15.10 342 -1.01(-6.28%)
Mar 06, 2019 16.11 16.11 16.11 2,300 +0.00(+0.00%)
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.