Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.33 18.33 18.33 0 +0.20(+1.11%)
Mar 28, 2018 18.13 18.13 18.13 18.13 100 +0.27(+1.53%)
Mar 27, 2018 17.86 17.86 17.86 17.86 540 -0.02(-0.13%)
Mar 26, 2018 17.86 17.89 17.86 17.88 2,091 -0.47(-2.59%)
Mar 22, 2018 18.36 18.36 18.36 0 -0.61(-3.22%)
Mar 21, 2018 18.96 18.97 18.96 18.97 595 +0.22(+1.18%)
Mar 20, 2018 18.45 18.75 18.45 18.75 302,157 -0.30(-1.59%)
Mar 16, 2018 19.05 19.05 19.05 0 +0.15(+0.80%)
Mar 13, 2018 18.90 18.90 18.90 0 +0.65(+3.55%)
Mar 09, 2018 18.25 18.25 18.25 0 -0.50(-2.64%)
Mar 08, 2018 18.69 18.75 18.65 18.75 1,669 -1.30(-6.49%)
Mar 01, 2018 20.05 20.05 20.05 0 -0.85(-4.07%)
Feb 26, 2018 20.90 20.90 20.90 5 +0.81(+4.04%)
Feb 22, 2018 20.09 20.09 20.09 85 +0.61(+3.12%)
Feb 14, 2018 19.48 19.48 19.48 59 -0.02(-0.11%)
Feb 13, 2018 19.49 19.50 19.49 19.50 2,620 -0.25(-1.27%)
Feb 12, 2018 19.75 19.75 19.75 19.75 100 +0.53(+2.75%)
Feb 09, 2018 19.38 19.38 19.22 19.22 4,523 -0.26(-1.34%)
Feb 07, 2018 19.48 19.48 19.48 0 +0.57(+3.03%)
Feb 06, 2018 18.83 18.91 18.80 18.91 508 -0.29(-1.53%)
Feb 05, 2018 19.53 19.53 19.20 19.20 2,051 -0.66(-3.34%)
Feb 02, 2018 19.99 20.03 19.87 19.87 1,681 -0.19(-0.97%)
Feb 01, 2018 20.06 20.06 20.06 20.06 1,000 +0.42(+2.12%)
Jan 30, 2018 19.64 19.64 19.64 0 -0.01(-0.03%)
Jan 26, 2018 19.65 19.65 19.65 879 -0.09(-0.44%)
Jan 25, 2018 19.74 19.74 19.64 19.73 936 -0.01(-0.06%)
Jan 24, 2018 19.76 19.76 19.75 19.75 1,150 -0.60(-2.97%)
Jan 23, 2018 20.21 20.35 20.21 20.35 872 +0.14(+0.71%)
Jan 22, 2018 20.42 20.42 20.21 20.21 533 -0.35(-1.72%)
Jan 19, 2018 20.12 20.56 20.12 20.56 803 +0.29(+1.45%)
Jan 18, 2018 20.25 20.27 20.25 20.27 753 -0.08(-0.38%)
Jan 17, 2018 20.35 20.35 20.35 20.35 500 -0.16(-0.78%)
Jan 16, 2018 20.46 20.51 20.44 20.51 1,760 +0.28(+1.39%)
Jan 12, 2018 20.23 20.23 20.23 0 +0.53(+2.67%)
Jan 11, 2018 20.01 20.01 19.70 19.70 3,100 -0.06(-0.28%)
Jan 10, 2018 19.99 19.99 19.76 19.76 650 -0.43(-2.15%)
Jan 09, 2018 20.30 20.30 20.19 20.19 2,200 -0.33(-1.62%)
Jan 08, 2018 20.73 20.73 20.47 20.52 3,013 -0.58(-2.74%)
Jan 05, 2018 21.07 21.10 21.07 21.10 295 +0.10(+0.46%)
Jan 04, 2018 21.00 21.00 21.00 21.00 1,046 +0.01(+0.05%)
Jan 03, 2018 20.99 20.99 20.99 20.99 502 -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.