Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 15.42 15.51 15.42 15.51 1,600 +0.66(+4.45%)
Nov 27, 2018 14.85 14.85 14.85 0 -0.16(-1.06%)
Nov 23, 2018 15.01 15.01 15.01 0 +1.03(+7.33%)
Nov 20, 2018 13.98 13.98 13.98 0 +0.04(+0.26%)
Nov 19, 2018 13.85 13.95 13.85 13.95 700 -0.04(-0.25%)
Nov 16, 2018 13.98 13.98 13.98 13.98 300 +0.29(+2.11%)
Nov 15, 2018 13.69 13.69 13.69 13.69 943 -0.32(-2.26%)
Nov 14, 2018 14.01 14.01 14.01 14.01 203 +0.01(+0.06%)
Nov 12, 2018 14.00 14.00 14.00 0 +0.02(+0.11%)
Nov 09, 2018 13.98 13.98 13.98 13.98 100 -0.27(-1.89%)
Nov 08, 2018 14.25 14.25 14.25 14.25 1,086 +0.02(+0.15%)
Nov 07, 2018 14.23 14.23 14.23 14.23 100 +0.02(+0.11%)
Nov 06, 2018 14.22 14.22 14.22 14.22 144 -0.21(-1.48%)
Nov 01, 2018 14.43 14.44 14.40 14.43 1,000 -0.37(-2.49%)
Oct 31, 2018 14.58 14.80 14.58 14.80 700 +0.12(+0.81%)
Oct 30, 2018 14.39 14.68 14.38 14.68 4,410 -0.22(-1.50%)
Oct 29, 2018 14.57 14.90 14.57 14.90 1,135 +0.55(+3.85%)
Oct 26, 2018 14.35 14.35 14.35 14.35 100 -0.15(-1.02%)
Oct 25, 2018 14.77 14.79 14.50 14.50 1,961 -0.61(-4.05%)
Oct 24, 2018 15.01 15.11 15.00 15.11 3,809 +0.06(+0.43%)
Oct 23, 2018 15.04 15.09 14.71 15.05 3,531 +0.55(+3.82%)
Oct 22, 2018 14.48 14.49 14.48 14.49 500 +0.40(+2.84%)
Oct 19, 2018 14.09 14.09 14.09 14.09 300 -0.17(-1.18%)
Oct 18, 2018 14.26 14.26 14.26 2 +0.00(+0.00%)
Oct 16, 2018 14.26 14.26 14.26 0 +0.47(+3.43%)
Oct 15, 2018 13.79 13.79 13.79 13.79 115 -0.21(-1.50%)
Oct 12, 2018 14.00 14.00 14.00 14.00 200 +0.17(+1.20%)
Oct 11, 2018 13.83 13.83 13.83 13.83 250 +0.11(+0.81%)
Oct 10, 2018 13.57 13.72 13.57 13.72 256 -0.79(-5.48%)
Oct 09, 2018 14.71 14.71 14.52 14.52 2,285 -0.21(-1.42%)
Oct 04, 2018 14.73 14.73 14.73 0 -1.34(-8.36%)
Oct 02, 2018 16.07 16.07 16.07 0 +0.00(+0.00%)
Oct 01, 2018 16.10 16.10 16.07 16.07 5,100 +0.39(+2.49%)
Sep 26, 2018 15.68 15.68 15.68 0 +0.08(+0.49%)
Sep 24, 2018 15.60 15.60 15.60 0 +0.28(+1.85%)
Sep 21, 2018 15.32 15.32 15.32 77 +0.00(+0.00%)
Sep 20, 2018 15.32 15.32 15.32 15.32 419 +0.02(+0.14%)
Sep 19, 2018 15.30 15.30 15.30 15.30 400 -0.08(-0.50%)
Sep 17, 2018 15.37 15.37 15.37 0 -0.32(-2.03%)
Sep 14, 2018 15.69 15.69 15.69 15.69 1,000 -0.01(-0.06%)
Sep 13, 2018 15.65 15.70 15.65 15.70 1,512 +0.47(+3.10%)
Sep 12, 2018 15.01 15.23 15.01 15.23 700 +0.45(+3.02%)
Sep 11, 2018 14.78 14.78 14.78 85 +0.00(+0.00%)
Aug 30, 2018 14.78 14.78 14.78 0 +0.30(+2.05%)
Aug 28, 2018 14.49 14.49 14.49 0 +0.17(+1.21%)
Aug 27, 2018 14.19 14.31 14.19 14.31 1,448 +0.16(+1.15%)
Aug 24, 2018 14.18 14.18 14.12 14.15 1,000 +0.00(+0.00%)
Aug 23, 2018 14.10 14.21 14.10 14.15 2,894 -0.18(-1.25%)
Aug 22, 2018 14.26 14.35 14.26 14.33 860 +0.23(+1.61%)
Aug 20, 2018 14.10 14.10 14.10 0 -0.05(-0.33%)
Aug 16, 2018 14.15 14.15 14.15 0 +0.30(+2.14%)
Aug 15, 2018 13.85 13.85 13.85 13.85 230 +0.36(+2.67%)
Aug 14, 2018 13.49 13.49 13.49 13.49 500 +0.31(+2.38%)
Aug 13, 2018 13.18 13.21 13.18 13.18 8,600 +0.09(+0.69%)
Aug 10, 2018 13.10 13.10 13.09 13.09 300 -0.19(-1.47%)
Aug 08, 2018 13.28 13.28 13.28 0 -0.03(-0.19%)
Aug 07, 2018 13.35 13.40 13.29 13.31 878 -0.14(-1.05%)
Aug 02, 2018 13.45 13.45 13.45 0 +0.00(+0.00%)
Aug 01, 2018 98 +0.00(+0.00%)
Jul 31, 2018 13.99 13.99 13.76 13.76 300 -1.01(-6.85%)
Jul 27, 2018 14.78 14.78 14.78 0 +0.19(+1.27%)
Jul 26, 2018 14.50 14.59 14.50 14.59 400 +0.31(+2.16%)
Jul 25, 2018 14.28 14.28 14.28 14.28 560 +0.17(+1.17%)
Jul 24, 2018 14.12 14.12 14.12 14.12 1,250 -0.24(-1.65%)
Jul 20, 2018 14.35 14.35 14.35 0 +0.26(+1.83%)
Jul 19, 2018 14.09 14.09 14.09 14.09 200 -0.42(-2.86%)
Jul 18, 2018 13.73 14.51 13.73 14.51 1,122 +0.78(+5.68%)
Jul 17, 2018 13.77 13.77 13.73 13.73 3,350 -0.09(-0.66%)
Jul 13, 2018 13.82 13.82 13.82 0 +0.46(+3.42%)
Jul 11, 2018 13.37 13.37 13.37 0 -0.44(-3.21%)
Jul 10, 2018 14.00 14.00 13.81 13.81 1,400 -0.19(-1.36%)
Jul 06, 2018 14.00 14.00 14.00 0 +0.21(+1.55%)
Jun 29, 2018 13.79 13.79 13.79 0 +0.80(+6.19%)
Jun 28, 2018 13.28 13.28 12.97 12.98 5,386 -0.70(-5.11%)
Jun 27, 2018 13.80 13.80 13.68 13.68 1,554 -0.89(-6.14%)
Jun 22, 2018 14.57 14.57 14.57 0 -0.13(-0.91%)
Jun 21, 2018 14.71 14.71 14.71 14.71 200 -0.16(-1.05%)
Jun 20, 2018 14.78 14.86 14.78 14.86 450 +0.20(+1.39%)
Jun 19, 2018 14.61 14.66 14.61 14.66 337 -0.00(-0.01%)
Jun 15, 2018 14.66 14.66 14.66 10 +0.10(+0.68%)
Jun 14, 2018 14.70 14.70 14.55 14.56 75,149 +0.05(+0.36%)
Jun 13, 2018 14.69 14.69 14.51 14.51 8,672 -0.33(-2.22%)
Jun 12, 2018 14.99 14.99 14.84 14.84 3,560 -0.27(-1.77%)
Jun 11, 2018 15.21 15.21 15.11 15.11 1,256 -0.26(-1.69%)
Jun 08, 2018 15.29 15.37 15.29 15.37 401 +0.11(+0.70%)
Jun 07, 2018 15.26 15.26 15.26 15.26 400 -0.15(-0.98%)
Jun 06, 2018 15.48 15.48 15.41 15.41 750 -0.13(-0.86%)
Jun 05, 2018 15.54 15.54 15.54 15.54 158 +0.07(+0.43%)
Jun 04, 2018 15.40 15.48 15.40 15.48 746 +0.03(+0.18%)
Jun 01, 2018 15.44 15.47 15.44 15.45 1,600 -0.05(-0.30%)
May 31, 2018 15.50 15.50 15.50 15.50 6,050 -0.17(-1.11%)
May 30, 2018 15.68 15.68 15.67 15.67 376 -0.15(-0.94%)
May 29, 2018 15.89 15.89 15.82 15.82 390 +0.00(+0.02%)
May 25, 2018 15.82 15.82 15.82 0 +0.09(+0.56%)
May 24, 2018 15.73 15.73 15.73 15.73 300 -0.03(-0.19%)
May 23, 2018 15.73 15.76 15.73 15.76 465 -0.01(-0.09%)
May 22, 2018 15.99 15.99 15.75 15.77 1,866 +0.03(+0.22%)
May 18, 2018 15.74 15.74 15.74 0 +0.15(+0.95%)
May 16, 2018 15.59 15.59 15.59 0 +0.03(+0.17%)
May 15, 2018 15.55 15.57 15.55 15.56 1,804 -0.29(-1.82%)
May 14, 2018 15.85 15.85 15.85 15.85 700 +0.23(+1.48%)
May 11, 2018 15.62 15.62 15.62 15.62 1,005 +0.13(+0.85%)
May 10, 2018 15.49 15.49 15.47 15.49 11,292 +0.57(+3.80%)
May 09, 2018 15.24 15.24 14.92 14.92 358 -0.33(-2.16%)
May 08, 2018 15.70 15.70 15.24 15.25 1,905 -1.92(-11.18%)
May 07, 2018 17.17 17.17 17.17 17.17 577 -0.63(-3.52%)
May 03, 2018 17.80 17.80 17.80 50 +0.01(+0.08%)
May 02, 2018 17.78 17.78 17.78 17.78 1,002 +0.12(+0.70%)
May 01, 2018 17.66 17.66 17.66 17.66 288 -0.24(-1.33%)
Apr 30, 2018 17.90 17.90 17.90 17.90 502 +0.45(+2.61%)
Apr 26, 2018 17.44 17.44 17.44 0 -0.47(-2.60%)
Apr 25, 2018 17.91 17.91 17.90 17.91 450 -0.32(-1.74%)
Apr 19, 2018 18.22 18.22 18.22 0 -0.16(-0.85%)
Apr 18, 2018 18.38 18.38 18.38 18.38 137 +0.10(+0.56%)
Apr 17, 2018 18.18 18.28 18.18 18.28 1,611 +0.53(+2.98%)
Apr 16, 2018 17.93 17.95 17.75 17.75 1,120 -0.31(-1.72%)
Apr 13, 2018 18.06 18.06 18.06 18.06 192 +0.18(+1.00%)
Apr 12, 2018 17.88 17.88 17.88 17.88 100 -0.43(-2.32%)
Apr 11, 2018 18.31 18.31 18.31 18.31 118 +0.01(+0.05%)
Apr 10, 2018 18.30 18.30 18.30 18.30 295 -0.10(-0.56%)
Apr 09, 2018 18.40 18.40 18.40 18.40 123 -0.13(-0.71%)
Apr 05, 2018 18.53 18.53 18.53 0 +0.20(+1.08%)
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%)
Jan 02, 2018 20.99 20.99 20.99 20.99 100 +0.04(+0.21%)
Dec 29, 2017 20.95 20.95 20.95 0 +0.03(+0.17%)
Dec 27, 2017 20.91 20.91 20.91 0 -0.23(-1.07%)
Dec 21, 2017 21.14 21.14 21.14 0 -0.03(-0.12%)
Dec 20, 2017 21.44 21.44 21.16 21.17 1,222 -0.27(-1.27%)
Dec 13, 2017 21.44 21.44 21.44 8 +0.25(+1.17%)
Dec 11, 2017 21.19 21.19 21.19 12,145 -0.17(-0.77%)
Dec 08, 2017 21.36 21.36 21.36 21.36 1,498 +0.08(+0.39%)
Dec 07, 2017 20.86 21.27 20.85 21.27 1,230 +0.43(+2.04%)
Dec 06, 2017 20.85 20.85 20.85 20.85 3,025 +0.04(+0.20%)
Dec 05, 2017 20.84 20.84 20.77 20.81 1,489 -0.03(-0.14%)
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.