Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.20 13.30 13.07 13.24 1,219,617 +0.21(+1.61%)
May 30, 2012 13.20 13.20 12.97 13.03 1,624,881 -0.52(-3.84%)
May 29, 2012 13.43 13.57 13.41 13.55 994,017 +0.25(+1.88%)
May 25, 2012 13.30 13.38 13.24 13.30 1,784,633 -0.46(-3.34%)
May 24, 2012 13.89 13.91 13.64 13.76 2,733,316 -0.07(-0.51%)
May 23, 2012 13.81 13.85 13.54 13.83 1,319,393 -0.17(-1.21%)
May 22, 2012 14.01 14.15 13.93 14.00 1,013,033 -0.13(-0.92%)
May 21, 2012 13.93 14.14 13.84 14.13 1,219,520 +0.36(+2.61%)
May 18, 2012 13.98 14.05 13.72 13.77 1,421,392 -0.47(-3.30%)
May 17, 2012 14.25 14.36 14.13 14.24 3,354,544 +0.48(+3.49%)
May 16, 2012 13.91 14.01 13.73 13.76 1,983,041 -0.15(-1.08%)
May 15, 2012 14.07 14.14 13.87 13.91 1,239,753 -0.29(-2.04%)
May 14, 2012 14.32 14.34 14.18 14.20 1,433,571 +0.02(+0.14%)
May 11, 2012 14.15 14.26 13.97 14.18 3,874,288 -1.20(-7.80%)
May 10, 2012 15.54 15.75 15.32 15.38 2,881,351 +0.15(+0.98%)
May 09, 2012 15.26 15.33 15.06 15.23 3,877,702 +0.21(+1.40%)
May 08, 2012 15.14 15.15 14.85 15.02 1,941,817 -0.29(-1.89%)
May 07, 2012 15.29 15.38 15.14 15.31 1,771,719 -0.01(-0.07%)
May 04, 2012 15.40 15.45 15.15 15.32 2,291,579 -0.20(-1.29%)
May 03, 2012 15.75 15.75 15.45 15.52 1,719,927 -0.21(-1.34%)
May 02, 2012 15.81 15.81 15.61 15.73 1,661,021 -0.26(-1.63%)
May 01, 2012 15.85 16.07 15.78 15.99 3,225,871 -0.22(-1.36%)
Apr 30, 2012 16.29 16.29 16.11 16.21 1,178,312 -0.11(-0.67%)
Apr 27, 2012 16.34 16.39 16.17 16.32 698,013 -0.18(-1.09%)
Apr 26, 2012 16.34 16.60 16.30 16.50 1,012,208 +0.08(+0.49%)
Apr 25, 2012 16.38 16.46 16.26 16.42 1,647,975 -0.20(-1.20%)
Apr 24, 2012 16.45 16.66 16.43 16.62 2,372,878 +0.11(+0.67%)
Apr 23, 2012 16.43 16.56 16.28 16.51 1,494,789 -0.32(-1.90%)
Apr 20, 2012 16.75 16.87 16.59 16.83 1,656,678 +0.13(+0.78%)
Apr 19, 2012 16.86 16.95 16.65 16.70 2,301,979 -0.19(-1.12%)
Apr 18, 2012 17.00 17.06 16.60 16.89 5,041,796 -0.61(-3.49%)
Apr 17, 2012 17.50 17.59 17.46 17.50 2,504,546 -0.01(-0.06%)
Apr 16, 2012 17.82 17.88 17.42 17.51 3,110,520 +0.15(+0.86%)
Apr 13, 2012 18.02 18.06 17.32 17.36 3,606,844 -1.37(-7.31%)
Apr 12, 2012 18.72 18.87 18.67 18.73 2,674,520 -0.02(-0.11%)
Apr 11, 2012 18.70 18.76 18.56 18.75 1,895,950 +0.51(+2.80%)
Apr 10, 2012 18.49 18.77 18.06 18.24 4,881,933 -1.86(-9.25%)
Apr 09, 2012 20.00 20.16 19.95 20.10 1,115,614 +0.09(+0.45%)
Apr 05, 2012 19.95 20.21 19.93 20.01 597,266 +0.29(+1.47%)
Apr 04, 2012 19.88 19.91 19.62 19.72 1,172,903 -0.78(-3.80%)
Apr 03, 2012 20.74 20.76 20.38 20.50 918,836 -0.31(-1.49%)
Apr 02, 2012 20.56 20.83 20.55 20.81 659,731 +0.04(+0.19%)
Mar 30, 2012 20.89 20.90 20.64 20.77 681,020 -0.16(-0.76%)
Mar 29, 2012 20.95 21.04 20.79 20.93 1,856,504 -0.20(-0.95%)
Mar 28, 2012 21.32 21.36 21.01 21.13 1,191,142 +0.36(+1.73%)
Mar 27, 2012 20.73 21.10 20.68 20.77 701,344 +0.17(+0.83%)
Mar 26, 2012 20.51 20.61 20.43 20.60 754,731 +0.28(+1.38%)
Mar 23, 2012 20.16 20.33 20.01 20.32 1,034,977 -0.23(-1.12%)
Mar 22, 2012 20.67 20.67 20.49 20.55 927,058 -0.17(-0.82%)
Mar 21, 2012 20.70 20.82 20.56 20.72 1,541,514 -0.66(-3.09%)
Mar 20, 2012 21.42 21.44 21.20 21.38 965,423 -0.27(-1.25%)
Mar 19, 2012 21.62 21.70 21.48 21.65 1,230,514 -0.16(-0.73%)
Mar 16, 2012 21.98 22.05 21.76 21.81 1,925,876 +0.06(+0.28%)
Mar 15, 2012 21.68 21.83 21.60 21.75 1,112,701 +0.16(+0.74%)
Mar 14, 2012 21.58 21.73 21.43 21.59 1,334,354 +0.45(+2.13%)
Mar 13, 2012 20.86 21.15 20.84 21.14 2,088,426 +0.29(+1.39%)
Mar 12, 2012 20.93 21.02 20.78 20.85 635,962 -0.41(-1.93%)
Mar 09, 2012 21.06 21.45 20.95 21.26 2,806,906 +0.84(+4.11%)
Mar 08, 2012 20.44 20.47 20.32 20.42 3,826,843 +0.00(+0.00%)
Mar 07, 2012 20.39 20.47 20.23 20.42 635,810 +0.06(+0.29%)
Mar 06, 2012 20.35 20.42 20.22 20.36 1,289,756 -0.37(-1.78%)
Mar 05, 2012 20.69 20.82 20.64 20.73 1,298,460 -0.64(-2.99%)
Mar 02, 2012 21.43 21.45 21.27 21.37 948,833 -0.20(-0.93%)
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.