Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 11.86 11.87 11.65 11.70 2,263,010 -0.42(-3.47%)
Sep 27, 2012 11.96 12.21 11.87 12.12 2,548,976 +0.27(+2.28%)
Sep 26, 2012 11.94 11.94 11.69 11.85 2,070,622 -0.20(-1.66%)
Sep 25, 2012 12.32 12.39 12.05 12.05 1,771,400 -0.31(-2.51%)
Sep 24, 2012 12.42 12.42 12.34 12.36 1,558,501 -0.34(-2.68%)
Sep 21, 2012 12.84 12.86 12.68 12.70 1,523,742 -0.17(-1.32%)
Sep 20, 2012 12.94 12.99 12.81 12.87 1,642,435 -0.42(-3.16%)
Sep 19, 2012 13.32 13.36 13.26 13.29 2,403,008 +0.08(+0.61%)
Sep 18, 2012 13.16 13.37 13.07 13.21 3,038,844 +0.10(+0.76%)
Sep 17, 2012 13.14 13.54 12.92 13.11 6,420,089 +0.06(+0.46%)
Sep 14, 2012 12.73 13.60 12.65 13.05 5,471,983 +0.55(+4.40%)
Sep 13, 2012 12.20 12.52 12.15 12.50 3,293,201 +0.46(+3.82%)
Sep 12, 2012 11.99 12.10 11.96 12.04 2,492,208 +0.11(+0.92%)
Sep 11, 2012 11.77 11.96 11.76 11.93 1,820,613 +0.18(+1.53%)
Sep 10, 2012 11.79 11.85 11.74 11.75 2,198,550 +0.11(+0.95%)
Sep 07, 2012 11.47 11.68 11.45 11.64 1,730,888 +0.42(+3.74%)
Sep 06, 2012 11.06 11.28 11.06 11.22 1,607,897 +0.15(+1.36%)
Sep 05, 2012 11.10 11.11 11.02 11.07 1,138,884 -0.23(-2.04%)
Sep 04, 2012 11.33 11.36 11.22 11.30 1,003,333 -0.01(-0.09%)
Aug 31, 2012 11.34 11.41 11.25 11.31 1,567,241 -0.12(-1.05%)
Aug 30, 2012 11.53 11.55 11.41 11.43 671,625 -0.30(-2.56%)
Aug 29, 2012 11.77 11.80 11.69 11.73 1,301,946 +0.09(+0.77%)
Aug 27, 2012 11.72 11.73 11.63 11.64 1,011,833 -0.07(-0.60%)
Aug 24, 2012 11.56 11.79 11.53 11.71 1,617,887 +0.10(+0.86%)
Aug 23, 2012 11.78 11.79 11.59 11.61 1,194,856 -0.18(-1.53%)
Aug 22, 2012 11.77 11.84 11.68 11.79 1,347,158 -0.16(-1.34%)
Aug 21, 2012 12.01 12.10 11.88 11.95 1,420,851 -0.05(-0.42%)
Aug 20, 2012 11.94 12.03 11.89 12.00 1,552,498 +0.05(+0.42%)
Aug 17, 2012 11.94 12.02 11.90 11.95 1,420,830 +0.11(+0.93%)
Aug 16, 2012 11.66 11.86 11.65 11.84 2,262,678 +0.45(+3.95%)
Aug 15, 2012 11.32 11.40 11.26 11.39 1,847,228 -0.32(-2.73%)
Aug 14, 2012 11.79 11.81 11.66 11.71 2,225,113 -0.50(-4.10%)
Aug 13, 2012 12.12 12.29 12.12 12.21 1,086,418 -0.13(-1.05%)
Aug 10, 2012 12.02 12.40 11.98 12.34 1,989,305 +0.36(+3.01%)
Aug 09, 2012 11.73 12.01 11.72 11.98 2,075,340 +0.27(+2.31%)
Aug 08, 2012 11.58 11.74 11.58 11.71 1,706,109 +0.04(+0.34%)
Aug 07, 2012 11.64 11.74 11.61 11.67 1,366,729 +0.16(+1.39%)
Aug 06, 2012 11.46 11.64 11.46 11.51 1,777,628 -0.13(-1.12%)
Aug 03, 2012 11.59 11.75 11.55 11.64 1,577,151 +0.40(+3.56%)
Aug 02, 2012 11.91 11.94 10.91 11.24 5,208,579 -0.90(-7.41%)
Aug 01, 2012 12.11 12.36 12.05 12.14 3,218,925 -0.01(-0.08%)
Jul 31, 2012 12.26 12.29 12.13 12.15 1,451,274 +0.13(+1.08%)
Jul 30, 2012 12.00 12.09 11.97 12.02 1,226,969 -0.33(-2.67%)
Jul 27, 2012 12.10 12.44 12.10 12.35 1,900,804 +0.45(+3.78%)
Jul 26, 2012 11.69 11.94 11.69 11.90 2,007,922 +0.64(+5.68%)
Jul 25, 2012 11.26 11.36 11.21 11.26 1,809,554 -0.39(-3.35%)
Jul 24, 2012 11.70 11.74 11.54 11.65 1,640,335 -0.05(-0.43%)
Jul 23, 2012 11.73 11.77 11.59 11.70 1,873,099 -0.38(-3.15%)
Jul 20, 2012 12.17 12.18 12.07 12.08 1,168,051 -0.49(-3.90%)
Jul 19, 2012 12.46 12.57 12.43 12.57 775,029 +0.23(+1.86%)
Jul 18, 2012 12.27 12.40 12.22 12.34 793,523 +0.04(+0.33%)
Jul 17, 2012 12.27 12.34 12.04 12.30 2,518,591 -0.30(-2.38%)
Jul 16, 2012 12.61 12.74 12.52 12.60 1,094,354 -0.06(-0.47%)
Jul 13, 2012 12.54 12.72 12.53 12.66 767,885 +0.16(+1.28%)
Jul 12, 2012 12.60 12.60 12.39 12.50 2,737,093 -0.37(-2.87%)
Jul 11, 2012 12.97 12.98 12.76 12.87 1,201,093 -0.23(-1.76%)
Jul 10, 2012 13.17 13.25 13.01 13.10 1,659,267 -0.35(-2.60%)
Jul 09, 2012 13.55 13.58 13.36 13.45 783,968 -0.19(-1.39%)
Jul 06, 2012 13.66 13.68 13.54 13.64 1,010,282 -0.14(-1.02%)
Jul 05, 2012 13.79 13.83 13.59 13.78 1,360,163 -0.49(-3.43%)
Jul 03, 2012 14.18 14.31 14.11 14.27 647,011 +0.07(+0.49%)
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.