Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.990 5.950 5.950 5.950 199,900 -0.05(-0.83%)
Aug 28, 2014 5.990 6.030 5.930 6.000 300,508 -0.02(-0.33%)
Aug 27, 2014 5.940 6.040 5.940 6.020 288,993 +0.07(+1.18%)
Aug 26, 2014 5.860 5.970 5.860 5.950 217,802 +0.07(+1.19%)
Aug 25, 2014 5.810 5.910 5.730 5.880 299,771 +0.06(+1.03%)
Aug 22, 2014 5.960 5.960 5.770 5.820 392,521 -0.13(-2.18%)
Aug 21, 2014 6.000 6.080 5.920 5.950 267,330 -0.04(-0.67%)
Aug 20, 2014 5.910 6.000 5.910 5.990 368,524 +0.08(+1.35%)
Aug 19, 2014 5.880 5.970 5.850 5.910 479,459 +0.00(+0.00%)
Aug 18, 2014 5.850 5.920 5.780 5.910 632,065 +0.06(+1.03%)
Aug 15, 2014 5.840 5.860 5.830 5.850 439,289 +0.04(+0.69%)
Aug 14, 2014 5.770 5.860 5.740 5.810 458,801 +0.04(+0.69%)
Aug 13, 2014 5.710 5.790 5.710 5.770 453,296 +0.05(+0.87%)
Aug 12, 2014 5.720 5.756 5.620 5.720 374,043 -0.05(-0.87%)
Aug 11, 2014 5.570 5.800 5.570 5.770 725,880 +0.19(+3.41%)
Aug 08, 2014 5.500 5.670 5.460 5.580 564,985 +0.15(+2.76%)
Aug 07, 2014 5.200 5.450 5.150 5.430 508,260 +0.16(+3.04%)
Aug 06, 2014 5.340 5.370 5.210 5.270 312,045 -0.12(-2.23%)
Aug 05, 2014 5.210 5.430 5.190 5.390 317,395 +0.07(+1.32%)
Aug 04, 2014 5.200 5.320 5.150 5.320 252,588 +0.12(+2.31%)
Aug 01, 2014 5.400 5.410 5.118 5.200 419,252 -0.20(-3.70%)
Jul 31, 2014 5.480 5.500 5.400 5.400 220,017 -0.10(-1.82%)
Jul 30, 2014 5.530 5.550 5.420 5.500 365,009 -0.05(-0.90%)
Jul 29, 2014 5.540 5.660 5.510 5.550 310,330 +0.01(+0.18%)
Jul 28, 2014 5.570 5.590 5.520 5.540 196,349 -0.04(-0.72%)
Jul 25, 2014 5.590 5.610 5.540 5.580 294,008 +0.00(+0.00%)
Jul 24, 2014 5.500 5.600 5.500 5.580 429,717 +0.08(+1.45%)
Jul 23, 2014 5.530 5.550 5.490 5.500 310,563 +0.00(+0.00%)
Jul 22, 2014 5.450 5.550 5.420 5.500 500,566 +0.05(+0.92%)
Jul 21, 2014 5.340 5.460 5.320 5.450 322,103 +0.07(+1.30%)
Jul 18, 2014 5.340 5.455 5.300 5.380 245,746 +0.03(+0.56%)
Jul 17, 2014 5.380 5.380 5.260 5.350 368,112 -0.03(-0.56%)
Jul 16, 2014 5.040 5.380 5.040 5.380 622,251 +0.33(+6.53%)
Jul 15, 2014 5.240 5.260 5.010 5.050 1,455,178 -0.25(-4.72%)
Jul 14, 2014 5.540 5.550 5.250 5.300 992,371 -0.24(-4.33%)
Jul 11, 2014 5.590 5.630 5.520 5.540 514,302 -0.06(-1.07%)
Jul 10, 2014 5.600 5.610 5.540 5.600 356,153 -0.01(-0.18%)
Jul 09, 2014 5.600 5.630 5.550 5.610 691,740 -0.01(-0.18%)
Jul 08, 2014 5.660 5.670 5.570 5.620 544,012 -0.07(-1.23%)
Jul 07, 2014 5.720 5.735 5.650 5.690 419,364 -0.03(-0.52%)
Jul 03, 2014 5.700 5.720 5.720 5.720 242,000 +0.00(+0.00%)
Jul 02, 2014 5.760 5.760 5.662 5.720 534,873 -0.05(-0.87%)
Jul 01, 2014 5.780 5.850 5.710 5.770 358,781 +0.01(+0.17%)
Jun 30, 2014 5.700 5.770 5.670 5.760 393,893 +0.03(+0.52%)
Jun 27, 2014 5.660 5.748 5.640 5.730 415,479 +0.03(+0.53%)
Jun 26, 2014 5.610 5.740 5.600 5.700 344,606 +0.08(+1.42%)
Jun 25, 2014 5.600 5.700 5.600 5.620 301,878 -0.03(-0.53%)
Jun 24, 2014 5.740 5.740 5.605 5.650 422,603 -0.09(-1.57%)
Jun 23, 2014 5.820 5.835 5.710 5.740 336,562 -0.08(-1.37%)
Jun 20, 2014 5.700 5.820 5.690 5.820 512,550 +0.15(+2.65%)
Jun 19, 2014 5.780 5.780 5.650 5.670 411,253 -0.07(-1.22%)
Jun 18, 2014 5.700 5.750 5.680 5.740 468,116 +0.00(+0.00%)
Jun 17, 2014 5.730 5.790 5.633 5.740 485,166 +0.02(+0.35%)
Jun 16, 2014 5.560 5.750 5.550 5.720 690,326 +0.15(+2.69%)
Jun 13, 2014 5.560 5.587 5.485 5.570 324,458 +0.01(+0.18%)
Jun 12, 2014 5.570 5.580 5.490 5.560 468,613 -0.02(-0.36%)
Jun 11, 2014 5.600 5.635 5.540 5.580 533,991 +0.00(+0.00%)
Jun 10, 2014 5.710 5.730 5.560 5.580 659,326 -0.03(-0.53%)
Jun 06, 2014 6.000 6.050 5.600 5.610 1,537,835 -0.41(-6.81%)
Jun 05, 2014 5.600 6.110 5.440 6.020 3,196,724 +0.39(+6.93%)
Jun 04, 2014 5.410 5.667 5.410 5.630 774,070 +0.23(+4.26%)
Jun 03, 2014 5.520 5.550 5.370 5.400 884,741 -0.16(-2.88%)
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.