Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.32 21.40 21.28 21.40 1,253 +0.97(+4.75%)
Apr 29, 2019 20.21 21.34 20.10 20.43 1,146 -1.32(-6.07%)
Apr 26, 2019 21.75 21.75 21.75 101 +0.00(+0.00%)
Apr 25, 2019 21.80 21.80 21.43 21.75 1,432 -0.15(-0.68%)
Apr 24, 2019 21.89 21.90 21.89 21.90 1,702 +0.10(+0.46%)
Apr 23, 2019 21.70 21.80 21.70 21.80 1,244 +0.09(+0.41%)
Apr 22, 2019 20.65 21.71 20.65 21.71 434 -0.20(-0.91%)
Apr 18, 2019 21.91 21.91 21.91 145 +0.00(+0.00%)
Apr 17, 2019 21.11 21.91 21.11 21.91 992 -0.48(-2.14%)
Apr 16, 2019 21.95 22.39 21.95 22.39 584 -0.10(-0.44%)
Apr 15, 2019 22.51 22.51 20.01 22.49 9,146 -0.57(-2.47%)
Apr 12, 2019 23.06 23.06 23.06 507 +0.00(+0.00%)
Apr 11, 2019 23.49 23.50 23.06 23.06 959 -0.44(-1.87%)
Apr 10, 2019 23.50 23.50 23.49 23.50 2,461 -0.28(-1.19%)
Apr 09, 2019 24.00 24.00 23.60 23.78 1,683 -0.16(-0.66%)
Apr 08, 2019 23.51 23.94 23.51 23.94 1,194 -0.34(-1.40%)
Apr 05, 2019 24.00 24.30 24.00 24.28 800 +0.66(+2.79%)
Apr 04, 2019 24.25 24.60 23.42 23.62 3,653 -0.41(-1.71%)
Apr 03, 2019 25.00 25.00 24.00 24.03 8,134 -0.95(-3.80%)
Apr 02, 2019 24.98 25.50 24.63 24.98 4,042 +0.37(+1.50%)
Apr 01, 2019 24.50 25.48 24.50 24.61 3,511 +0.11(+0.45%)
Mar 29, 2019 24.77 24.77 24.16 24.50 1,700 -1.10(-4.30%)
Mar 28, 2019 23.50 25.60 23.50 25.60 2,296 -0.28(-1.07%)
Mar 27, 2019 26.67 27.50 24.96 25.88 10,787 -1.62(-5.90%)
Mar 26, 2019 23.70 27.50 23.70 27.50 11,889 +3.93(+16.67%)
Mar 25, 2019 24.50 24.63 23.17 23.57 1,855 -1.13(-4.57%)
Mar 22, 2019 24.54 24.70 23.57 24.70 1,600 -0.29(-1.16%)
Mar 21, 2019 23.95 25.00 23.57 24.99 3,665 +0.49(+2.00%)
Mar 20, 2019 24.30 24.50 24.30 24.50 1,388 +0.20(+0.82%)
Mar 19, 2019 24.14 25.00 24.13 24.30 1,888 -0.70(-2.80%)
Mar 18, 2019 24.50 25.00 24.00 25.00 3,947 +0.90(+3.73%)
Mar 15, 2019 25.10 25.10 24.10 24.10 3,500 -0.96(-3.83%)
Mar 14, 2019 25.13 25.13 25.02 25.06 1,946 -0.74(-2.87%)
Mar 13, 2019 25.10 26.60 25.10 25.80 2,068 +0.60(+2.38%)
Mar 12, 2019 25.99 25.99 24.77 25.20 4,704 -0.81(-3.12%)
Mar 11, 2019 24.50 27.00 24.30 26.01 3,668 +1.01(+4.04%)
Mar 08, 2019 24.01 25.99 24.01 25.00 3,000 +1.00(+4.17%)
Mar 07, 2019 24.95 24.95 24.00 24.00 1,679 -1.99(-7.66%)
Mar 06, 2019 24.02 26.00 23.85 25.99 5,471 +1.49(+6.08%)
Mar 05, 2019 24.04 24.50 24.04 24.50 1,701 +0.13(+0.54%)
Mar 04, 2019 24.00 24.37 23.88 24.37 1,518 +0.65(+2.74%)
Mar 01, 2019 23.65 24.78 23.51 23.72 1,300 -1.18(-4.74%)
Feb 28, 2019 24.13 24.90 24.00 24.90 1,361 +0.05(+0.20%)
Feb 27, 2019 24.50 24.97 24.00 24.85 4,325 +0.35(+1.43%)
Feb 26, 2019 25.10 25.10 24.50 24.50 1,317 -1.45(-5.59%)
Feb 25, 2019 25.00 28.00 25.00 25.95 8,928 +0.22(+0.86%)
Feb 22, 2019 24.00 26.94 23.50 25.73 8,700 +0.93(+3.75%)
Feb 21, 2019 23.40 24.82 23.40 24.80 905 +1.45(+6.21%)
Feb 20, 2019 24.25 24.25 23.23 23.35 1,081 -0.90(-3.71%)
Feb 19, 2019 24.03 24.25 24.03 24.25 636 -0.66(-2.65%)
Feb 15, 2019 24.00 24.91 23.25 24.91 4,000 +1.01(+4.23%)
Feb 14, 2019 24.08 24.50 23.80 23.90 3,735 -0.89(-3.59%)
Feb 13, 2019 25.00 25.50 24.59 24.79 4,502 +0.34(+1.39%)
Feb 12, 2019 23.06 26.00 23.06 24.45 4,349 +0.65(+2.73%)
Feb 11, 2019 25.00 25.00 23.80 23.80 3,531 -0.80(-3.25%)
Feb 08, 2019 24.61 24.61 24.40 24.60 900 -0.40(-1.60%)
Feb 07, 2019 25.51 25.82 24.00 25.00 4,140 -1.25(-4.76%)
Feb 06, 2019 26.54 27.00 25.12 26.25 1,859 -0.28(-1.06%)
Feb 05, 2019 29.00 29.00 26.20 26.53 1,369 -2.47(-8.52%)
Feb 04, 2019 30.00 30.00 27.10 29.00 3,432 +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.