Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 180.00 180.00 180.00 0 -26.02(-12.63%)
Dec 29, 2016 190.00 206.02 190.00 206.02 5,704 +17.97(+9.56%)
Dec 28, 2016 182.00 189.50 176.60 188.05 3,469 +6.06(+3.33%)
Dec 27, 2016 168.08 184.90 168.08 181.99 4,910 +1.09(+0.60%)
Dec 23, 2016 180.90 180.90 180.90 0 +4.36(+2.47%)
Dec 22, 2016 177.00 189.00 170.00 176.54 7,562 +5.55(+3.25%)
Dec 21, 2016 161.98 173.90 158.50 170.99 4,247 -3.01(-1.73%)
Dec 20, 2016 176.00 192.15 157.01 174.00 7,692 +14.00(+8.75%)
Dec 19, 2016 146.01 164.00 131.03 160.00 7,771 -2.64(-1.62%)
Dec 16, 2016 112.61 162.64 90.51 162.64 15,190 +50.04(+44.44%)
Dec 15, 2016 108.00 124.10 105.00 112.60 9,470 +10.61(+10.40%)
Dec 14, 2016 87.81 101.99 79.21 101.99 7,841 +9.49(+10.26%)
Dec 13, 2016 117.05 129.00 92.50 92.50 10,676 -18.12(-16.38%)
Dec 12, 2016 134.17 134.17 102.00 110.62 9,850 -27.38(-19.84%)
Dec 09, 2016 146.01 155.00 106.00 138.00 11,695 -34.51(-20.00%)
Dec 08, 2016 184.99 185.66 160.15 172.51 6,296 -15.47(-8.23%)
Dec 07, 2016 193.01 204.00 187.05 187.98 5,816 -2.26(-1.19%)
Dec 06, 2016 182.64 193.05 182.64 190.24 7,081 +7.61(+4.17%)
Dec 05, 2016 160.13 205.00 160.13 182.63 9,481 +7.68(+4.39%)
Dec 02, 2016 147.00 180.00 147.00 174.95 6,354 +24.45(+16.25%)
Dec 01, 2016 155.00 155.40 138.11 150.50 5,872 -2.06(-1.35%)
Nov 30, 2016 149.04 154.00 143.03 152.56 4,746 +10.56(+7.44%)
Nov 29, 2016 149.90 151.01 142.00 142.00 7,529 -5.84(-3.95%)
Nov 28, 2016 169.99 170.00 135.01 147.84 6,845 +7.84(+5.60%)
Nov 25, 2016 126.25 140.00 126.25 140.00 5,226 +6.02(+4.49%)
Nov 23, 2016 133.98 133.98 133.98 0 +7.73(+6.13%)
Nov 22, 2016 123.99 126.25 123.99 126.25 1,288 +5.25(+4.33%)
Nov 21, 2016 116.53 129.99 98.00 121.00 6,270 +22.00(+22.22%)
Nov 18, 2016 141.00 141.00 70.00 99.00 10,161 -43.28(-30.42%)
Nov 17, 2016 145.00 168.00 118.60 142.28 7,732 +33.28(+30.53%)
Nov 16, 2016 70.00 168.15 70.00 109.00 13,915 +52.20(+91.90%)
Nov 15, 2016 49.12 56.80 48.41 56.80 3,486 +15.87(+38.77%)
Nov 14, 2016 44.13 44.25 39.53 40.93 4,525 +3.93(+10.62%)
Nov 11, 2016 33.51 37.00 33.31 37.00 2,461 +2.43(+7.03%)
Nov 10, 2016 31.50 33.85 34.57 2,028 +3.07(+9.75%)
Nov 09, 2016 28.36 31.50 28.36 31.50 1,892 -2.84(-8.27%)
Nov 08, 2016 28.05 34.34 28.05 34.34 522 +6.45(+23.13%)
Nov 07, 2016 27.89 27.89 27.89 27.89 445 -0.86(-2.99%)
Nov 04, 2016 28.75 28.75 28.75 28.75 481 -1.97(-6.41%)
Nov 02, 2016 30.72 30.72 30.72 176 +1.56(+5.35%)
Nov 01, 2016 32.40 32.40 29.16 29.16 826 -0.34(-1.15%)
Oct 31, 2016 27.30 29.50 24.49 29.50 5,067 +3.59(+13.86%)
Oct 28, 2016 26.52 26.52 25.31 25.91 2,417 -1.08(-4.00%)
Oct 27, 2016 26.15 28.28 26.15 26.99 2,387 -0.56(-2.03%)
Oct 26, 2016 29.22 29.22 27.00 27.55 4,284 -1.75(-5.97%)
Oct 25, 2016 33.90 33.90 29.30 29.30 788 -4.18(-12.49%)
Oct 24, 2016 34.30 34.32 33.48 33.48 2,249 -0.84(-2.45%)
Oct 21, 2016 34.32 34.32 34.32 34.32 212 -0.69(-1.97%)
Oct 20, 2016 36.18 36.63 34.33 35.01 2,332 -0.28(-0.79%)
Oct 19, 2016 34.69 36.22 34.13 35.29 819 +0.78(+2.26%)
Oct 18, 2016 33.19 34.51 33.18 34.51 865 +1.68(+5.12%)
Oct 17, 2016 32.83 32.94 32.82 32.83 2,513 +4.27(+14.95%)
Oct 14, 2016 23.33 28.56 23.33 28.56 3,824 +3.34(+13.24%)
Oct 13, 2016 25.22 25.22 25.22 25.22 220 -3.05(-10.79%)
Oct 11, 2016 28.00 28.27 28.27 28.27 91 +0.46(+1.65%)
Oct 10, 2016 27.16 27.81 27.16 27.81 770 -0.33(-1.17%)
Oct 07, 2016 28.14 28.14 28.14 28.14 226 -1.86(-6.20%)
Oct 06, 2016 29.97 30.00 29.97 30.00 494 -1.90(-5.96%)
Oct 05, 2016 29.99 31.90 29.93 31.90 1,661 +2.20(+7.41%)
Oct 04, 2016 33.68 33.68 29.70 29.70 1,918 -3.91(-11.63%)
Oct 03, 2016 32.49 33.96 32.49 33.61 1,151 +4.04(+13.66%)
Sep 30, 2016 29.00 29.57 28.90 29.57 7,729 +0.16(+0.54%)
Sep 29, 2016 29.41 29.41 29.41 29.41 1,564 -0.85(-2.81%)
Sep 28, 2016 29.40 30.84 29.40 30.26 4,343 +0.86(+2.93%)
Sep 27, 2016 29.41 29.76 28.26 29.40 7,622 -1.98(-6.31%)
Sep 26, 2016 37.50 38.70 30.83 31.38 5,947 -5.02(-13.79%)
Sep 23, 2016 38.40 38.40 33.14 36.40 1,048 +1.49(+4.27%)
Sep 22, 2016 33.58 35.25 33.58 34.91 1,005 +1.88(+5.69%)
Sep 21, 2016 32.45 33.03 32.45 33.03 1,616 +1.22(+3.84%)
Sep 20, 2016 31.81 31.81 31.81 31.81 831 +1.00(+3.25%)
Sep 19, 2016 34.60 34.60 30.81 30.81 2,351 +2.01(+6.98%)
Sep 16, 2016 26.95 29.65 26.95 28.80 12,651 +1.92(+7.14%)
Sep 15, 2016 22.38 26.88 22.17 26.88 1,893 +4.53(+20.27%)
Sep 14, 2016 22.36 23.46 22.35 22.35 5,398 +0.10(+0.45%)
Sep 13, 2016 22.25 22.25 22.25 22.25 456 -0.80(-3.47%)
Sep 12, 2016 23.30 23.30 22.83 23.05 5,876 +0.76(+3.41%)
Sep 09, 2016 22.29 22.29 22.29 22.29 550 +0.00(+0.00%)
Sep 08, 2016 22.29 22.29 22.29 22.29 260 -0.87(-3.76%)
Sep 07, 2016 23.16 23.21 23.16 23.16 17,236 +0.01(+0.04%)
Sep 06, 2016 22.26 23.15 22.09 23.15 8,787 +0.64(+2.84%)
Sep 02, 2016 24.42 22.51 22.51 22.51 13,800 -1.79(-7.37%)
Sep 01, 2016 26.36 27.25 23.87 24.30 15,360 -1.11(-4.37%)
Aug 31, 2016 22.69 25.42 22.69 25.41 16,133 +1.45(+6.05%)
Aug 26, 2016 23.96 23.96 23.96 23.96 119 -0.97(-3.89%)
Aug 24, 2016 23.49 24.93 24.93 24.93 127 +1.44(+6.13%)
Aug 23, 2016 23.49 23.49 23.49 23.49 365 +1.58(+7.21%)
Aug 22, 2016 22.00 22.00 21.57 21.91 1,913 -0.07(-0.32%)
Aug 19, 2016 21.98 21.98 21.98 21.98 767 +2.98(+15.68%)
Aug 18, 2016 19.00 19.00 19.00 19.00 250 -0.76(-3.85%)
Aug 17, 2016 20.01 20.16 19.75 19.76 1,689 -0.54(-2.68%)
Aug 16, 2016 20.30 20.30 20.30 20.30 598 +1.00(+5.21%)
Aug 15, 2016 19.30 19.30 19.30 19.30 357 +0.39(+2.06%)
Aug 12, 2016 18.95 18.95 18.91 18.91 616 -0.55(-2.83%)
Aug 10, 2016 19.61 19.46 19.46 19.46 874 -0.90(-4.42%)
Aug 09, 2016 20.57 20.57 20.36 20.36 483 -0.27(-1.29%)
Aug 08, 2016 20.01 20.63 20.01 20.63 645 +0.18(+0.87%)
Aug 05, 2016 19.81 20.67 19.70 20.45 33,914 +0.60(+3.02%)
Aug 04, 2016 20.08 20.19 19.73 19.85 43,964 -0.98(-4.70%)
Aug 03, 2016 19.11 21.00 19.11 20.83 42,711 +1.07(+5.41%)
Aug 02, 2016 19.15 20.43 18.67 19.76 51,588 -0.09(-0.45%)
Aug 01, 2016 19.80 20.08 19.33 19.85 39,737 -0.55(-2.70%)
Jul 29, 2016 19.81 20.44 19.67 20.40 32,574 +0.05(+0.25%)
Jul 28, 2016 20.24 20.96 19.52 20.35 58,197 +0.10(+0.49%)
Jul 27, 2016 19.87 20.25 19.30 20.25 33,415 +0.33(+1.63%)
Jul 26, 2016 19.79 19.92 19.40 19.92 42,437 +0.17(+0.89%)
Jul 25, 2016 19.80 20.15 18.82 19.75 51,709 -0.66(-3.23%)
Jul 22, 2016 19.78 20.41 19.18 20.41 34,296 +0.66(+3.34%)
Jul 21, 2016 19.79 20.95 18.68 19.75 60,986 -0.05(-0.28%)
Jul 20, 2016 19.74 22.27 19.16 19.80 48,901 -0.14(-0.68%)
Jul 19, 2016 21.26 21.87 19.05 19.94 73,487 -1.70(-7.88%)
Jul 18, 2016 20.86 21.95 20.75 21.64 37,713 +0.68(+3.23%)
Jul 15, 2016 20.20 20.97 19.65 20.97 31,289 +1.49(+7.64%)
Jul 14, 2016 19.30 19.86 18.64 19.48 55,239 +0.20(+1.04%)
Jul 13, 2016 19.26 19.35 19.06 19.28 23,625 -0.23(-1.18%)
Jul 12, 2016 21.63 21.63 19.15 19.51 21,453 -1.08(-5.25%)
Jul 11, 2016 16.50 20.60 16.50 20.59 25,907 +3.79(+22.56%)
Jul 08, 2016 17.00 17.37 16.50 16.80 38,644 +0.00(+0.00%)
Jul 07, 2016 16.24 17.15 16.10 16.80 25,261 +3.30(+24.44%)
Jul 05, 2016 14.54 14.54 13.50 13.50 1,973 -0.82(-5.73%)
Jul 01, 2016 15.15 14.32 14.32 14.32 17,600 -1.18(-7.61%)
Jun 30, 2016 15.60 15.60 15.30 15.50 32,727 -0.10(-0.64%)
Jun 29, 2016 15.50 15.70 15.46 15.60 16,729 +0.20(+1.30%)
Jun 28, 2016 14.50 15.46 14.50 15.40 22,626 +0.64(+4.34%)
Jun 27, 2016 13.42 14.97 13.42 14.76 21,333 +1.67(+12.76%)
Jun 24, 2016 12.10 13.80 11.40 13.09 75,131 -0.05(-0.38%)
Jun 23, 2016 13.10 13.70 12.89 13.14 10,217 -0.59(-4.30%)
Jun 22, 2016 12.90 13.99 12.46 13.73 8,464 +0.71(+5.45%)
Jun 21, 2016 12.10 13.27 12.10 13.02 7,243 +0.77(+6.29%)
Jun 20, 2016 11.55 12.85 11.51 12.25 3,016 +0.30(+2.51%)
Jun 17, 2016 13.00 13.00 11.72 11.95 5,210 -0.75(-5.91%)
Jun 16, 2016 12.00 12.70 11.10 12.70 7,265 +1.39(+12.29%)
Jun 15, 2016 10.34 12.70 10.34 11.31 2,249 +0.01(+0.09%)
Jun 14, 2016 11.30 11.30 11.30 11.30 105 -1.05(-8.50%)
Jun 13, 2016 12.67 12.95 12.24 12.35 2,706 -0.41(-3.21%)
Jun 02, 2016 12.54 12.76 12.76 12.76 400 -0.23(-1.77%)
May 31, 2016 12.88 12.99 12.99 12.99 800 +0.61(+4.93%)
May 25, 2016 12.01 12.38 12.38 12.38 400 +0.09(+0.73%)
May 24, 2016 12.00 12.30 12.00 12.29 1,700 -0.11(-0.89%)
May 23, 2016 11.73 12.40 11.73 12.40 1,015 -0.02(-0.16%)
May 20, 2016 11.60 12.42 11.60 12.42 563 -0.18(-1.43%)
May 19, 2016 12.00 12.60 11.99 12.60 701 +0.50(+4.13%)
May 18, 2016 11.95 12.10 11.95 12.10 587 -0.05(-0.41%)
May 17, 2016 12.10 12.15 12.10 12.15 818 +0.05(+0.41%)
May 16, 2016 11.55 12.10 11.55 12.10 219 +0.05(+0.41%)
May 13, 2016 12.48 12.48 12.05 12.05 235 +0.00(+0.00%)
May 12, 2016 11.02 12.05 11.02 12.05 200 -0.25(-2.03%)
May 11, 2016 12.30 12.30 12.30 12.30 100 -0.14(-1.13%)
May 10, 2016 11.95 12.44 11.95 12.44 2,274 +0.59(+4.98%)
May 09, 2016 11.85 11.85 11.85 11.85 100 +0.45(+3.95%)
May 06, 2016 11.75 11.75 11.40 11.40 442 -0.48(-4.04%)
May 05, 2016 11.69 11.89 11.69 11.88 4,760 +0.28(+2.41%)
May 04, 2016 11.50 11.69 11.50 11.60 1,500 -0.04(-0.34%)
Apr 28, 2016 11.17 11.64 11.64 11.64 10 +0.14(+1.22%)
Apr 27, 2016 11.61 11.61 11.35 11.50 6,170 +0.46(+4.20%)
Apr 25, 2016 11.30 11.04 11.04 11.04 300 -0.16(-1.46%)
Apr 22, 2016 11.03 11.20 11.03 11.20 600 +0.00(+0.00%)
Apr 21, 2016 11.46 11.59 11.20 11.20 800 -0.63(-5.33%)
Apr 20, 2016 11.25 12.00 11.11 11.83 4,136 -0.15(-1.25%)
Apr 19, 2016 11.25 11.97 11.25 11.98 3,245 +0.86(+7.73%)
Apr 18, 2016 11.11 11.12 11.11 11.12 200 -0.88(-7.33%)
Apr 15, 2016 11.98 12.00 11.98 12.00 4,037 +0.30(+2.56%)
Apr 14, 2016 11.65 11.71 11.65 11.70 2,100 +0.40(+3.54%)
Apr 12, 2016 11.80 11.30 11.30 11.30 17,900 -0.55(-4.64%)
Apr 11, 2016 11.80 11.89 11.80 11.85 3,226 -0.04(-0.34%)
Apr 08, 2016 11.97 12.00 11.51 11.89 3,451 +0.28(+2.38%)
Apr 07, 2016 11.52 11.61 11.06 11.61 1,391 +0.34(+3.05%)
Apr 06, 2016 11.04 11.27 11.04 11.27 751 +0.67(+6.31%)
Apr 01, 2016 10.60 10.60 10.60 10.60 200 -0.79(-6.93%)
Mar 31, 2016 11.39 11.39 11.39 11.39 100 -0.08(-0.70%)
Mar 29, 2016 11.50 11.47 11.47 11.47 1,900 +1.42(+14.13%)
Mar 24, 2016 10.05 10.05 10.05 10.05 33 -1.74(-14.76%)
Mar 23, 2016 11.79 11.79 11.79 11.79 460 +0.34(+2.97%)
Mar 22, 2016 11.81 11.81 11.45 11.45 1,151 -0.05(-0.43%)
Mar 21, 2016 11.40 11.60 11.40 11.50 420 +0.89(+8.39%)
Mar 18, 2016 11.70 11.70 10.61 10.61 242 -1.22(-10.31%)
Mar 17, 2016 11.44 11.85 10.50 11.83 3,026 +0.83(+7.55%)
Mar 16, 2016 11.49 11.49 11.00 11.00 367 +0.11(+1.01%)
Mar 15, 2016 11.49 11.49 9.000 10.89 2,301 -0.51(-4.47%)
Mar 11, 2016 11.40 11.40 11.40 11.40 95 +0.00(+0.00%)
Mar 10, 2016 11.53 11.59 11.40 11.40 3,677 +0.00(+0.00%)
Mar 09, 2016 11.36 11.70 11.36 11.40 8,273 +0.00(+0.00%)
Mar 08, 2016 11.50 11.85 11.40 11.40 9,869 -0.10(-0.87%)
Mar 07, 2016 11.60 11.80 11.41 11.50 6,945 +0.09(+0.79%)
Mar 04, 2016 11.40 11.70 11.40 11.41 8,592 +0.86(+8.15%)
Mar 03, 2016 11.76 11.76 9.511 10.55 10,010 -0.89(-7.78%)
Mar 02, 2016 11.50 11.60 11.40 11.44 1,605 -0.07(-0.61%)
Mar 01, 2016 11.70 11.96 11.51 11.51 7,582 +0.01(+0.09%)
Feb 29, 2016 11.65 11.90 11.50 11.50 10,571 -0.20(-1.71%)
Feb 26, 2016 11.36 11.70 11.36 11.70 1,960 +0.67(+6.07%)
Feb 25, 2016 10.55 11.24 10.55 11.03 5,146 +0.48(+4.54%)
Feb 24, 2016 9.863 10.55 9.863 10.55 524 -1.04(-8.96%)
Feb 22, 2016 11.55 11.59 11.59 11.59 7,300 +0.13(+1.12%)
Feb 19, 2016 11.92 11.98 11.89 11.46 1,458 +0.14(+1.24%)
Feb 18, 2016 11.33 11.98 11.32 11.32 2,305 +0.00(+0.01%)
Feb 17, 2016 12.30 12.30 11.25 11.32 3,400 -0.71(-5.90%)
Feb 16, 2016 12.30 12.32 12.00 12.03 2,301 -0.33(-2.67%)
Feb 12, 2016 12.30 12.36 12.36 12.36 1,400 +0.21(+1.69%)
Feb 11, 2016 12.31 12.35 12.00 12.15 1,943 -0.08(-0.69%)
Feb 10, 2016 12.35 12.35 12.23 12.24 301 -0.08(-0.61%)
Feb 09, 2016 12.33 12.33 12.31 12.31 320 +0.09(+0.77%)
Feb 08, 2016 9.229 12.30 9.229 12.22 520 +0.02(+0.16%)
Feb 05, 2016 12.20 12.20 12.20 12.20 360 -0.15(-1.21%)
Feb 04, 2016 12.35 12.40 12.21 12.35 1,176 +0.14(+1.14%)
Feb 03, 2016 12.30 12.35 12.21 12.21 2,508 +0.13(+1.08%)
Feb 02, 2016 12.35 12.35 12.08 12.08 1,632 -0.02(-0.17%)
Feb 01, 2016 12.30 12.30 11.00 12.10 2,800 -0.11(-0.93%)
Jan 29, 2016 8.530 12.25 8.530 12.21 1,488 -0.09(-0.70%)
Jan 28, 2016 12.25 12.30 10.68 12.30 3,515 +0.05(+0.41%)
Jan 27, 2016 12.18 12.20 12.10 12.25 3,550 +0.07(+0.57%)
Jan 26, 2016 7.360 12.25 7.360 12.18 3,047 +0.06(+0.49%)
Jan 25, 2016 12.13 12.13 12.00 12.12 3,691 -0.08(-0.68%)
Jan 22, 2016 12.25 12.25 12.20 12.20 2,266 -0.04(-0.29%)
Jan 21, 2016 12.30 12.30 12.11 12.24 1,192 +0.06(+0.49%)
Jan 20, 2016 12.07 12.25 12.00 12.18 7,527 -0.01(-0.08%)
Jan 19, 2016 12.25 12.25 11.90 12.19 4,300 -0.02(-0.16%)
Jan 15, 2016 12.07 12.21 12.21 12.21 7,800 +0.10(+0.82%)
Jan 14, 2016 12.17 12.20 12.11 12.11 2,300 -0.13(-1.05%)
Jan 13, 2016 12.22 12.30 12.20 12.24 4,607 -0.06(-0.49%)
Jan 12, 2016 11.50 12.30 11.00 12.30 11,653 +0.07(+0.57%)
Jan 11, 2016 12.34 12.34 12.10 12.23 3,130 -0.01(-0.08%)
Jan 08, 2016 12.30 12.30 12.15 12.24 5,500 -0.05(-0.44%)
Jan 07, 2016 12.15 12.30 12.15 12.29 14,460 +0.09(+0.77%)
Jan 06, 2016 12.30 12.30 12.10 12.20 18,300 -0.07(-0.55%)
Jan 05, 2016 12.30 12.35 12.10 12.27 14,104 -0.03(-0.27%)
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.