Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 43.72 49.00 43.72 45.84 6,029 -1.18(-2.51%)
Apr 27, 2017 56.15 56.15 47.00 47.02 9,716 -12.95(-21.59%)
Apr 26, 2017 65.00 65.00 58.50 59.97 6,026 -2.77(-4.42%)
Apr 25, 2017 60.50 62.74 59.25 62.74 4,290 +5.69(+9.97%)
Apr 24, 2017 58.00 60.67 57.05 57.05 1,368 +1.90(+3.45%)
Apr 21, 2017 61.60 67.84 55.15 55.15 5,457 -1.80(-3.16%)
Apr 20, 2017 59.15 59.15 52.15 56.95 3,832 -2.06(-3.49%)
Apr 19, 2017 60.00 60.00 59.00 59.01 5,617 +0.01(+0.02%)
Apr 18, 2017 62.10 62.10 57.00 59.00 6,933 -9.20(-13.49%)
Apr 17, 2017 78.01 78.05 66.01 68.20 6,996 -11.80(-14.75%)
Apr 13, 2017 87.00 87.00 80.00 80.00 2,328 -5.01(-5.89%)
Apr 12, 2017 91.80 92.02 85.01 85.01 2,719 -11.71(-12.11%)
Apr 11, 2017 96.00 96.72 87.01 96.72 7,789 -1.28(-1.31%)
Apr 10, 2017 102.35 102.35 96.03 98.00 6,470 -5.20(-5.04%)
Apr 07, 2017 116.02 116.02 103.20 103.20 4,988 -15.90(-13.35%)
Apr 06, 2017 125.06 125.25 119.01 119.10 5,516 -15.90(-11.78%)
Apr 05, 2017 135.50 139.85 133.32 135.00 3,202 -2.00(-1.46%)
Apr 04, 2017 137.59 144.43 126.60 137.00 4,554 -3.65(-2.60%)
Apr 03, 2017 146.49 151.00 116.56 140.65 18,830 -4.34(-2.99%)
Mar 31, 2017 202.10 202.10 140.51 144.99 30,891 -79.42(-35.39%)
Mar 30, 2017 262.99 272.13 224.41 224.41 26,981 -56.19(-20.02%)
Mar 29, 2017 284.00 284.00 280.60 280.60 2,971 -18.59(-6.21%)
Mar 28, 2017 299.19 299.19 299.19 299.19 651 -0.61(-0.20%)
Mar 27, 2017 297.00 299.80 297.00 299.80 1,029 +13.32(+4.65%)
Mar 24, 2017 286.48 286.48 286.48 286.48 618 +5.48(+1.95%)
Mar 23, 2017 281.00 281.00 281.00 281.00 241 -4.59(-1.61%)
Mar 22, 2017 301.42 301.42 281.05 285.59 2,818 -8.42(-2.86%)
Mar 21, 2017 314.09 314.09 286.40 294.01 3,375 -20.97(-6.66%)
Mar 20, 2017 267.92 314.98 267.92 314.98 1,626 +44.99(+16.66%)
Mar 17, 2017 265.48 270.00 260.00 269.99 3,884 +2.00(+0.75%)
Mar 16, 2017 267.99 267.99 267.99 267.99 711 -0.24(-0.09%)
Mar 15, 2017 277.18 277.18 260.70 268.23 2,106 -12.77(-4.54%)
Mar 13, 2017 281.00 281.00 281.00 570 +0.91(+0.32%)
Mar 10, 2017 317.20 317.20 270.20 280.09 3,455 -36.90(-11.64%)
Mar 09, 2017 300.00 316.99 295.00 316.99 2,215 +8.29(+2.69%)
Mar 08, 2017 288.20 340.00 288.20 308.70 4,989 +4.15(+1.36%)
Mar 07, 2017 299.97 308.00 283.23 304.55 3,093 +21.55(+7.61%)
Mar 06, 2017 285.00 285.00 278.08 283.00 2,130 -0.50(-0.18%)
Mar 03, 2017 274.00 283.57 270.00 283.50 2,289 +8.49(+3.09%)
Mar 02, 2017 270.00 275.70 270.00 275.01 2,412 -9.99(-3.51%)
Mar 01, 2017 289.95 289.95 285.00 285.00 2,284 +5.88(+2.11%)
Feb 28, 2017 283.25 289.99 279.00 279.12 3,169 -20.88(-6.96%)
Feb 27, 2017 307.12 307.12 287.62 300.00 4,299 -16.99(-5.36%)
Feb 24, 2017 316.99 316.99 316.99 316.99 359 -2.51(-0.79%)
Feb 23, 2017 320.01 320.05 316.00 319.50 2,851 -0.50(-0.16%)
Feb 22, 2017 305.02 320.00 303.30 320.00 1,860 -2.00(-0.62%)
Feb 21, 2017 315.00 325.00 315.00 322.00 3,662 +7.00(+2.22%)
Feb 17, 2017 315.00 315.00 315.00 0 +11.00(+3.62%)
Feb 16, 2017 330.02 330.02 300.00 304.00 3,972 -28.45(-8.56%)
Feb 15, 2017 332.45 332.45 332.45 332.45 1,313 +14.65(+4.61%)
Feb 14, 2017 320.00 334.00 310.00 317.80 3,242 -6.20(-1.91%)
Feb 13, 2017 291.00 359.95 291.00 324.00 7,326 +27.00(+9.09%)
Feb 10, 2017 356.18 359.50 297.00 297.00 7,703 -87.90(-22.84%)
Feb 09, 2017 430.00 430.00 338.40 384.90 10,634 -67.10(-14.85%)
Feb 08, 2017 384.99 452.33 381.08 452.00 10,161 +85.01(+23.16%)
Feb 07, 2017 324.12 366.99 324.12 366.99 1,739 +57.00(+18.39%)
Feb 06, 2017 338.04 338.04 296.40 309.99 4,236 -27.40(-8.12%)
Feb 03, 2017 345.49 355.10 312.08 337.39 4,009 -7.61(-2.21%)
Feb 02, 2017 301.04 465.00 301.04 345.00 15,962 +54.25(+18.66%)
Feb 01, 2017 255.00 290.75 251.33 290.75 2,528 +48.57(+20.06%)
Jan 31, 2017 217.15 242.18 217.15 242.18 8,294 +19.98(+8.99%)
Jan 30, 2017 215.20 222.50 215.20 222.20 2,570 -3.80(-1.68%)
Jan 27, 2017 244.01 244.01 226.00 226.00 3,373 -19.94(-8.11%)
Jan 26, 2017 241.00 246.00 238.40 245.94 2,926 +8.08(+3.40%)
Jan 25, 2017 230.01 241.00 224.00 237.86 2,659 +7.87(+3.42%)
Jan 24, 2017 217.99 230.00 217.99 229.99 3,076 +11.31(+5.17%)
Jan 23, 2017 210.01 236.45 202.10 218.68 3,010 -2.32(-1.05%)
Jan 20, 2017 236.00 236.00 212.37 221.00 1,766 -6.05(-2.66%)
Jan 19, 2017 224.41 227.05 224.41 227.05 1,087 +0.49(+0.22%)
Jan 18, 2017 234.31 234.31 225.00 226.56 2,916 -8.34(-3.55%)
Jan 17, 2017 228.00 246.00 226.05 234.90 4,737 +1.50(+0.64%)
Jan 13, 2017 233.40 233.40 233.40 0 -19.11(-7.57%)
Jan 12, 2017 260.60 294.00 252.45 252.51 9,737 +6.02(+2.44%)
Jan 11, 2017 205.99 250.00 205.99 246.49 5,267 +38.49(+18.50%)
Jan 10, 2017 200.93 208.00 199.95 208.00 4,850 +7.00(+3.48%)
Jan 09, 2017 188.50 202.18 188.50 201.00 2,866 +7.44(+3.84%)
Jan 06, 2017 180.00 195.01 180.00 193.56 3,413 -8.59(-4.25%)
Jan 05, 2017 195.74 209.90 195.74 202.15 1,383 +7.15(+3.67%)
Jan 04, 2017 195.00 196.90 184.00 195.00 2,907 +0.15(+0.08%)
Jan 03, 2017 174.60 194.85 174.60 194.85 2,931 +14.85(+8.25%)
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%)
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.