Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.250 9.250 9.250 0 +0.03(+0.33%)
Dec 29, 2016 9.360 9.490 9.170 9.220 85,801 -0.21(-2.23%)
Dec 28, 2016 9.300 9.490 9.180 9.430 219,409 +0.15(+1.62%)
Dec 27, 2016 9.320 9.470 9.230 9.280 63,977 -0.04(-0.43%)
Dec 23, 2016 9.320 9.320 9.320 0 -0.06(-0.64%)
Dec 22, 2016 9.460 9.465 9.380 9.380 72,653 -0.11(-1.16%)
Dec 21, 2016 9.410 9.500 9.310 9.490 112,672 +0.09(+0.96%)
Dec 20, 2016 9.300 9.500 9.130 9.400 107,307 +0.18(+1.95%)
Dec 19, 2016 9.290 9.290 9.000 9.220 236,231 +0.02(+0.22%)
Dec 16, 2016 9.500 9.607 9.080 9.200 810,847 -0.24(-2.54%)
Dec 15, 2016 9.170 9.490 9.160 9.440 160,492 +0.35(+3.85%)
Dec 14, 2016 8.900 9.160 8.890 9.090 319,987 +0.17(+1.91%)
Dec 13, 2016 9.000 9.030 8.890 8.920 256,753 -0.07(-0.78%)
Dec 12, 2016 8.960 9.050 8.850 8.990 423,113 +0.09(+1.01%)
Dec 09, 2016 8.890 8.960 8.820 8.900 246,786 +0.10(+1.14%)
Dec 08, 2016 8.590 8.940 8.510 8.800 462,427 +0.28(+3.29%)
Dec 07, 2016 8.660 8.660 8.420 8.520 755,949 -0.14(-1.62%)
Dec 06, 2016 8.570 8.840 8.450 8.660 208,743 +0.17(+2.00%)
Dec 05, 2016 8.390 8.720 8.370 8.490 300,027 +0.13(+1.56%)
Dec 02, 2016 8.410 8.640 8.030 8.360 66,036 -0.11(-1.30%)
Dec 01, 2016 8.530 8.740 8.250 8.470 119,843 -0.02(-0.24%)
Nov 30, 2016 8.780 8.920 8.350 8.490 583,494 -0.18(-2.08%)
Nov 29, 2016 8.780 8.958 8.630 8.670 96,307 -0.07(-0.80%)
Nov 28, 2016 8.880 8.930 8.500 8.740 128,154 -0.21(-2.35%)
Nov 25, 2016 8.780 8.990 8.730 8.950 21,228 +0.14(+1.59%)
Nov 23, 2016 8.810 8.810 8.810 0 -0.10(-1.12%)
Nov 22, 2016 9.250 9.300 8.670 8.910 159,561 -0.27(-2.94%)
Nov 21, 2016 9.300 9.380 9.040 9.180 106,442 -0.12(-1.29%)
Nov 18, 2016 8.970 9.310 8.720 9.300 155,118 +0.38(+4.26%)
Nov 17, 2016 8.620 9.110 8.520 8.920 82,920 +0.22(+2.53%)
Nov 16, 2016 8.670 8.790 8.547 8.700 47,997 +0.03(+0.35%)
Nov 15, 2016 8.970 9.020 8.550 8.670 83,885 -0.30(-3.34%)
Nov 14, 2016 9.530 9.780 8.520 8.970 125,450 -0.31(-3.34%)
Nov 11, 2016 10.19 10.19 9.000 9.280 185,126 -0.92(-9.02%)
Nov 10, 2016 11.10 11.10 9.670 10.20 118,522 -0.64(-5.90%)
Nov 09, 2016 10.05 11.02 9.830 10.84 94,115 +0.93(+9.38%)
Nov 08, 2016 9.900 9.990 9.550 9.910 29,057 +0.00(+0.00%)
Nov 07, 2016 9.750 10.01 9.490 9.910 49,824 +0.44(+4.65%)
Nov 04, 2016 9.490 10.22 9.430 9.470 133,412 +0.11(+1.18%)
Nov 03, 2016 9.550 9.910 9.360 9.360 33,630 -0.08(-0.85%)
Nov 02, 2016 9.330 9.560 9.050 9.440 71,414 +0.42(+4.66%)
Nov 01, 2016 9.820 9.820 9.000 9.020 17,533 -0.71(-7.30%)
Oct 31, 2016 9.530 9.860 9.500 9.730 36,000 +0.27(+2.85%)
Oct 28, 2016 9.330 9.460 9.330 9.460 4,077 -0.09(-0.94%)
Oct 27, 2016 9.330 9.590 9.310 9.550 11,403 +0.32(+3.47%)
Oct 26, 2016 9.500 9.650 9.070 9.230 22,948 -0.39(-4.05%)
Oct 25, 2016 9.980 9.980 9.590 9.620 9,501 -0.42(-4.18%)
Oct 24, 2016 10.14 10.14 10.03 10.04 9,672 +0.06(+0.60%)
Oct 21, 2016 9.540 10.02 9.530 9.980 22,669 +0.38(+3.96%)
Oct 20, 2016 9.770 9.800 9.560 9.600 14,677 -0.12(-1.23%)
Oct 19, 2016 9.690 9.810 9.690 9.720 8,507 +0.14(+1.46%)
Oct 18, 2016 9.750 9.810 9.550 9.580 6,735 +0.01(+0.10%)
Oct 17, 2016 9.620 9.650 9.390 9.570 10,075 -0.04(-0.42%)
Oct 14, 2016 9.580 9.700 9.570 9.610 8,116 +0.17(+1.80%)
Oct 13, 2016 10.26 10.26 9.350 9.440 38,937 -0.97(-9.32%)
Oct 12, 2016 10.55 10.70 10.35 10.41 17,683 +0.03(+0.29%)
Oct 11, 2016 10.62 10.62 10.32 10.38 12,357 -0.25(-2.35%)
Oct 10, 2016 10.44 10.65 10.41 10.63 13,575 +0.15(+1.43%)
Oct 07, 2016 10.66 10.69 10.46 10.48 12,344 -0.22(-2.06%)
Oct 06, 2016 10.76 10.76 10.16 10.70 10,858 -0.05(-0.47%)
Oct 05, 2016 9.990 10.84 9.990 10.75 23,962 +0.80(+8.04%)
Oct 04, 2016 9.870 10.04 9.770 9.950 26,680 +0.06(+0.61%)
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.