Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2018 19.64 19.64 19.64 0 -0.01(-0.03%)
Jan 26, 2018 19.65 19.65 19.65 879 -0.09(-0.44%)
Jan 25, 2018 19.74 19.74 19.64 19.73 936 -0.01(-0.06%)
Jan 24, 2018 19.76 19.76 19.75 19.75 1,150 -0.60(-2.97%)
Jan 23, 2018 20.21 20.35 20.21 20.35 872 +0.14(+0.71%)
Jan 22, 2018 20.42 20.42 20.21 20.21 533 -0.35(-1.72%)
Jan 19, 2018 20.12 20.56 20.12 20.56 803 +0.29(+1.45%)
Jan 18, 2018 20.25 20.27 20.25 20.27 753 -0.08(-0.38%)
Jan 17, 2018 20.35 20.35 20.35 20.35 500 -0.16(-0.78%)
Jan 16, 2018 20.46 20.51 20.44 20.51 1,760 +0.28(+1.39%)
Jan 12, 2018 20.23 20.23 20.23 0 +0.53(+2.67%)
Jan 11, 2018 20.01 20.01 19.70 19.70 3,100 -0.06(-0.28%)
Jan 10, 2018 19.99 19.99 19.76 19.76 650 -0.43(-2.15%)
Jan 09, 2018 20.30 20.30 20.19 20.19 2,200 -0.33(-1.62%)
Jan 08, 2018 20.73 20.73 20.47 20.52 3,013 -0.58(-2.74%)
Jan 05, 2018 21.07 21.10 21.07 21.10 295 +0.10(+0.46%)
Jan 04, 2018 21.00 21.00 21.00 21.00 1,046 +0.01(+0.05%)
Jan 03, 2018 20.99 20.99 20.99 20.99 502 -0.00(-0.00%)
Jan 02, 2018 20.99 20.99 20.99 20.99 100 +0.04(+0.21%)
Dec 29, 2017 20.95 20.95 20.95 0 +0.03(+0.17%)
Dec 27, 2017 20.91 20.91 20.91 0 -0.23(-1.07%)
Dec 21, 2017 21.14 21.14 21.14 0 -0.03(-0.12%)
Dec 20, 2017 21.44 21.44 21.16 21.17 1,222 -0.27(-1.27%)
Dec 13, 2017 21.44 21.44 21.44 8 +0.25(+1.17%)
Dec 11, 2017 21.19 21.19 21.19 12,145 -0.17(-0.77%)
Dec 08, 2017 21.36 21.36 21.36 21.36 1,498 +0.08(+0.39%)
Dec 07, 2017 20.86 21.27 20.85 21.27 1,230 +0.43(+2.04%)
Dec 06, 2017 20.85 20.85 20.85 20.85 3,025 +0.04(+0.20%)
Dec 05, 2017 20.84 20.84 20.77 20.81 1,489 -0.03(-0.14%)
Dec 01, 2017 20.84 20.84 20.84 0 +0.40(+1.96%)
Nov 30, 2017 20.44 20.44 20.44 20.44 6,131 +0.09(+0.45%)
Nov 29, 2017 20.54 20.54 20.34 20.34 891 -0.32(-1.53%)
Nov 28, 2017 20.66 20.66 20.66 20.66 100 +0.16(+0.78%)
Nov 27, 2017 20.51 20.51 20.50 20.50 1,042 -0.05(-0.24%)
Nov 24, 2017 20.55 20.55 20.55 20.55 1,125 -0.31(-1.47%)
Nov 22, 2017 20.86 20.86 20.86 20.86 500 +0.08(+0.40%)
Nov 21, 2017 20.78 20.78 20.78 20.78 514 -0.09(-0.43%)
Nov 20, 2017 20.87 20.87 20.86 20.87 1,520 +0.03(+0.15%)
Nov 17, 2017 20.73 20.83 20.73 20.83 1,652 +0.61(+3.03%)
Nov 13, 2017 20.22 20.22 20.22 0 +0.34(+1.69%)
Nov 10, 2017 19.89 19.89 19.89 19.89 182 +0.01(+0.03%)
Nov 09, 2017 19.88 19.88 19.88 19.88 517 -0.12(-0.61%)
Nov 08, 2017 20.11 20.11 20.00 20.00 1,325 -0.02(-0.09%)
Nov 07, 2017 19.94 20.09 19.93 20.02 1,300 -0.04(-0.20%)
Nov 06, 2017 20.06 20.06 20.06 20.06 172 +0.06(+0.28%)
Nov 03, 2017 20.00 20.00 20.00 20.00 1,433 -0.00(-0.00%)
Nov 02, 2017 19.52 20.00 19.52 20.00 3,694 +0.29(+1.47%)
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.