Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.32 17.45 17.31 17.40 1,685,895 -0.24(-1.36%)
Mar 27, 2013 17.35 17.66 17.35 17.64 2,406,731 +0.15(+0.86%)
Mar 26, 2013 17.57 17.61 17.35 17.49 2,605,312 -0.28(-1.58%)
Mar 25, 2013 18.00 18.06 17.54 17.77 3,943,670 +0.09(+0.51%)
Mar 22, 2013 17.58 17.75 17.53 17.68 2,932,065 +0.37(+2.14%)
Mar 21, 2013 17.63 17.63 17.20 17.31 4,008,832 -0.40(-2.26%)
Mar 20, 2013 17.33 17.74 17.29 17.71 3,622,881 +0.54(+3.15%)
Mar 19, 2013 17.37 17.45 17.05 17.17 4,102,238 +0.36(+2.14%)
Mar 18, 2013 16.53 16.96 16.42 16.81 4,927,353 -0.45(-2.61%)
Mar 15, 2013 17.26 17.39 17.20 17.26 5,386,707 +1.23(+7.67%)
Mar 14, 2013 15.86 16.03 15.86 16.03 4,914,138 +0.30(+1.91%)
Mar 13, 2013 15.68 15.77 15.59 15.73 2,480,577 +0.18(+1.16%)
Mar 12, 2013 15.44 15.72 15.24 15.55 8,800,809 -0.41(-2.57%)
Mar 11, 2013 15.67 16.02 15.66 15.96 4,048,357 +0.37(+2.37%)
Mar 08, 2013 15.55 15.66 15.44 15.59 4,835,164 +0.03(+0.19%)
Mar 07, 2013 15.56 15.71 15.22 15.56 2,201,107 -0.28(-1.77%)
Mar 06, 2013 15.74 15.95 15.73 15.84 2,713,721 +0.33(+2.13%)
Mar 05, 2013 15.45 15.58 15.42 15.51 2,476,212 -0.06(-0.39%)
Mar 04, 2013 15.49 15.60 15.22 15.57 4,821,399 +0.34(+2.23%)
Mar 01, 2013 14.98 15.28 14.85 15.23 4,894,771 +0.65(+4.46%)
Feb 28, 2013 14.39 14.65 14.35 14.58 3,055,280 +0.24(+1.67%)
Feb 27, 2013 14.07 14.36 14.05 14.34 1,922,125 +0.30(+2.14%)
Feb 26, 2013 13.94 14.05 13.88 14.04 3,070,263 +0.25(+1.81%)
Feb 25, 2013 14.21 14.32 13.75 13.79 2,851,335 -0.28(-1.99%)
Feb 22, 2013 13.99 14.13 13.89 14.07 2,035,769 -0.01(-0.07%)
Feb 21, 2013 14.31 14.32 13.94 14.08 3,708,311 -0.39(-2.70%)
Feb 20, 2013 14.75 14.78 14.44 14.47 3,112,740 -0.18(-1.23%)
Feb 19, 2013 14.54 14.71 14.54 14.65 2,490,068 +0.31(+2.16%)
Feb 15, 2013 14.29 14.39 14.23 14.34 2,641,336 +0.11(+0.77%)
Feb 14, 2013 14.27 14.46 14.16 14.23 3,259,356 +0.02(+0.14%)
Feb 13, 2013 14.16 14.32 14.13 14.21 5,939,297 -0.47(-3.20%)
Feb 12, 2013 14.77 14.81 14.58 14.68 2,709,077 -0.31(-2.07%)
Feb 11, 2013 15.00 15.05 14.90 14.99 2,029,911 +0.07(+0.47%)
Feb 08, 2013 14.70 14.99 14.67 14.92 4,721,925 -0.21(-1.39%)
Feb 07, 2013 15.27 15.45 14.56 15.13 7,780,838 -0.69(-4.36%)
Feb 06, 2013 15.66 15.85 15.52 15.82 3,501,257 +0.34(+2.20%)
Feb 04, 2013 15.76 15.79 15.44 15.48 6,403,786 +0.35(+2.31%)
Feb 01, 2013 14.71 15.14 14.64 15.13 5,018,489 +0.19(+1.27%)
Jan 31, 2013 14.89 14.98 14.63 14.94 2,597,409 -0.05(-0.33%)
Jan 30, 2013 15.10 15.16 14.97 14.99 3,199,006 -0.15(-0.99%)
Jan 29, 2013 15.11 15.23 15.00 15.14 5,664,471 +0.02(+0.13%)
Jan 28, 2013 15.49 15.49 14.83 15.12 8,239,386 +0.71(+4.93%)
Jan 25, 2013 14.32 14.46 14.25 14.41 6,598,469 +0.89(+6.58%)
Jan 24, 2013 13.41 13.56 13.36 13.52 4,676,884 +0.27(+2.04%)
Jan 23, 2013 13.16 13.29 13.08 13.25 3,222,339 -0.10(-0.75%)
Jan 22, 2013 13.18 13.38 13.11 13.35 8,122,517 +0.65(+5.12%)
Jan 18, 2013 12.66 12.74 12.48 12.70 9,285,715 +0.79(+6.63%)
Jan 17, 2013 11.55 11.98 11.52 11.91 10,669,598 +0.71(+6.34%)
Jan 16, 2013 11.22 11.44 11.17 11.20 6,347,496 -0.03(-0.27%)
Jan 15, 2013 11.22 11.25 11.13 11.23 7,202,640 -0.05(-0.44%)
Jan 14, 2013 11.18 11.34 11.18 11.28 5,212,452 +0.19(+1.71%)
Jan 11, 2013 11.13 11.17 11.07 11.09 4,802,212 +0.04(+0.36%)
Jan 10, 2013 11.02 11.10 10.99 11.05 5,175,230 +0.31(+2.89%)
Jan 09, 2013 10.77 10.83 10.71 10.74 2,063,169 +0.02(+0.19%)
Jan 08, 2013 10.82 10.83 10.59 10.72 3,265,972 -0.25(-2.28%)
Jan 07, 2013 10.97 11.06 10.87 10.97 3,103,475 -0.17(-1.53%)
Jan 04, 2013 11.11 11.24 11.08 11.14 4,984,468 -0.35(-3.05%)
Jan 03, 2013 11.45 11.57 11.41 11.49 2,386,661 -0.02(-0.17%)
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.