Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.50 15.50 15.50 15.50 6,050 -0.17(-1.11%)
May 30, 2018 15.68 15.68 15.67 15.67 376 -0.15(-0.94%)
May 29, 2018 15.89 15.89 15.82 15.82 390 +0.00(+0.02%)
May 25, 2018 15.82 15.82 15.82 0 +0.09(+0.56%)
May 24, 2018 15.73 15.73 15.73 15.73 300 -0.03(-0.19%)
May 23, 2018 15.73 15.76 15.73 15.76 465 -0.01(-0.09%)
May 22, 2018 15.99 15.99 15.75 15.77 1,866 +0.03(+0.22%)
May 18, 2018 15.74 15.74 15.74 0 +0.15(+0.95%)
May 16, 2018 15.59 15.59 15.59 0 +0.03(+0.17%)
May 15, 2018 15.55 15.57 15.55 15.56 1,804 -0.29(-1.82%)
May 14, 2018 15.85 15.85 15.85 15.85 700 +0.23(+1.48%)
May 11, 2018 15.62 15.62 15.62 15.62 1,005 +0.13(+0.85%)
May 10, 2018 15.49 15.49 15.47 15.49 11,292 +0.57(+3.80%)
May 09, 2018 15.24 15.24 14.92 14.92 358 -0.33(-2.16%)
May 08, 2018 15.70 15.70 15.24 15.25 1,905 -1.92(-11.18%)
May 07, 2018 17.17 17.17 17.17 17.17 577 -0.63(-3.52%)
May 03, 2018 17.80 17.80 17.80 50 +0.01(+0.08%)
May 02, 2018 17.78 17.78 17.78 17.78 1,002 +0.12(+0.70%)
May 01, 2018 17.66 17.66 17.66 17.66 288 -0.24(-1.33%)
Apr 30, 2018 17.90 17.90 17.90 17.90 502 +0.45(+2.61%)
Apr 26, 2018 17.44 17.44 17.44 0 -0.47(-2.60%)
Apr 25, 2018 17.91 17.91 17.90 17.91 450 -0.32(-1.74%)
Apr 19, 2018 18.22 18.22 18.22 0 -0.16(-0.85%)
Apr 18, 2018 18.38 18.38 18.38 18.38 137 +0.10(+0.56%)
Apr 17, 2018 18.18 18.28 18.18 18.28 1,611 +0.53(+2.98%)
Apr 16, 2018 17.93 17.95 17.75 17.75 1,120 -0.31(-1.72%)
Apr 13, 2018 18.06 18.06 18.06 18.06 192 +0.18(+1.00%)
Apr 12, 2018 17.88 17.88 17.88 17.88 100 -0.43(-2.32%)
Apr 11, 2018 18.31 18.31 18.31 18.31 118 +0.01(+0.05%)
Apr 10, 2018 18.30 18.30 18.30 18.30 295 -0.10(-0.56%)
Apr 09, 2018 18.40 18.40 18.40 18.40 123 -0.13(-0.71%)
Apr 05, 2018 18.53 18.53 18.53 0 +0.20(+1.08%)
Mar 29, 2018 18.33 18.33 18.33 0 +0.20(+1.11%)
Mar 28, 2018 18.13 18.13 18.13 18.13 100 +0.27(+1.53%)
Mar 27, 2018 17.86 17.86 17.86 17.86 540 -0.02(-0.13%)
Mar 26, 2018 17.86 17.89 17.86 17.88 2,091 -0.47(-2.59%)
Mar 22, 2018 18.36 18.36 18.36 0 -0.61(-3.22%)
Mar 21, 2018 18.96 18.97 18.96 18.97 595 +0.22(+1.18%)
Mar 20, 2018 18.45 18.75 18.45 18.75 302,157 -0.30(-1.59%)
Mar 16, 2018 19.05 19.05 19.05 0 +0.15(+0.80%)
Mar 13, 2018 18.90 18.90 18.90 0 +0.65(+3.55%)
Mar 09, 2018 18.25 18.25 18.25 0 -0.50(-2.64%)
Mar 08, 2018 18.69 18.75 18.65 18.75 1,669 -1.30(-6.49%)
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.