|
Closing price on 4/1/2015
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
23,837 |
| Split-adjusted Price |
6.03 |
|
|
CHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.22
|
6.03
|
23,837
|
|
|
3/31/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.08
|
5.99
|
36,270
|
|
|
3/30/2015
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
5.95
|
21,100
|
|
|
3/27/2015
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.02
|
5.99
|
7,600
|
|
|
3/26/2015
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.95
|
100
|
|
|
3/25/2015
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
5.87
|
159,500
|
|
|
3/24/2015
|
-1.10 / -7.01%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.62
|
5.79
|
46,100
|
|
|
3/23/2015
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.85
|
5.87
|
19,700
|
|
|
3/20/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.94
|
13,100
|
|
|
3/19/2015
|
-0.20 / -1.24%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
5.94
|
48,803
|
|
|
3/18/2015
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.02
|
52,325
|
|
|
3/17/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
5.94
|
36,300
|
|
|
3/16/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.90
|
42,500
|
|
|
3/13/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.98
|
41,720
|
|
|
3/12/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.98
|
11,910
|
|
|
3/11/2015
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.98
|
49,230
|
|
|
3/10/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.02
|
52,230
|
|
|
3/9/2015
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
5.98
|
135,500
|
|
|
3/6/2015
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
5.94
|
97,900
|
|
|
3/5/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
5.90
|
8,700
|
|
|
3/4/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
5.83
|
7,900
|
|
|
3/3/2015
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
5.83
|
49,000
|
|
|
3/2/2015
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
5.76
|
5,230
|
|
|
2/27/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
5.76
|
25,320
|
|
|
2/26/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
5.76
|
15,600
|
|
|
2/25/2015
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
5.72
|
29,700
|
|
|
2/24/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.68
|
3,400
|
|
|
2/13/2015
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
5.68
|
89,330
|
|
|
2/12/2015
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
5.76
|
20,500
|
|
|
2/11/2015
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
5.72
|
29,380
|
|
|