Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.47 47.56 47.10 47.24 2,982,354 +0.02(+0.04%)
Mar 29, 2012 47.10 47.27 46.85 47.22 1,401,886 -0.08(-0.16%)
Mar 28, 2012 47.72 47.86 46.96 47.30 1,812,560 -0.53(-1.10%)
Mar 27, 2012 48.00 48.07 47.69 47.83 1,480,298 -0.08(-0.18%)
Mar 26, 2012 47.53 48.10 47.40 47.91 1,946,350 +0.54(+1.14%)
Mar 23, 2012 47.44 47.51 47.03 47.37 1,253,666 -0.15(-0.32%)
Mar 22, 2012 47.20 47.78 47.17 47.52 1,507,332 +0.15(+0.33%)
Mar 21, 2012 47.10 47.55 47.03 47.37 1,500,482 +0.27(+0.57%)
Mar 20, 2012 46.53 47.10 46.53 47.10 1,511,780 +0.25(+0.53%)
Mar 19, 2012 46.72 46.94 46.29 46.85 1,316,104 +0.21(+0.44%)
Mar 16, 2012 46.87 47.02 46.42 46.64 2,281,210 -0.12(-0.25%)
Mar 15, 2012 47.07 47.07 46.74 46.76 1,877,352 -0.33(-0.69%)
Mar 14, 2012 46.75 47.08 46.60 47.08 1,503,344 +0.33(+0.71%)
Mar 13, 2012 47.10 47.24 46.40 46.75 1,875,780 +0.08(+0.17%)
Mar 12, 2012 46.63 46.95 46.56 46.67 1,599,904 +0.11(+0.24%)
Mar 09, 2012 46.35 46.62 46.10 46.56 1,749,104 +0.28(+0.59%)
Mar 08, 2012 46.11 46.38 45.69 46.28 1,656,260 +0.46(+1.00%)
Mar 07, 2012 45.96 45.96 45.35 45.83 1,519,730 +0.12(+0.25%)
Mar 06, 2012 45.90 46.20 45.51 45.71 1,823,530 -0.35(-0.75%)
Mar 05, 2012 45.30 46.24 45.26 46.05 2,533,060 +0.74(+1.64%)
Mar 02, 2012 45.33 45.46 45.01 45.31 1,536,762 -0.07(-0.15%)
Mar 01, 2012 44.40 45.56 44.15 45.38 2,638,034 +1.12(+2.54%)
Feb 29, 2012 44.22 44.46 43.95 44.26 2,304,486 -0.00(-0.01%)
Feb 28, 2012 44.26 44.37 44.03 44.26 1,574,484 +0.06(+0.14%)
Feb 27, 2012 43.78 44.33 43.50 44.20 1,498,122 +0.29(+0.66%)
Feb 24, 2012 44.12 44.17 43.54 43.91 1,267,174 -0.12(-0.27%)
Feb 23, 2012 43.78 44.25 43.71 44.03 2,856,898 +0.35(+0.80%)
Feb 22, 2012 43.10 43.77 42.38 43.68 7,601,474 -0.33(-0.74%)
Feb 21, 2012 44.96 44.99 43.96 44.01 3,076,388 -0.67(-1.50%)
Feb 17, 2012 43.95 44.74 43.75 44.67 2,526,278 +0.79(+1.81%)
Feb 16, 2012 43.96 44.24 43.53 43.88 1,840,258 +0.03(+0.08%)
Feb 15, 2012 44.28 44.40 43.67 43.85 1,989,676 -0.40(-0.92%)
Feb 14, 2012 43.63 44.25 43.63 44.25 1,170,830 +0.39(+0.89%)
Feb 13, 2012 43.49 43.88 43.36 43.86 1,385,998 +0.45(+1.02%)
Feb 10, 2012 43.12 43.42 43.00 43.42 1,120,844 -0.04(-0.08%)
Feb 09, 2012 42.98 43.45 42.72 43.45 2,283,476 +0.81(+1.90%)
Feb 08, 2012 42.94 43.06 42.51 42.64 1,105,344 -0.38(-0.87%)
Feb 07, 2012 42.69 43.16 42.58 43.01 1,132,518 +0.10(+0.23%)
Feb 06, 2012 42.74 43.01 42.51 42.92 1,048,718 +0.09(+0.21%)
Feb 03, 2012 43.16 43.21 42.74 42.83 1,913,654 -0.19(-0.44%)
Feb 02, 2012 42.95 43.22 42.81 43.01 2,028,824 +0.17(+0.41%)
Feb 01, 2012 42.70 43.07 42.43 42.84 2,097,338 +0.44(+1.04%)
Jan 31, 2012 42.51 42.75 42.12 42.40 2,150,876 -0.08(-0.19%)
Jan 30, 2012 42.13 42.53 42.03 42.48 1,512,510 +0.16(+0.38%)
Jan 27, 2012 41.79 42.49 41.78 42.32 3,034,098 +0.49(+1.17%)
Jan 26, 2012 42.48 42.61 41.74 41.83 3,033,434 -0.84(-1.97%)
Jan 25, 2012 42.90 42.94 42.26 42.67 2,928,574 -0.32(-0.74%)
Jan 24, 2012 42.86 43.32 42.59 42.99 1,725,302 +0.10(+0.22%)
Jan 23, 2012 42.40 43.23 42.31 42.90 1,999,738 +0.67(+1.57%)
Jan 20, 2012 42.99 42.99 42.08 42.23 2,916,344 -0.69(-1.61%)
Jan 19, 2012 42.83 43.25 42.49 42.92 2,822,866 +0.16(+0.37%)
Jan 18, 2012 41.88 42.98 41.76 42.76 2,820,476 +0.78(+1.86%)
Jan 17, 2012 41.62 42.02 41.47 41.98 1,511,984 +0.60(+1.46%)
Jan 13, 2012 41.44 41.62 41.29 41.38 1,706,648 -0.12(-0.28%)
Jan 12, 2012 41.15 41.62 41.01 41.49 2,369,242 +0.49(+1.18%)
Jan 11, 2012 41.44 41.63 40.79 41.01 2,878,562 -0.34(-0.83%)
Jan 10, 2012 41.85 41.94 41.22 41.35 2,717,734 -0.27(-0.64%)
Jan 09, 2012 41.50 41.66 41.21 41.62 2,170,788 +0.33(+0.80%)
Jan 06, 2012 41.24 41.62 40.92 41.28 2,046,688 -0.22(-0.53%)
Jan 05, 2012 41.36 41.87 40.83 41.51 2,038,482 +0.21(+0.50%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback