Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 21.87 21.95 21.70 21.84 47,592 -0.46(-2.06%)
Jun 27, 2013 21.85 22.35 21.78 22.30 99,021 +0.67(+3.10%)
Jun 26, 2013 21.65 21.78 21.57 21.63 52,053 +0.58(+2.76%)
Jun 25, 2013 21.00 21.12 20.85 21.05 103,313 +0.32(+1.54%)
Jun 24, 2013 20.60 20.85 20.60 20.73 98,465 -0.09(-0.43%)
Jun 21, 2013 20.87 20.87 20.68 20.82 330,779 +0.02(+0.10%)
Jun 20, 2013 21.25 21.25 20.63 20.80 131,989 -0.70(-3.26%)
Jun 19, 2013 22.13 22.13 21.45 21.50 158,342 -0.57(-2.59%)
Jun 18, 2013 21.91 22.11 21.91 22.07 78,498 +0.01(+0.05%)
Jun 17, 2013 22.24 22.40 22.06 22.06 188,818 -0.15(-0.68%)
Jun 14, 2013 22.47 22.47 22.15 22.21 44,063 +0.00(+0.00%)
Jun 13, 2013 21.97 22.27 21.97 22.21 60,683 +0.42(+1.93%)
Jun 12, 2013 21.85 21.97 21.75 21.79 66,948 +0.25(+1.16%)
Jun 11, 2013 21.25 21.57 21.25 21.54 141,596 -0.26(-1.19%)
Jun 10, 2013 21.87 22.00 21.55 21.80 197,338 -0.22(-1.00%)
Jun 07, 2013 22.01 22.11 21.88 22.02 285,688 +0.02(+0.09%)
Jun 06, 2013 21.85 22.03 21.68 22.00 158,400 -0.14(-0.64%)
Jun 05, 2013 22.46 22.47 22.09 22.14 112,914 -0.25(-1.11%)
Jun 04, 2013 22.44 22.59 22.29 22.39 99,909 -0.26(-1.15%)
Jun 03, 2013 22.50 22.68 22.28 22.65 122,436 +0.16(+0.71%)
May 31, 2013 22.75 22.79 22.48 22.49 158,588 -0.49(-2.13%)
May 30, 2013 22.85 23.03 22.85 22.98 130,550 -0.44(-1.88%)
May 29, 2013 23.65 23.65 23.30 23.42 222,731 -0.29(-1.22%)
May 28, 2013 23.95 24.08 23.66 23.71 92,278 +0.30(+1.28%)
May 24, 2013 23.50 23.50 23.35 23.41 185,548 -0.84(-3.46%)
May 23, 2013 23.56 24.25 23.55 24.25 157,801 -0.57(-2.30%)
May 22, 2013 25.21 25.32 24.77 24.82 76,019 -0.42(-1.66%)
May 21, 2013 24.97 25.31 24.97 25.24 103,461 +0.24(+0.96%)
May 20, 2013 24.81 25.00 24.80 25.00 80,656 +0.33(+1.34%)
May 17, 2013 24.65 24.79 24.63 24.67 70,952 -0.08(-0.32%)
May 16, 2013 24.82 24.95 24.75 24.75 84,120 +0.08(+0.32%)
May 15, 2013 24.71 24.85 24.60 24.67 63,337 -0.31(-1.24%)
May 13, 2013 25.04 25.22 24.93 24.98 48,788 -0.03(-0.12%)
May 10, 2013 25.11 25.14 24.94 25.01 59,580 -0.34(-1.34%)
May 09, 2013 25.70 25.70 25.25 25.35 54,027 -0.35(-1.36%)
May 08, 2013 25.71 25.90 25.67 25.70 188,153 +0.21(+0.82%)
May 07, 2013 25.58 25.59 25.39 25.49 102,414 -0.46(-1.77%)
May 06, 2013 25.75 26.06 25.74 25.95 130,059 -0.31(-1.18%)
May 03, 2013 26.09 26.30 25.83 26.26 138,023 +0.43(+1.66%)
May 02, 2013 26.00 26.02 25.78 25.83 291,357 +0.09(+0.35%)
May 01, 2013 26.02 26.02 25.73 25.74 76,015 -0.15(-0.58%)
Apr 30, 2013 25.64 25.90 25.64 25.89 74,454 +0.25(+0.97%)
Apr 29, 2013 25.50 25.66 25.44 25.64 62,186 +0.26(+1.03%)
Apr 26, 2013 25.41 25.39 25.28 25.38 39,712 +0.09(+0.38%)
Apr 25, 2013 25.28 25.31 25.18 25.28 74,103 +0.16(+0.66%)
Apr 24, 2013 25.00 25.18 25.00 25.12 40,936 +0.12(+0.48%)
Apr 23, 2013 24.76 25.00 24.76 25.00 102,544 +0.49(+2.00%)
Apr 22, 2013 24.31 24.54 24.28 24.51 50,934 -0.05(-0.22%)
Apr 19, 2013 24.43 24.60 24.43 24.56 61,109 -0.16(-0.63%)
Apr 18, 2013 24.63 24.83 24.60 24.72 91,708 -0.10(-0.40%)
Apr 17, 2013 24.50 24.82 24.50 24.82 76,563 +0.44(+1.79%)
Apr 16, 2013 24.20 24.42 24.20 24.38 57,666 +0.59(+2.50%)
Apr 15, 2013 24.00 24.31 23.79 23.79 47,993 -0.41(-1.69%)
Apr 12, 2013 24.37 24.37 24.02 24.20 86,836 -0.15(-0.62%)
Apr 11, 2013 24.20 24.42 24.16 24.35 132,297 +0.22(+0.91%)
Apr 10, 2013 23.96 24.19 23.93 24.13 74,811 +0.18(+0.75%)
Apr 09, 2013 23.91 23.99 23.87 23.95 79,274 +0.54(+2.31%)
Apr 08, 2013 23.47 23.50 23.36 23.41 92,797 -0.26(-1.10%)
Apr 05, 2013 23.31 23.67 23.31 23.67 213,910 -0.03(-0.13%)
Apr 04, 2013 23.53 23.71 23.53 23.70 55,369 +0.07(+0.29%)
Apr 03, 2013 23.70 23.87 23.59 23.63 63,711 +0.23(+0.99%)
Apr 02, 2013 23.40 23.50 23.40 23.40 73,094 -0.15(-0.64%)
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