Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.18 28.67 28.16 28.43 9,453,763 +0.14(+0.48%)
Apr 29, 2015 28.54 28.55 28.05 28.30 7,528,649 -0.30(-1.06%)
Apr 28, 2015 28.84 28.84 28.44 28.60 6,430,124 -0.17(-0.60%)
Apr 27, 2015 29.19 29.23 28.76 28.77 7,191,296 -0.43(-1.48%)
Apr 24, 2015 29.23 29.29 29.11 29.20 5,283,529 -0.02(-0.06%)
Apr 23, 2015 29.21 29.34 29.11 29.22 5,714,212 -0.04(-0.12%)
Apr 22, 2015 29.19 29.34 28.98 29.26 7,548,745 +0.05(+0.18%)
Apr 21, 2015 29.14 29.34 29.11 29.20 7,563,982 +0.14(+0.49%)
Apr 20, 2015 28.75 29.20 28.68 29.06 14,354,105 +0.32(+1.10%)
Apr 17, 2015 29.09 29.09 28.67 28.75 11,877,148 -0.54(-1.85%)
Apr 16, 2015 29.44 29.48 29.25 29.29 6,916,276 -0.11(-0.39%)
Apr 15, 2015 29.71 29.77 29.37 29.40 9,052,287 -0.24(-0.80%)
Apr 14, 2015 30.00 30.13 29.61 29.64 8,657,017 -0.38(-1.26%)
Apr 13, 2015 30.20 30.27 29.98 30.02 5,655,069 -0.17(-0.57%)
Apr 10, 2015 30.37 30.37 30.15 30.19 4,828,492 -0.04(-0.15%)
Apr 09, 2015 30.57 30.76 30.08 30.23 7,315,879 -0.31(-1.01%)
Apr 08, 2015 30.34 30.59 30.21 30.54 4,566,184 +0.30(+0.99%)
Apr 07, 2015 30.49 30.63 30.20 30.24 3,713,317 -0.29(-0.94%)
Apr 06, 2015 30.36 30.79 30.29 30.53 3,599,622 -0.01(-0.03%)
Apr 02, 2015 30.51 30.54 30.54 30.54 3,925,347 +0.16(+0.54%)
Apr 01, 2015 30.88 30.89 30.29 30.38 7,374,080 -0.48(-1.57%)
Mar 31, 2015 31.00 31.27 30.84 30.86 7,286,972 -0.19(-0.60%)
Mar 30, 2015 30.84 31.29 30.67 31.05 8,113,581 +0.39(+1.26%)
Mar 27, 2015 30.34 30.67 30.30 30.66 6,861,306 +0.25(+0.83%)
Mar 26, 2015 30.48 30.51 30.13 30.41 10,035,766 -0.23(-0.75%)
Mar 25, 2015 30.84 30.90 30.58 30.64 11,967,735 -0.24(-0.77%)
Mar 24, 2015 30.50 30.99 30.41 30.87 10,433,191 +0.26(+0.86%)
Mar 23, 2015 30.53 30.95 30.44 30.61 10,319,082 +0.00(+0.01%)
Mar 20, 2015 30.09 30.62 30.08 30.60 13,224,654 +0.58(+1.92%)
Mar 19, 2015 29.99 30.07 29.83 30.03 6,416,150 +0.09(+0.31%)
Mar 18, 2015 30.09 30.09 29.39 29.94 8,001,967 -0.16(-0.53%)
Mar 17, 2015 30.07 30.32 29.99 30.09 6,562,244 -0.15(-0.51%)
Mar 16, 2015 29.98 30.37 29.98 30.25 6,167,891 +0.30(+0.99%)
Mar 13, 2015 30.24 30.24 29.72 29.95 6,035,181 -0.31(-1.02%)
Mar 12, 2015 29.75 30.29 29.75 30.26 5,930,098 +0.68(+2.29%)
Mar 11, 2015 29.75 29.95 29.53 29.58 5,869,823 -0.20(-0.68%)
Mar 10, 2015 29.94 30.06 29.74 29.79 5,365,534 -0.27(-0.91%)
Mar 09, 2015 30.01 30.19 29.90 30.06 4,078,879 +0.09(+0.29%)
Mar 06, 2015 30.09 30.38 29.93 29.97 4,986,369 -0.30(-1.00%)
Mar 05, 2015 30.10 30.36 30.10 30.27 5,641,225 +0.19(+0.63%)
Mar 04, 2015 30.17 30.23 29.84 30.09 5,541,724 -0.14(-0.47%)
Mar 03, 2015 30.45 30.49 29.98 30.23 6,699,741 -0.38(-1.24%)
Mar 02, 2015 30.29 30.69 30.23 30.60 9,997,766 +0.37(+1.21%)
Feb 27, 2015 30.08 30.46 30.04 30.24 8,913,389 +0.25(+0.84%)
Feb 26, 2015 30.21 30.39 29.92 29.99 12,315,435 -0.58(-1.89%)
Feb 25, 2015 29.16 30.78 28.86 30.57 20,862,800 +0.98(+3.31%)
Feb 24, 2015 30.19 30.40 29.55 29.59 14,180,287 -0.55(-1.81%)
Feb 23, 2015 30.36 30.43 30.03 30.13 6,944,257 -0.15(-0.48%)
Feb 20, 2015 29.86 30.31 29.80 30.28 6,026,946 +0.40(+1.34%)
Feb 19, 2015 29.84 29.99 29.81 29.88 5,097,088 +0.07(+0.22%)
Feb 18, 2015 30.12 30.18 29.79 29.81 7,894,751 -0.41(-1.34%)
Feb 17, 2015 30.58 30.58 30.14 30.22 6,830,172 -0.29(-0.94%)
Feb 13, 2015 30.33 30.50 30.50 30.50 6,170,056 +0.16(+0.52%)
Feb 12, 2015 30.25 30.36 29.98 30.34 7,366,346 +0.23(+0.76%)
Feb 11, 2015 30.08 30.23 30.00 30.12 5,697,178 +0.03(+0.10%)
Feb 10, 2015 30.00 30.14 29.92 30.09 6,935,221 +0.43(+1.43%)
Feb 09, 2015 29.88 29.93 29.62 29.66 4,423,701 -0.33(-1.10%)
Feb 06, 2015 30.11 30.27 29.86 29.99 5,072,392 -0.08(-0.28%)
Feb 05, 2015 30.00 30.17 29.85 30.07 6,291,083 +0.25(+0.84%)
Feb 04, 2015 29.62 29.97 29.44 29.82 8,278,291 +0.25(+0.85%)
Feb 03, 2015 29.04 29.61 29.04 29.57 5,690,701 +0.63(+2.17%)
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.

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