Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.10 27.96 26.85 27.30 139,101 -0.39(-1.41%)
Jan 30, 2014 27.93 28.26 27.52 27.69 115,171 +0.14(+0.51%)
Jan 29, 2014 27.63 28.35 27.18 27.55 128,619 -0.42(-1.49%)
Jan 28, 2014 27.62 28.37 27.46 27.97 160,281 +0.34(+1.23%)
Jan 27, 2014 28.04 28.81 27.59 27.63 138,056 -0.29(-1.03%)
Jan 24, 2014 28.89 29.10 27.23 27.91 228,356 -1.23(-4.21%)
Jan 23, 2014 28.98 29.25 28.66 29.14 197,895 -0.01(-0.03%)
Jan 22, 2014 29.32 29.32 28.85 29.15 72,941 -0.17(-0.59%)
Jan 21, 2014 29.43 29.44 28.92 29.32 65,929 +0.17(+0.60%)
Jan 17, 2014 29.47 29.15 29.15 29.15 95,242 -0.46(-1.56%)
Jan 16, 2014 29.48 30.31 29.11 29.61 298,195 +0.09(+0.29%)
Jan 15, 2014 29.52 29.68 29.28 29.52 78,640 +0.00(+0.00%)
Jan 14, 2014 28.80 29.79 28.57 29.52 304,618 +0.75(+2.60%)
Jan 13, 2014 30.30 30.30 28.46 28.78 145,949 -1.57(-5.16%)
Jan 10, 2014 29.77 30.57 29.32 30.34 200,617 +0.37(+1.22%)
Jan 09, 2014 29.77 30.19 29.12 29.98 159,900 +0.21(+0.70%)
Jan 08, 2014 30.41 31.09 29.50 29.77 272,912 -0.64(-2.12%)
Jan 07, 2014 29.46 30.47 29.21 30.41 346,325 +1.10(+3.74%)
Jan 06, 2014 29.12 29.58 28.82 29.32 207,803 +0.25(+0.87%)
Jan 03, 2014 28.87 29.32 28.75 29.06 192,916 +0.21(+0.72%)
Jan 02, 2014 29.57 29.73 28.73 28.85 146,490 -0.93(-3.13%)
Dec 31, 2013 30.00 29.79 29.79 29.79 115,117 -0.06(-0.20%)
Dec 30, 2013 29.57 30.03 29.45 29.85 200,274 +0.35(+1.18%)
Dec 27, 2013 29.32 29.52 28.89 29.50 93,734 +0.30(+1.04%)
Dec 26, 2013 29.49 29.82 29.07 29.19 74,780 -0.15(-0.50%)
Dec 24, 2013 29.30 29.71 28.59 29.34 48,005 +0.10(+0.36%)
Dec 23, 2013 29.25 29.50 29.01 29.24 74,728 +0.23(+0.78%)
Dec 20, 2013 28.35 29.22 28.17 29.01 300,122 +0.80(+2.84%)
Dec 19, 2013 28.50 28.74 28.11 28.21 89,826 -0.23(-0.80%)
Dec 18, 2013 28.19 28.53 27.83 28.44 137,059 +0.30(+1.08%)
Dec 17, 2013 28.05 28.81 27.70 28.13 216,380 +0.12(+0.43%)
Dec 16, 2013 27.31 28.08 27.14 28.01 140,189 +0.85(+3.14%)
Dec 13, 2013 26.88 27.25 26.51 27.16 97,396 +0.41(+1.52%)
Dec 12, 2013 26.71 27.10 26.62 26.75 141,006 +0.07(+0.26%)
Dec 11, 2013 27.32 27.32 26.58 26.68 70,905 -0.51(-1.88%)
Dec 10, 2013 27.56 27.58 26.84 27.19 171,455 -0.41(-1.48%)
Dec 09, 2013 27.14 27.74 26.78 27.60 389,868 +0.57(+2.12%)
Dec 06, 2013 25.55 27.30 25.28 27.03 0 +1.76(+6.97%)
Dec 05, 2013 25.19 25.46 25.11 25.27 0 +0.10(+0.41%)
Dec 04, 2013 25.16 25.46 24.97 25.16 0 -0.05(-0.21%)
Dec 03, 2013 25.42 25.53 25.04 25.21 0 -0.33(-1.29%)
Dec 02, 2013 26.32 26.32 25.40 25.54 178,145 -0.82(-3.09%)
Nov 29, 2013 26.19 26.44 25.82 26.36 0 +0.36(+1.40%)
Nov 27, 2013 25.91 26.13 25.60 25.99 0 +0.17(+0.67%)
Nov 26, 2013 25.86 25.98 25.66 25.82 0 -0.05(-0.20%)
Nov 25, 2013 25.96 26.10 25.69 25.87 131,230 +0.04(+0.17%)
Nov 22, 2013 25.93 25.93 25.59 25.83 0 -0.03(-0.10%)
Nov 21, 2013 25.76 26.12 25.47 25.86 132,619 +0.26(+1.02%)
Nov 20, 2013 25.75 25.75 25.43 25.60 0 +0.01(+0.03%)
Nov 19, 2013 26.58 26.62 25.07 25.59 212,275 -1.06(-3.97%)
Nov 18, 2013 26.68 26.98 26.58 26.64 0 +0.16(+0.59%)
Nov 15, 2013 26.58 26.78 26.41 26.49 0 -0.12(-0.46%)
Nov 14, 2013 26.52 26.64 26.32 26.61 61,385 -0.20(-0.74%)
Nov 12, 2013 26.74 26.88 26.42 26.81 0 +0.03(+0.13%)
Nov 11, 2013 26.81 26.90 26.65 26.78 0 -0.11(-0.42%)
Nov 08, 2013 26.41 26.90 26.41 26.89 0 +0.47(+1.77%)
Nov 07, 2013 26.86 26.86 26.12 26.42 98,707 -0.27(-1.01%)
Nov 06, 2013 26.97 26.97 26.35 26.69 31,856 -0.14(-0.52%)
Nov 05, 2013 26.81 27.01 26.64 26.83 0 -0.06(-0.23%)
Nov 04, 2013 26.71 27.07 26.44 26.89 72,571 +0.30(+1.14%)
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