Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.03 28.45 27.96 28.35 604,195 +0.35(+1.24%)
Dec 28, 2012 27.86 28.10 27.85 28.00 480,313 +0.12(+0.41%)
Dec 27, 2012 27.80 28.01 27.71 27.88 1,093,874 -0.45(-1.58%)
Dec 26, 2012 28.34 28.53 28.24 28.33 498,765 -0.33(-1.16%)
Dec 24, 2012 28.65 28.71 28.58 28.66 389,649 -0.80(-2.70%)
Dec 21, 2012 28.46 29.46 27.89 29.46 1,435,233 +0.30(+1.04%)
Dec 20, 2012 28.93 29.29 28.77 29.16 749,531 -0.14(-0.49%)
Dec 19, 2012 29.52 29.60 29.24 29.30 1,622,025 +0.76(+2.66%)
Dec 18, 2012 28.00 28.57 27.95 28.54 1,787,957 +1.24(+4.53%)
Dec 17, 2012 27.08 27.33 27.06 27.31 691,231 -0.06(-0.21%)
Dec 14, 2012 27.28 27.40 27.23 27.36 619,590 +0.10(+0.37%)
Dec 13, 2012 27.12 27.34 27.09 27.26 1,081,343 +0.04(+0.13%)
Dec 12, 2012 27.01 27.38 26.97 27.23 825,369 +0.31(+1.16%)
Dec 11, 2012 26.39 27.03 26.30 26.91 1,183,676 +0.62(+2.36%)
Dec 10, 2012 26.24 26.31 26.16 26.29 451,551 -0.16(-0.60%)
Dec 07, 2012 26.36 26.50 26.26 26.45 471,418 +0.25(+0.94%)
Dec 06, 2012 26.21 26.31 26.15 26.21 643,714 +0.41(+1.60%)
Dec 05, 2012 25.62 25.90 25.59 25.79 521,522 +0.17(+0.65%)
Dec 04, 2012 25.59 25.76 25.55 25.63 950,506 +0.20(+0.77%)
Nov 30, 2012 25.38 25.48 25.32 25.43 603,116 +0.17(+0.66%)
Nov 29, 2012 25.21 25.38 25.11 25.27 664,626 +0.26(+1.04%)
Nov 28, 2012 24.65 25.03 24.54 25.01 1,452,391 -0.26(-1.03%)
Nov 27, 2012 25.41 25.48 25.25 25.27 478,004 -0.15(-0.60%)
Nov 26, 2012 25.65 25.65 25.35 25.42 990,639 -0.40(-1.57%)
Nov 23, 2012 25.53 25.88 25.51 25.82 1,020,874 +0.84(+3.36%)
Nov 21, 2012 24.89 25.01 24.85 24.98 1,675,290 +0.28(+1.14%)
Nov 20, 2012 24.72 24.76 24.49 24.70 1,046,629 -0.49(-1.95%)
Nov 19, 2012 25.08 25.20 24.85 25.19 2,087,172 +1.22(+5.10%)
Nov 16, 2012 24.04 24.10 23.68 23.97 1,628,489 +0.78(+3.37%)
Nov 15, 2012 22.71 23.25 22.71 23.19 1,848,308 +1.22(+5.56%)
Nov 14, 2012 22.21 22.26 21.90 21.97 697,940 -0.25(-1.11%)
Nov 13, 2012 22.07 22.35 22.04 22.22 465,390 -0.03(-0.13%)
Nov 12, 2012 22.39 22.39 22.22 22.24 518,752 -0.27(-1.22%)
Nov 09, 2012 22.53 22.66 22.43 22.52 424,363 +0.06(+0.26%)
Nov 08, 2012 22.65 22.71 22.42 22.46 732,985 -0.29(-1.27%)
Nov 07, 2012 23.03 23.03 22.62 22.75 691,962 -0.55(-2.36%)
Nov 06, 2012 23.23 23.36 23.16 23.30 513,660 +0.41(+1.80%)
Nov 05, 2012 22.86 22.97 22.77 22.89 575,189 -0.02(-0.09%)
Nov 02, 2012 23.35 23.37 22.90 22.91 753,274 -0.62(-2.64%)
Nov 01, 2012 23.34 23.55 23.23 23.53 505,276 +0.29(+1.24%)
Oct 31, 2012 23.35 23.46 23.18 23.24 822,250 -0.09(-0.40%)
Oct 26, 2012 23.27 23.34 23.34 23.34 1,146,434 +0.49(+2.15%)
Oct 25, 2012 23.39 23.58 22.70 22.84 1,302,310 -0.56(-2.38%)
Oct 24, 2012 23.50 23.53 23.30 23.40 425,311 +0.14(+0.59%)
Oct 23, 2012 23.29 23.33 23.05 23.26 854,402 -0.33(-1.38%)
Oct 19, 2012 23.95 23.97 23.51 23.59 989,917 -0.14(-0.58%)
Oct 18, 2012 23.75 23.81 23.66 23.73 457,651 +0.27(+1.17%)
Oct 17, 2012 23.45 23.53 23.35 23.45 641,744 +0.04(+0.15%)
Oct 16, 2012 23.24 23.45 23.19 23.42 540,895 +0.32(+1.38%)
Oct 15, 2012 23.04 23.13 22.92 23.10 677,066 +0.49(+2.17%)
Oct 12, 2012 22.87 22.87 22.56 22.61 470,843 +0.17(+0.77%)
Oct 11, 2012 22.35 22.51 22.28 22.43 994,095 +0.77(+3.57%)
Oct 10, 2012 21.81 21.83 21.55 21.66 923,241 -0.38(-1.74%)
Oct 09, 2012 22.33 22.47 22.04 22.04 595,711 -0.58(-2.56%)
Oct 08, 2012 22.63 22.73 22.51 22.62 297,635 -0.12(-0.54%)
Oct 05, 2012 22.79 22.94 22.65 22.74 919,614 -0.46(-1.99%)
Oct 04, 2012 22.99 23.22 22.93 23.21 943,523 +0.24(+1.04%)
Oct 03, 2012 23.68 23.71 22.82 22.97 1,709,430 -1.04(-4.34%)
Oct 02, 2012 24.15 24.23 23.86 24.01 695,452 +0.40(+1.68%)
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