Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.97 22.02 21.48 21.53 0 -0.39(-1.77%)
Jul 30, 2013 21.91 22.07 21.78 21.91 0 -0.05(-0.24%)
Jul 29, 2013 21.97 22.15 21.81 21.97 0 -0.03(-0.16%)
Jul 26, 2013 25.09 25.09 20.98 22.00 0 -3.89(-15.03%)
Jul 25, 2013 25.52 25.96 25.38 25.89 0 +0.29(+1.15%)
Jul 24, 2013 26.11 26.31 25.52 25.60 0 -0.43(-1.66%)
Jul 23, 2013 26.27 26.27 25.87 26.03 0 -0.06(-0.23%)
Jul 22, 2013 26.15 26.36 25.98 26.09 0 -0.20(-0.76%)
Jul 19, 2013 26.14 26.62 25.98 26.29 0 +0.15(+0.56%)
Jul 18, 2013 25.91 26.42 25.91 26.14 0 +0.30(+1.17%)
Jul 17, 2013 26.21 26.33 25.67 25.84 73,805 -0.21(-0.80%)
Jul 16, 2013 26.00 26.24 25.66 26.05 0 +0.03(+0.13%)
Jul 15, 2013 25.93 26.36 25.75 26.01 0 +0.18(+0.70%)
Jul 12, 2013 26.41 26.41 25.83 25.83 0 -0.70(-2.63%)
Jul 11, 2013 26.27 27.05 26.19 26.53 0 +0.60(+2.33%)
Jul 10, 2013 25.85 26.15 25.62 25.93 0 +0.09(+0.34%)
Jul 09, 2013 25.67 26.27 25.48 25.84 0 +0.33(+1.28%)
Jul 08, 2013 25.46 25.65 25.06 25.51 0 +0.08(+0.31%)
Jul 05, 2013 25.07 25.45 24.90 25.44 0 +0.79(+3.22%)
Jul 03, 2013 24.55 24.70 24.12 24.64 0 +0.03(+0.11%)
Jul 02, 2013 24.39 24.92 24.12 24.62 0 +0.28(+1.13%)
Jul 01, 2013 23.84 24.56 23.66 24.34 0 +0.71(+3.00%)
Jun 28, 2013 23.61 24.12 23.49 23.63 636,474 -0.11(-0.47%)
Jun 27, 2013 23.30 23.78 23.08 23.74 0 +0.67(+2.92%)
Jun 26, 2013 23.42 23.43 22.98 23.07 0 -0.10(-0.45%)
Jun 25, 2013 23.35 23.80 22.99 23.18 0 +0.16(+0.68%)
Jun 24, 2013 22.86 23.56 22.85 23.02 0 -0.16(-0.71%)
Jun 21, 2013 22.49 23.24 22.49 23.18 226,781 +0.77(+3.43%)
Jun 20, 2013 22.65 22.90 22.24 22.42 0 -0.66(-2.84%)
Jun 19, 2013 23.43 23.47 22.99 23.07 0 -0.42(-1.80%)
Jun 18, 2013 23.61 23.68 23.30 23.49 0 -0.11(-0.48%)
Jun 17, 2013 23.29 23.62 23.05 23.61 0 +0.49(+2.13%)
Jun 14, 2013 23.68 24.03 23.01 23.11 0 -0.65(-2.72%)
Jun 13, 2013 22.94 23.89 22.75 23.76 81,165 +0.78(+3.41%)
Jun 12, 2013 23.17 23.38 22.98 22.98 102,817 -0.02(-0.07%)
Jun 11, 2013 23.20 23.33 22.69 23.00 79,186 -0.09(-0.37%)
Jun 10, 2013 23.25 23.40 22.97 23.08 0 +0.00(+0.00%)
Jun 07, 2013 23.50 23.50 23.06 23.08 0 -0.18(-0.78%)
Jun 06, 2013 22.82 23.43 22.70 23.26 186,081 +0.34(+1.46%)
Jun 05, 2013 23.12 23.23 22.50 22.93 0 -0.28(-1.22%)
Jun 04, 2013 24.23 24.66 22.94 23.21 0 -1.05(-4.32%)
Jun 03, 2013 24.94 25.39 24.00 24.26 396,261 -0.52(-2.08%)
May 31, 2013 25.07 25.37 24.76 24.78 187,356 -0.58(-2.27%)
May 30, 2013 25.45 25.59 25.11 25.35 52,687 -0.01(-0.03%)
May 29, 2013 25.72 25.81 25.20 25.36 97,399 -0.52(-2.03%)
May 28, 2013 25.16 25.89 25.16 25.89 176,284 +1.17(+4.73%)
May 24, 2013 24.90 24.96 24.54 24.72 0 -0.31(-1.24%)
May 23, 2013 24.60 25.07 24.60 25.03 0 +0.26(+1.04%)
May 22, 2013 24.59 24.99 24.51 24.77 0 +0.14(+0.56%)
May 21, 2013 25.09 25.29 24.49 24.63 0 -0.52(-2.09%)
May 20, 2013 24.77 25.22 24.77 25.16 0 +0.32(+1.28%)
May 17, 2013 24.06 24.94 23.90 24.84 0 +0.95(+3.96%)
May 16, 2013 24.40 24.66 23.80 23.89 105,854 -0.59(-2.42%)
May 15, 2013 24.38 24.59 24.16 24.48 0 +0.75(+3.15%)
May 13, 2013 23.80 24.00 23.56 23.74 0 -0.05(-0.22%)
May 10, 2013 23.66 23.84 23.65 23.79 0 +0.20(+0.84%)
May 09, 2013 23.42 23.81 23.19 23.59 0 +0.07(+0.29%)
May 08, 2013 23.38 23.56 23.28 23.52 0 +0.13(+0.55%)
May 07, 2013 23.32 23.74 23.14 23.39 0 +0.18(+0.78%)
May 06, 2013 23.08 23.42 22.97 23.21 0 +0.07(+0.30%)
May 03, 2013 23.14 23.35 22.76 23.14 0 +0.39(+1.70%)
May 02, 2013 22.50 23.07 22.45 22.76 0 +0.32(+1.42%)
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