Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 48.00 48.19 47.19 47.51 1,100,066 -0.57(-1.19%)
Mar 30, 2015 48.61 48.94 47.73 48.08 1,565,051 -0.40(-0.83%)
Mar 27, 2015 46.50 48.95 46.33 48.48 1,994,962 +2.21(+4.78%)
Mar 26, 2015 44.48 47.10 44.13 46.27 1,745,523 +0.61(+1.34%)
Mar 25, 2015 48.33 48.64 45.60 45.66 1,800,592 -2.50(-5.19%)
Mar 24, 2015 49.11 50.34 48.10 48.16 1,480,264 -0.82(-1.67%)
Mar 23, 2015 48.90 49.27 47.82 48.98 1,398,805 -0.05(-0.10%)
Mar 20, 2015 49.88 50.46 48.28 49.03 2,518,094 -0.41(-0.83%)
Mar 19, 2015 48.04 49.70 47.36 49.44 3,002,817 +1.29(+2.68%)
Mar 18, 2015 47.32 49.42 46.77 48.15 5,635,247 +4.31(+9.83%)
Mar 17, 2015 42.99 44.22 42.62 43.84 2,293,846 +0.62(+1.43%)
Mar 16, 2015 41.50 43.59 41.34 43.22 2,895,583 +1.94(+4.70%)
Mar 13, 2015 43.08 45.16 41.18 41.28 4,845,243 -2.10(-4.84%)
Mar 12, 2015 47.39 47.40 41.26 43.38 6,922,683 -3.63(-7.72%)
Mar 11, 2015 46.13 47.40 46.12 47.01 2,304,939 +1.57(+3.46%)
Mar 10, 2015 46.59 46.80 43.06 45.44 9,050,017 -6.40(-12.35%)
Mar 09, 2015 49.83 52.02 49.74 51.84 1,580,840 +2.01(+4.03%)
Mar 06, 2015 50.79 50.95 49.02 49.83 1,255,585 -1.05(-2.06%)
Mar 05, 2015 51.65 52.20 50.48 50.88 1,448,268 -0.31(-0.61%)
Mar 04, 2015 49.10 52.47 49.33 51.19 2,573,242 +1.86(+3.77%)
Mar 03, 2015 51.50 51.90 47.51 49.33 6,688,138 -4.38(-8.15%)
Mar 02, 2015 53.60 53.99 52.65 53.71 2,443,644 -0.10(-0.19%)
Feb 27, 2015 52.93 55.86 52.62 53.81 3,505,672 +0.34(+0.64%)
Feb 26, 2015 49.10 53.99 48.69 53.47 4,867,937 +7.07(+15.24%)
Feb 25, 2015 47.45 47.45 46.22 46.40 2,286,656 -0.96(-2.03%)
Feb 24, 2015 47.95 48.08 46.83 47.36 875,428 -0.69(-1.44%)
Feb 23, 2015 48.21 48.94 47.73 48.05 960,540 +0.03(+0.06%)
Feb 20, 2015 47.91 48.13 47.44 48.02 813,553 +0.09(+0.19%)
Feb 19, 2015 47.44 48.50 47.31 47.93 735,051 +0.30(+0.63%)
Feb 18, 2015 47.72 48.63 46.76 47.63 972,533 -0.11(-0.23%)
Feb 17, 2015 47.09 47.82 47.00 47.74 877,087 +0.46(+0.97%)
Feb 13, 2015 47.46 47.28 47.28 47.28 1,088,200 -0.25(-0.53%)
Feb 12, 2015 47.41 47.88 46.73 47.53 872,753 +0.46(+0.98%)
Feb 11, 2015 46.66 47.62 46.53 47.07 1,254,535 +0.48(+1.03%)
Feb 10, 2015 47.02 47.29 45.75 46.59 1,324,661 -0.05(-0.11%)
Feb 09, 2015 47.36 47.79 46.62 46.64 1,295,023 -0.72(-1.52%)
Feb 06, 2015 46.65 48.00 46.01 47.36 1,852,424 +1.12(+2.42%)
Feb 05, 2015 45.00 46.70 44.86 46.24 1,882,327 +1.86(+4.19%)
Feb 04, 2015 43.57 44.73 42.77 44.38 1,165,364 +0.64(+1.46%)
Feb 03, 2015 43.19 43.81 42.10 43.74 1,151,882 +0.71(+1.65%)
Feb 02, 2015 43.37 43.46 41.81 43.03 1,341,182 +0.45(+1.06%)
Jan 30, 2015 42.86 43.57 42.14 42.58 11,028,636 -0.64(-1.47%)
Jan 29, 2015 43.00 43.34 41.74 43.22 1,297,505 +0.21(+0.48%)
Jan 28, 2015 43.55 43.88 43.00 43.01 1,476,679 +0.01(+0.02%)
Jan 27, 2015 41.67 43.31 41.65 43.00 871,934 +0.74(+1.75%)
Jan 26, 2015 42.73 43.15 41.92 42.26 1,417,519 -0.09(-0.21%)
Jan 23, 2015 41.69 42.67 41.57 42.35 1,042,030 +0.80(+1.93%)
Jan 22, 2015 42.24 42.37 40.61 41.55 1,169,697 -0.43(-1.02%)
Jan 21, 2015 43.24 43.25 41.75 41.98 781,644 -1.11(-2.58%)
Jan 20, 2015 43.73 44.30 42.14 43.09 1,354,461 +0.52(+1.22%)
Jan 16, 2015 40.36 42.72 40.14 42.57 876,532 +2.11(+5.22%)
Jan 15, 2015 41.98 42.49 40.28 40.46 1,444,484 -1.28(-3.07%)
Jan 14, 2015 40.75 42.25 40.22 41.74 860,304 +0.46(+1.11%)
Jan 13, 2015 40.82 41.77 40.33 41.28 1,174,507 +0.77(+1.90%)
Jan 12, 2015 40.82 41.28 40.27 40.51 828,145 -0.21(-0.52%)
Jan 09, 2015 40.31 40.96 40.11 40.72 1,054,911 +0.44(+1.09%)
Jan 08, 2015 38.66 40.56 38.66 40.28 1,386,361 +2.12(+5.56%)
Jan 07, 2015 36.68 38.18 36.56 38.16 1,234,920 +1.74(+4.78%)
Jan 06, 2015 37.18 37.69 35.87 36.42 935,335 -0.70(-1.89%)
Jan 05, 2015 35.96 38.02 35.86 37.12 1,243,000 +1.05(+2.91%)
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