Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.03	31.03	30.63	30.79	1,628	-0.18(-0.57%)
May 30, 2013	31.07	31.13	30.97	30.97	1,133	+0.22(+0.72%)
May 29, 2013	30.99	30.99	30.75	30.75	700	-0.23(-0.74%)
May 28, 2013	30.74	30.98	30.63	30.98	930	+0.07(+0.23%)
May 24, 2013	30.90	30.91	30.90	30.91	225	-0.03(-0.10%)
May 23, 2013	30.96	31.00	30.94	30.94	1,237	-0.06(-0.19%)
May 22, 2013	31.11	31.11	30.78	31.00	1,621	+0.25(+0.81%)
May 21, 2013	30.67	31.09	30.67	30.75	2,100	+0.14(+0.46%)
May 20, 2013	30.75	30.75	30.61	30.61	2,300	-0.29(-0.94%)
May 17, 2013	30.80	30.90	30.63	30.90	2,800	+0.08(+0.26%)
May 16, 2013	30.73	30.82	30.72	30.82	3,574	+0.23(+0.75%)
May 15, 2013	30.58	30.59	30.41	30.59	3,855	+0.19(+0.63%)
May 13, 2013	30.49	30.49	30.40	30.40	400	-0.37(-1.20%)
May 10, 2013	30.64	30.77	30.18	30.77	1,632	+0.32(+1.05%)
May 09, 2013	30.31	30.47	30.30	30.45	2,147	+0.05(+0.16%)
May 08, 2013	30.40	30.40	30.36	30.40	3,323	-0.16(-0.52%)
May 07, 2013	31.17	31.17	30.55	30.56	5,401	-0.29(-0.94%)
May 06, 2013	30.76	30.85	30.74	30.85	1,265	-0.15(-0.48%)
May 03, 2013	30.76	31.25	30.70	31.00	2,628	-0.20(-0.64%)
May 02, 2013	30.94	31.20	30.53	31.20	4,850	+0.59(+1.93%)
May 01, 2013	30.48	30.61	30.48	30.61	285	+0.01(+0.03%)
Apr 30, 2013	31.00	31.00	30.60	30.60	1,735	-0.62(-1.99%)
Apr 29, 2013	30.36	31.22	30.36	31.22	300	+0.27(+0.87%)
Apr 25, 2013	30.95	30.95	30.95	30.95	0	+0.05(+0.17%)
Apr 24, 2013	30.57	30.90	30.57	30.90	633	+0.34(+1.12%)
Apr 23, 2013	30.98	30.98	30.52	30.56	3,141	+0.05(+0.15%)
Apr 22, 2013	30.63	30.63	30.51	30.51	1,797	-0.56(-1.80%)
Apr 19, 2013	31.07	31.07	31.07	31.07	100	-0.01(-0.03%)
Apr 18, 2013	31.08	31.08	31.08	31.08	300	-0.13(-0.41%)
Apr 17, 2013	30.60	31.21	30.60	31.21	1,185	+0.41(+1.32%)
Apr 16, 2013	31.00	31.00	30.68	30.80	1,832	-0.22(-0.71%)
Apr 15, 2013	31.00	31.02	30.80	31.02	3,300	+0.06(+0.20%)
Apr 11, 2013	30.96	30.96	30.96	30.96	100	+0.44(+1.44%)
Apr 10, 2013	30.98	31.48	30.52	30.52	5,161	-0.26(-0.84%)
Apr 09, 2013	30.52	30.79	30.50	30.78	1,955	+0.25(+0.83%)
Apr 08, 2013	30.56	30.74	30.52	30.53	1,220	-0.23(-0.76%)
Apr 05, 2013	30.79	30.83	30.74	30.76	4,642	+0.41(+1.35%)
Apr 04, 2013	30.37	30.38	30.35	30.35	2,959	+0.00(+0.01%)
Apr 03, 2013	30.35	30.35	30.35	30.35	119	-0.38(-1.24%)
Apr 01, 2013	30.73	30.73	30.73	30.73	0	+0.11(+0.36%)
Mar 28, 2013	30.57	30.62	30.57	30.62	200	-0.01(-0.03%)
Mar 27, 2013	30.78	30.78	30.63	30.63	964	+0.43(+1.42%)
Mar 26, 2013	30.01	30.37	30.01	30.20	2,365	+0.20(+0.67%)
Mar 25, 2013	29.83	30.05	29.83	30.00	700	+0.02(+0.07%)
Mar 22, 2013	29.89	30.05	29.82	29.98	2,963	-0.43(-1.40%)
Mar 21, 2013	30.44	30.44	30.40	30.41	700	-0.15(-0.51%)
Mar 20, 2013	30.56	30.56	30.56	30.56	325	+0.06(+0.20%)
Mar 19, 2013	30.10	30.50	30.10	30.50	1,012	+0.17(+0.56%)
Mar 18, 2013	30.25	30.33	30.25	30.33	1,041	+0.21(+0.70%)
Mar 15, 2013	30.13	30.13	30.12	30.12	500	+0.11(+0.37%)
Mar 14, 2013	30.00	30.03	30.00	30.01	1,250	-0.14(-0.46%)
Mar 13, 2013	30.11	30.30	30.11	30.15	1,025	-0.17(-0.56%)
Mar 12, 2013	30.06	30.32	30.06	30.32	200	-0.14(-0.46%)
Mar 11, 2013	30.30	30.48	30.30	30.46	1,786	+0.02(+0.07%)
Mar 08, 2013	30.43	30.44	30.39	30.44	1,900	+0.15(+0.50%)
Mar 07, 2013	30.29	30.46	30.20	30.29	1,700	+0.52(+1.75%)
Mar 06, 2013	30.10	30.28	29.77	29.77	3,045	-0.23(-0.77%)
Mar 05, 2013	29.75	30.08	29.75	30.00	400	+0.29(+0.98%)
Mar 01, 2013	29.75	29.71	29.71	29.71	600	-0.14(-0.47%)
Feb 28, 2013	29.68	29.85	29.68	29.85	1,157	+0.13(+0.44%)
Feb 27, 2013	29.69	29.72	29.69	29.72	500	+0.03(+0.10%)
Feb 26, 2013	29.51	29.87	29.51	29.69	4,150	+0.14(+0.47%)
Feb 25, 2013	29.85	29.97	29.35	29.55	4,978	-0.31(-1.04%)
Feb 22, 2013	30.04	30.09	29.83	29.86	4,554	-0.19(-0.63%)
Feb 21, 2013	30.11	30.25	30.00	30.05	1,667	+0.05(+0.17%)
Feb 20, 2013	30.00	30.00	30.00	30.00	103	-0.10(-0.33%)
Feb 19, 2013	30.29	30.35	30.10	30.10	1,467	-0.23(-0.75%)
Feb 15, 2013	30.35	30.35	29.79	30.33	1,025	+0.54(+1.81%)
Feb 14, 2013	29.89	30.57	29.79	29.79	1,955	+0.14(+0.47%)
Feb 13, 2013	29.65	29.65	29.65	29.65	467	-0.12(-0.40%)
Feb 12, 2013	29.40	29.88	29.40	29.77	4,681	+0.02(+0.07%)
Feb 11, 2013	29.53	29.89	29.52	29.75	2,769	-0.14(-0.47%)
Feb 08, 2013	29.90	29.95	29.71	29.89	650	+0.20(+0.67%)
Feb 07, 2013	29.57	29.93	29.57	29.69	1,585	-0.20(-0.67%)
Feb 06, 2013	29.62	29.99	29.62	29.89	6,392	-0.22(-0.73%)
Feb 04, 2013	30.25	30.25	30.11	30.11	579	+0.05(+0.17%)
Feb 01, 2013	30.00	30.06	30.00	30.06	1,185	-0.13(-0.43%)
Jan 31, 2013	30.19	30.19	30.19	30.19	464	+0.05(+0.18%)
Jan 30, 2013	30.00	30.14	30.00	30.14	313	-0.40(-1.32%)
Jan 29, 2013	30.25	30.76	30.25	30.54	2,345	+0.24(+0.79%)
Jan 28, 2013	30.26	30.83	30.26	30.30	5,185	+0.07(+0.22%)
Jan 25, 2013	30.21	30.24	30.21	30.23	1,071	-0.03(-0.09%)
Jan 24, 2013	30.12	30.83	30.12	30.26	2,663	+0.11(+0.36%)
Jan 23, 2013	30.68	30.68	30.15	30.15	1,149	-0.74(-2.40%)
Jan 22, 2013	30.97	30.97	30.89	30.89	1,165	+0.50(+1.65%)
Jan 18, 2013	30.02	30.39	30.02	30.39	856	+0.54(+1.81%)
Jan 17, 2013	29.79	30.49	29.75	29.85	6,507	-0.33(-1.09%)
Jan 16, 2013	30.14	30.69	30.14	30.18	7,483	+0.18(+0.60%)
Jan 15, 2013	29.96	30.00	29.92	30.00	2,494	+0.00(+0.00%)
Jan 14, 2013	29.95	30.00	29.75	30.00	3,998	+0.53(+1.80%)
Jan 12, 2013	29.45	29.85	29.45	29.47	2,139	+0.00(+0.00%)
Jan 11, 2013	29.45	29.85	29.45	29.47	2,139	-0.51(-1.70%)
Jan 10, 2013	29.95	29.98	29.95	29.98	900	+0.59(+2.01%)
Jan 09, 2013	30.20	30.45	29.00	29.39	2,600	-0.88(-2.91%)
Jan 08, 2013	29.18	30.28	29.18	30.27	4,425	+0.27(+0.90%)
Jan 07, 2013	30.10	30.34	29.57	30.00	1,700	+0.85(+2.92%)
Jan 04, 2013	29.66	29.66	29.15	29.15	425	-0.51(-1.72%)
Jan 03, 2013	29.45	29.66	29.45	29.66	1,576	+0.21(+0.71%)
Jan 02, 2013	29.69	29.69	29.15	29.45	2,190	-0.14(-0.47%)
Dec 31, 2012	29.43	29.59	28.89	29.59	3,482	+0.16(+0.54%)
Dec 28, 2012	28.95	29.43	28.86	29.43	11,293	+0.34(+1.17%)
Dec 27, 2012	29.40	29.60	29.09	29.09	4,090	-0.38(-1.28%)
Dec 26, 2012	29.42	29.47	29.41	29.47	650	+0.07(+0.22%)
Dec 24, 2012	29.25	29.73	29.25	29.40	3,170	-0.33(-1.11%)
Dec 21, 2012	29.07	29.73	29.07	29.73	5,172	+0.43(+1.47%)
Dec 20, 2012	29.13	29.40	29.13	29.30	2,143	-0.01(-0.03%)
Dec 19, 2012	29.36	29.44	29.31	29.31	1,620	+0.24(+0.83%)
Dec 18, 2012	29.50	29.50	29.07	29.07	1,240	-0.53(-1.80%)
Dec 17, 2012	29.39	29.78	29.05	29.60	5,732	+0.09(+0.30%)
Dec 14, 2012	29.51	29.51	29.51	29.51	300	-0.09(-0.30%)
Dec 13, 2012	29.46	29.87	29.46	29.60	5,113	+0.29(+0.99%)
Dec 12, 2012	30.01	30.01	29.31	29.31	3,653	-0.70(-2.33%)
Dec 11, 2012	30.50	30.50	30.01	30.01	400	-0.20(-0.66%)
Dec 10, 2012	30.25	30.25	30.21	30.21	386	+0.20(+0.67%)
Dec 07, 2012	30.01	30.01	30.01	30.01	550	-0.37(-1.22%)
Dec 06, 2012	29.79	30.38	29.79	30.38	1,025	+0.37(+1.23%)
Dec 05, 2012	30.01	30.01	30.01	30.01	175	-0.33(-1.09%)
Dec 04, 2012	30.15	30.34	30.15	30.34	404	-0.15(-0.49%)
Nov 30, 2012	29.70	30.49	29.70	30.49	3,069	+0.87(+2.94%)
Nov 29, 2012	29.93	30.03	29.62	29.62	1,541	-0.54(-1.79%)
Nov 28, 2012	30.03	30.21	29.97	30.16	8,239	+0.05(+0.17%)
Nov 27, 2012	30.39	30.64	30.07	30.11	598	-0.11(-0.36%)
Nov 26, 2012	30.13	30.22	30.11	30.22	1,325	+0.17(+0.57%)
Nov 24, 2012	30.03	30.05	30.03	30.05	349	+0.00(+0.00%)
Nov 23, 2012	30.03	30.05	30.03	30.05	349	+0.05(+0.17%)
Nov 21, 2012	29.91	30.11	29.91	30.00	2,030	+0.03(+0.11%)
Nov 20, 2012	29.97	29.97	29.97	29.97	100	-0.23(-0.77%)
Nov 19, 2012	30.16	30.20	30.16	30.20	394	-0.20(-0.66%)
Nov 16, 2012	30.50	30.61	29.87	30.40	3,211	+0.14(+0.47%)
Nov 15, 2012	29.73	30.39	29.73	30.26	4,171	+0.55(+1.84%)
Nov 14, 2012	30.04	30.75	29.71	29.71	3,605	-0.56(-1.85%)
Nov 13, 2012	30.15	30.35	30.09	30.27	1,437	-0.33(-1.08%)
Nov 12, 2012	30.50	30.63	30.50	30.60	1,073	-0.40(-1.29%)
Nov 09, 2012	31.14	31.25	30.86	31.00	1,303	-0.10(-0.32%)
Nov 08, 2012	30.88	31.14	30.88	31.10	2,287	+0.44(+1.44%)
Nov 07, 2012	30.03	30.70	30.03	30.66	2,617	-0.32(-1.02%)
Nov 06, 2012	30.95	30.98	30.95	30.98	730	-0.02(-0.08%)
Nov 05, 2012	30.02	31.00	30.02	31.00	2,167	+0.65(+2.14%)
Nov 02, 2012	30.07	30.41	30.07	30.35	1,995	+0.18(+0.60%)
Nov 01, 2012	30.41	30.50	30.17	30.17	1,801	-0.24(-0.79%)
Oct 31, 2012	30.34	30.68	30.34	30.41	1,030	-0.28(-0.91%)
Oct 26, 2012	30.69	30.69	30.69	30.69	200	+0.19(+0.62%)
Oct 25, 2012	30.65	30.65	30.32	30.50	2,930	-0.12(-0.39%)
Oct 24, 2012	30.69	30.69	30.62	30.62	262	+0.12(+0.39%)
Oct 19, 2012	30.50	30.50	30.50	30.50	400	+0.06(+0.20%)
Oct 17, 2012	30.44	30.44	30.44	30.44	0	+0.04(+0.13%)
Oct 16, 2012	30.37	30.40	30.37	30.40	522	+0.04(+0.13%)
Oct 12, 2012	30.36	30.36	30.36	30.36	200	+0.01(+0.03%)
Oct 11, 2012	30.35	30.35	30.35	30.35	100	-0.29(-0.96%)
Oct 10, 2012	30.65	30.65	30.64	30.64	300	+0.23(+0.75%)
Oct 09, 2012	30.47	30.65	30.35	30.42	969	+0.07(+0.22%)
Oct 08, 2012	30.11	30.35	30.11	30.35	540	-0.02(-0.07%)
Oct 06, 2012	30.26	30.37	30.11	30.37	1,745	+0.00(+0.00%)
Oct 05, 2012	30.26	30.37	30.11	30.37	1,745	+0.28(+0.93%)
Oct 04, 2012	30.24	30.24	30.08	30.09	446	-0.02(-0.07%)
Oct 03, 2012	30.16	30.16	30.11	30.11	7,039	+0.00(+0.00%)
Oct 02, 2012	30.03	30.35	30.01	30.11	3,819	-0.39(-1.28%)
Oct 01, 2012	30.51	30.51	30.50	30.50	264	-0.21(-0.68%)
Sep 28, 2012	30.15	30.76	30.00	30.71	11,606	+0.91(+3.05%)
Sep 27, 2012	30.25	30.30	29.50	29.80	8,372	-0.46(-1.52%)
Sep 26, 2012	30.44	30.44	30.25	30.26	2,728	-0.54(-1.75%)
Sep 25, 2012	30.98	30.98	30.80	30.80	1,140	-0.09(-0.29%)
Sep 24, 2012	30.86	30.89	30.75	30.89	1,099	+0.19(+0.62%)
Sep 21, 2012	30.64	30.74	30.64	30.70	2,950	+0.43(+1.42%)
Sep 20, 2012	30.89	30.98	30.25	30.27	4,227	-0.26(-0.85%)
Sep 19, 2012	30.27	30.79	30.25	30.53	6,295	-0.11(-0.36%)
Sep 14, 2012	30.64	30.64	30.64	30.64	3,800	+0.00(+0.00%)
Sep 13, 2012	30.65	30.65	30.64	30.64	2,905	+0.03(+0.10%)
Sep 12, 2012	30.58	30.95	30.58	30.61	1,464	-0.26(-0.85%)
Sep 11, 2012	30.50	30.87	30.50	30.87	261	-0.04(-0.13%)
Sep 10, 2012	30.92	30.92	30.57	30.91	515	+0.15(+0.49%)
Sep 06, 2012	31.00	30.76	30.76	30.76	1,500	+0.10(+0.33%)
Sep 05, 2012	30.65	30.66	30.63	30.66	916	+0.25(+0.82%)
Sep 04, 2012	30.54	30.65	30.30	30.41	530	+0.04(+0.13%)
Aug 31, 2012	30.45	30.45	30.30	30.37	479	+0.10(+0.33%)
Aug 29, 2012	30.30	30.27	30.27	30.27	500	+0.06(+0.20%)
Aug 27, 2012	30.40	30.47	30.16	30.21	3,007	+0.05(+0.17%)
Aug 24, 2012	30.54	30.54	30.09	30.16	2,114	-0.14(-0.47%)
Aug 22, 2012	30.39	30.30	30.30	30.30	2,000	-0.21(-0.69%)
Aug 21, 2012	30.41	30.65	30.41	30.51	3,597	-0.68(-2.18%)
Aug 17, 2012	30.95	31.19	31.19	31.19	500	+0.21(+0.67%)
Aug 16, 2012	30.85	30.99	30.61	30.98	2,681	+0.03(+0.10%)
Aug 15, 2012	30.60	30.95	30.60	30.95	1,246	+0.45(+1.48%)
Aug 14, 2012	30.35	30.50	30.34	30.50	971	+0.01(+0.03%)
Aug 13, 2012	30.40	30.65	30.40	30.49	1,221	+0.05(+0.16%)
Aug 11, 2012	30.95	31.18	30.44	30.44	2,827	+0.00(+0.00%)
Aug 10, 2012	30.95	31.18	30.44	30.44	2,827	+0.17(+0.55%)
Aug 09, 2012	31.26	31.26	30.27	30.27	2,023	-0.89(-2.84%)
Aug 08, 2012	30.87	31.16	30.86	31.16	1,225	+0.20(+0.65%)
Aug 07, 2012	31.80	31.80	30.72	30.96	5,571	-1.02(-3.19%)
Aug 06, 2012	31.40	31.98	31.40	31.98	797	+0.38(+1.20%)
Aug 03, 2012	31.58	31.60	31.57	31.60	500	+0.12(+0.38%)
Aug 02, 2012	31.42	31.48	31.42	31.48	300	+0.30(+0.96%)
Aug 01, 2012	31.18	31.18	31.18	31.18	100	-0.31(-0.98%)
Jul 31, 2012	31.07	31.49	31.07	31.49	572	+0.02(+0.07%)
Jul 30, 2012	31.38	31.47	31.06	31.47	801	+0.22(+0.69%)
Jul 27, 2012	31.10	31.27	31.10	31.25	2,855	-0.05(-0.16%)
Jul 26, 2012	31.54	31.54	31.30	31.30	300	+0.03(+0.10%)
Jul 25, 2012	31.27	31.27	31.27	31.27	150	-0.02(-0.06%)
Jul 23, 2012	31.58	31.29	31.29	31.29	2,700	-0.33(-1.04%)
Jul 20, 2012	31.29	31.62	31.29	31.62	220	+0.02(+0.06%)
Jul 18, 2012	31.64	31.60	31.60	31.60	600	+0.12(+0.38%)
Jul 17, 2012	31.48	31.48	31.48	31.48	705	+0.04(+0.13%)
Jul 16, 2012	31.44	31.44	31.44	31.44	322	+0.00(+0.00%)
Jul 14, 2012	31.59	31.75	30.17	31.44	10,194	+0.00(+0.00%)
Jul 13, 2012	31.59	31.75	30.17	31.44	10,194	+0.08(+0.26%)
Jul 12, 2012	31.10	31.36	31.01	31.36	861	+0.41(+1.32%)
Jul 10, 2012	30.95	30.95	30.95	30.95	0	+0.39(+1.28%)
Jul 09, 2012	30.37	30.89	30.10	30.56	1,447	-0.23(-0.75%)
Jul 06, 2012	30.35	30.79	30.35	30.79	685	-0.03(-0.10%)
Jul 05, 2012	30.82	30.82	30.82	30.82	100	+0.14(+0.46%)
Jul 03, 2012	30.89	30.89	30.68	30.68	236	+0.18(+0.59%)
Jul 02, 2012	30.44	30.50	30.01	30.50	2,195	+0.01(+0.03%)
Jun 29, 2012	30.01	30.49	30.01	30.49	1,200	+0.70(+2.35%)
Jun 28, 2012	29.79	29.79	29.79	29.79	120	-0.56(-1.84%)
Jun 26, 2012	30.15	30.35	30.35	30.35	400	+0.35(+1.17%)
Jun 25, 2012	30.20	30.20	29.76	30.00	949	+0.21(+0.70%)
Jun 22, 2012	30.00	30.00	29.79	29.79	390	-0.76(-2.49%)
Jun 21, 2012	30.55	30.55	30.55	30.55	400	-0.03(-0.10%)
Jun 20, 2012	30.30	30.58	30.30	30.58	542	+0.38(+1.25%)
Jun 19, 2012	31.15	31.15	29.33	30.20	9,405	+0.19(+0.63%)
Jun 18, 2012	30.00	30.30	30.00	30.01	853	-0.19(-0.63%)
Jun 15, 2012	30.32	30.35	30.20	30.20	1,800	-0.16(-0.53%)
Jun 14, 2012	30.36	30.36	30.36	30.36	100	+0.13(+0.43%)
Jun 13, 2012	29.77	30.23	29.76	30.23	750	+0.23(+0.77%)
Jun 12, 2012	29.86	30.21	29.54	30.00	4,150	-0.44(-1.45%)
Jun 11, 2012	30.15	30.44	30.15	30.44	1,326	+0.29(+0.96%)
Jun 08, 2012	29.80	30.15	29.61	30.15	1,630	+0.29(+0.96%)
Jun 07, 2012	30.10	30.10	29.86	29.86	400	-0.04(-0.13%)
Jun 06, 2012	29.72	29.90	29.67	29.90	1,349	-0.10(-0.33%)
Jun 05, 2012	29.70	30.00	29.69	30.00	392	+0.00(+0.00%)
Jun 04, 2012	29.55	30.05	29.55	30.00	2,161	-0.45(-1.48%)
Jun 02, 2012	30.45	30.45	30.45	30.45	100	+0.00(+0.00%)

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.

(NY: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Sweetwater Reporter