Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.96	14.11	13.96	14.05	352,851	-0.01(-0.09%)
May 30, 2013	13.88	14.08	13.83	14.06	298,959	+0.19(+1.34%)
May 29, 2013	13.96	14.07	13.86	13.87	194,135	-0.19(-1.33%)
May 28, 2013	14.16	14.41	13.93	14.06	323,238	+0.06(+0.46%)
May 24, 2013	13.82	14.00	13.68	14.00	0	+0.09(+0.65%)
May 23, 2013	13.84	13.98	13.75	13.91	0	-0.06(-0.46%)
May 22, 2013	14.14	14.29	13.89	13.97	0	-0.19(-1.36%)
May 21, 2013	14.13	14.22	14.04	14.16	0	+0.01(+0.09%)
May 20, 2013	14.11	14.21	14.11	14.15	0	-0.02(-0.14%)
May 17, 2013	14.05	14.23	14.05	14.17	0	+0.15(+1.10%)
May 16, 2013	14.00	14.14	13.98	14.02	136,880	-0.04(-0.27%)
May 15, 2013	13.91	14.11	13.91	14.05	0	+0.26(+1.91%)
May 13, 2013	13.82	13.98	13.75	13.79	0	-0.03(-0.19%)
May 10, 2013	13.82	13.89	13.75	13.82	0	+0.04(+0.33%)
May 09, 2013	13.79	13.89	13.76	13.77	0	-0.06(-0.42%)
May 08, 2013	13.80	13.88	13.69	13.83	0	+0.00(+0.00%)
May 07, 2013	13.77	13.89	13.71	13.83	0	+0.05(+0.37%)
May 06, 2013	13.69	13.89	13.60	13.78	0	+0.06(+0.47%)
May 03, 2013	13.74	13.89	13.69	13.71	0	+0.17(+1.23%)
May 02, 2013	13.51	13.68	13.44	13.55	0	+0.10(+0.76%)
May 01, 2013	13.74	13.84	13.36	13.44	766,787	-0.30(-2.19%)
Apr 30, 2013	13.75	13.77	13.63	13.75	0	+0.00(+0.00%)
Apr 29, 2013	13.68	13.79	13.64	13.75	278,375	+0.08(+0.56%)
Apr 26, 2013	13.76	13.76	13.56	13.67	400,560	-0.10(-0.74%)
Apr 25, 2013	13.64	13.82	13.52	13.77	413,444	+0.23(+1.70%)
Apr 24, 2013	13.36	13.62	13.30	13.54	253,326	+0.12(+0.86%)
Apr 23, 2013	13.75	13.75	13.24	13.43	612,425	+0.44(+3.40%)
Apr 22, 2013	13.02	13.10	12.71	12.98	399,226	+0.01(+0.05%)
Apr 19, 2013	12.84	13.01	12.80	12.98	434,074	+0.12(+0.95%)
Apr 18, 2013	13.04	13.10	12.82	12.86	452,735	-0.13(-1.03%)
Apr 17, 2013	13.07	13.23	12.87	12.99	727,368	-0.20(-1.51%)
Apr 16, 2013	13.33	13.41	13.13	13.19	665,186	-0.08(-0.58%)
Apr 15, 2013	13.74	13.78	13.17	13.27	699,536	-0.52(-3.76%)
Apr 12, 2013	13.53	14.02	13.53	13.78	713,065	+0.17(+1.27%)
Apr 11, 2013	13.66	13.78	13.59	13.61	551,717	-0.05(-0.37%)
Apr 10, 2013	13.55	13.73	13.50	13.66	742,564	+0.16(+1.19%)
Apr 09, 2013	13.60	13.65	13.36	13.50	639,023	-0.03(-0.24%)
Apr 08, 2013	13.64	13.64	13.49	13.53	595,048	-0.11(-0.80%)
Apr 05, 2013	13.59	13.65	13.46	13.64	707,139	+0.05(+0.38%)
Apr 04, 2013	13.55	13.61	13.37	13.59	437,734	+0.04(+0.28%)
Apr 03, 2013	13.62	13.70	13.48	13.55	903,663	-0.08(-0.56%)
Apr 02, 2013	13.92	13.95	13.60	13.63	1,039,430	-0.24(-1.71%)
Apr 01, 2013	13.86	13.94	13.35	13.87	2,501,888	-0.20(-1.46%)
Mar 28, 2013	13.98	14.14	13.89	14.07	2,713,339	+0.10(+0.73%)
Mar 27, 2013	13.86	13.97	13.72	13.97	404,952	+0.01(+0.05%)
Mar 26, 2013	13.93	13.98	13.81	13.96	663,488	+0.06(+0.46%)
Mar 25, 2013	13.71	13.95	13.64	13.90	808,319	+0.21(+1.54%)
Mar 22, 2013	13.60	13.74	13.55	13.69	375,352	+0.10(+0.75%)
Mar 21, 2013	13.57	13.66	13.52	13.59	377,673	-0.08(-0.56%)
Mar 20, 2013	13.63	13.71	13.55	13.66	415,686	+0.07(+0.52%)
Mar 19, 2013	13.39	13.65	13.28	13.59	996,931	+0.26(+1.97%)
Mar 18, 2013	13.42	13.55	13.22	13.33	414,698	-0.25(-1.84%)
Mar 15, 2013	13.51	13.62	13.45	13.58	805,373	+0.10(+0.76%)
Mar 14, 2013	13.28	13.52	13.22	13.48	561,680	+0.24(+1.84%)
Mar 13, 2013	13.10	13.35	13.05	13.23	296,651	+0.14(+1.08%)
Mar 12, 2013	13.13	13.20	13.05	13.09	410,434	-0.05(-0.39%)
Mar 11, 2013	13.19	13.19	13.02	13.14	661,285	-0.10(-0.73%)
Mar 08, 2013	13.37	13.44	13.11	13.24	438,799	-0.02(-0.14%)
Mar 07, 2013	13.09	13.28	13.02	13.26	175,790	+0.17(+1.27%)
Mar 06, 2013	13.05	13.12	13.03	13.09	110,618	+0.06(+0.44%)
Mar 05, 2013	12.92	13.11	12.78	13.04	294,226	+0.15(+1.14%)
Mar 04, 2013	12.71	12.95	12.70	12.89	276,668	+0.11(+0.85%)

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.