Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	26.22	26.70	25.80	26.05	621,858	-0.04(-0.15%)
Mar 28, 2014	25.51	26.30	25.32	26.09	410,725	+0.72(+2.84%)
Mar 27, 2014	25.40	25.82	24.67	25.37	456,617	+0.01(+0.04%)
Mar 26, 2014	26.54	27.00	25.35	25.36	577,173	-1.10(-4.16%)
Mar 25, 2014	27.13	27.13	26.30	26.46	291,580	-0.48(-1.78%)
Mar 24, 2014	26.64	27.10	26.07	26.94	484,136	+0.38(+1.43%)
Mar 21, 2014	26.54	26.68	26.27	26.56	569,513	+0.20(+0.76%)
Mar 20, 2014	26.42	27.12	26.20	26.36	335,424	-0.17(-0.64%)
Mar 19, 2014	26.89	27.10	26.22	26.53	315,302	-0.50(-1.85%)
Mar 18, 2014	26.94	27.26	26.70	27.03	324,015	+0.08(+0.30%)
Mar 17, 2014	26.71	26.97	26.43	26.95	278,382	+0.32(+1.20%)
Mar 14, 2014	26.43	26.94	26.11	26.63	353,992	+0.51(+1.95%)
Mar 13, 2014	26.92	26.92	25.90	26.12	414,942	-0.62(-2.32%)
Mar 12, 2014	25.94	26.82	25.75	26.74	388,295	+0.70(+2.69%)
Mar 11, 2014	26.31	26.70	25.93	26.04	279,895	-0.26(-0.99%)
Mar 10, 2014	26.63	26.63	25.62	26.30	351,645	-0.42(-1.57%)
Mar 07, 2014	27.14	27.27	26.61	26.72	296,102	-0.36(-1.33%)
Mar 06, 2014	26.57	27.33	26.43	27.08	429,390	+0.76(+2.89%)
Mar 05, 2014	25.76	26.43	25.45	26.32	242,217	+0.46(+1.78%)
Mar 04, 2014	25.35	26.37	25.35	25.86	391,282	+0.77(+3.07%)
Mar 03, 2014	25.45	25.59	24.51	25.09	308,068	-0.53(-2.07%)
Feb 28, 2014	26.11	26.56	25.43	25.62	385,284	-0.64(-2.44%)
Feb 27, 2014	25.99	26.53	25.88	26.26	390,870	+0.11(+0.42%)
Feb 26, 2014	25.43	26.21	25.36	26.15	397,183	+0.82(+3.24%)
Feb 25, 2014	25.69	25.90	25.21	25.33	588,008	+0.25(+1.00%)
Feb 24, 2014	24.87	25.42	24.87	25.08	269,154	+0.13(+0.52%)
Feb 21, 2014	25.08	25.08	24.82	24.95	436,894	-0.03(-0.12%)
Feb 20, 2014	25.19	25.51	24.40	24.98	562,448	-0.29(-1.15%)
Feb 19, 2014	24.99	26.29	24.99	25.27	613,998	+0.64(+2.60%)
Feb 18, 2014	24.71	24.92	24.38	24.63	327,215	+0.06(+0.24%)
Feb 14, 2014	24.31	24.57	24.57	24.57	342,600	+0.13(+0.53%)
Feb 13, 2014	24.15	24.64	24.04	24.44	337,365	+0.03(+0.12%)
Feb 12, 2014	24.33	24.67	24.13	24.41	532,353	+0.10(+0.41%)
Feb 11, 2014	24.15	24.61	23.97	24.31	414,811	+0.24(+1.00%)
Feb 10, 2014	25.00	25.00	23.00	24.07	1,321,868	-0.54(-2.19%)
Feb 07, 2014	23.56	25.74	23.08	24.61	2,070,530	+3.32(+15.59%)
Feb 06, 2014	20.50	21.93	20.50	21.29	908,744	+0.77(+3.75%)
Feb 05, 2014	21.28	21.34	20.24	20.52	1,169,680	-0.94(-4.38%)
Feb 04, 2014	21.51	21.73	21.21	21.46	512,833	-0.07(-0.33%)
Feb 03, 2014	23.74	23.93	21.25	21.53	925,857	-2.24(-9.42%)
Jan 31, 2014	23.02	24.01	23.02	23.77	542,695	+0.27(+1.15%)
Jan 30, 2014	23.10	23.64	23.00	23.50	347,805	+0.47(+2.04%)
Jan 29, 2014	23.40	23.40	22.86	23.03	399,280	-0.51(-2.17%)
Jan 28, 2014	22.81	23.61	22.59	23.54	483,287	+0.86(+3.79%)
Jan 27, 2014	23.10	23.13	22.25	22.68	306,188	-0.45(-1.95%)
Jan 24, 2014	23.13	23.25	22.91	23.13	269,779	-0.12(-0.52%)
Jan 23, 2014	23.75	23.81	22.93	23.25	421,231	-0.46(-1.94%)
Jan 22, 2014	22.95	24.06	22.62	23.71	483,237	+0.73(+3.18%)
Jan 21, 2014	23.53	24.24	22.85	22.98	1,031,616	+1.40(+6.49%)
Jan 17, 2014	21.45	21.58	21.58	21.58	309,900	+0.09(+0.42%)
Jan 16, 2014	21.47	21.65	21.08	21.49	296,365	-0.09(-0.42%)
Jan 15, 2014	21.60	21.88	21.39	21.58	454,644	-0.02(-0.09%)
Jan 14, 2014	21.09	21.90	21.09	21.60	440,832	+0.52(+2.47%)
Jan 13, 2014	21.12	21.30	20.87	21.08	398,684	-0.13(-0.61%)
Jan 10, 2014	21.26	21.34	20.99	21.21	392,315	-0.04(-0.19%)
Jan 09, 2014	22.14	22.30	21.10	21.25	543,667	-0.78(-3.54%)
Jan 08, 2014	22.44	22.55	21.93	22.03	544,085	-0.48(-2.13%)
Jan 07, 2014	22.61	23.00	22.50	22.51	553,916	-0.08(-0.35%)
Jan 06, 2014	22.42	22.75	21.72	22.59	694,508	+0.31(+1.39%)
Jan 03, 2014	22.51	22.88	22.01	22.28	500,991	-0.18(-0.80%)

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.

Middle Point, OH (45863)

Today

Tonight

Liquidity Services (NQ: LQDT )

Historical Prices

Sections

Services