Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	16.26	16.29	15.83	16.01	1,840,959	-0.10(-0.62%)
Sep 29, 2010	15.90	16.49	15.70	16.11	184,102	+0.12(+0.75%)
Sep 28, 2010	15.67	16.00	15.35	15.99	136,485	+0.30(+1.91%)
Sep 27, 2010	15.78	15.82	15.58	15.69	156,046	-0.05(-0.32%)
Sep 24, 2010	15.41	15.94	15.29	15.74	642,702	+1.24(+8.55%)
Sep 23, 2010	14.41	14.59	14.36	14.50	82,497	-0.04(-0.28%)
Sep 22, 2010	14.82	15.00	14.46	14.54	73,858	-0.31(-2.09%)
Sep 21, 2010	14.81	15.00	14.63	14.85	64,908	+0.02(+0.13%)
Sep 20, 2010	14.38	14.88	14.27	14.83	76,106	+0.44(+3.06%)
Sep 17, 2010	14.72	14.74	14.29	14.39	119,724	-0.22(-1.51%)
Sep 15, 2010	14.75	14.79	14.51	14.61	114,750	-0.15(-1.02%)
Sep 14, 2010	15.22	15.22	14.60	14.76	146,265	-0.59(-3.84%)
Sep 13, 2010	14.75	15.46	14.75	15.35	185,251	+0.64(+4.35%)
Sep 10, 2010	14.50	14.71	14.23	14.71	135,217	+0.25(+1.73%)
Sep 09, 2010	14.47	14.50	14.23	14.46	130,687	+0.08(+0.56%)
Sep 08, 2010	13.81	14.48	13.77	14.38	167,089	+0.64(+4.66%)
Sep 07, 2010	13.92	13.98	13.68	13.74	31,485	-0.19(-1.36%)
Sep 03, 2010	13.91	14.00	13.75	13.93	66,356	+0.03(+0.22%)
Sep 02, 2010	13.48	13.92	13.39	13.90	32,086	+0.34(+2.51%)
Sep 01, 2010	13.07	13.58	13.02	13.56	58,746	+0.69(+5.36%)
Aug 31, 2010	12.87	12.96	12.67	12.87	65,247	+0.03(+0.23%)
Aug 30, 2010	13.35	13.36	12.83	12.84	32,607	-0.51(-3.82%)
Aug 27, 2010	13.31	13.37	12.95	13.35	37,448	+0.21(+1.60%)
Aug 26, 2010	12.94	13.26	12.94	13.14	45,099	+0.21(+1.62%)
Aug 25, 2010	12.60	13.08	12.48	12.93	41,626	+0.29(+2.29%)
Aug 24, 2010	12.32	12.82	12.11	12.64	45,596	+0.15(+1.20%)
Aug 23, 2010	12.79	12.79	12.46	12.49	69,230	-0.26(-2.04%)
Aug 20, 2010	12.84	12.92	12.55	12.75	70,586	-0.10(-0.78%)
Aug 19, 2010	13.11	13.25	12.82	12.85	74,919	-0.34(-2.58%)
Aug 18, 2010	13.21	13.38	12.98	13.19	62,721	-0.07(-0.53%)
Aug 17, 2010	13.09	13.36	12.90	13.26	95,945	+0.25(+1.92%)
Aug 16, 2010	12.63	13.02	12.55	13.01	40,651	+0.27(+2.12%)
Aug 13, 2010	12.84	13.07	12.71	12.74	42,888	-0.17(-1.32%)
Aug 12, 2010	12.62	13.06	12.47	12.91	60,537	+0.07(+0.55%)
Aug 11, 2010	12.84	12.97	12.70	12.84	79,519	-0.16(-1.23%)
Aug 10, 2010	12.78	13.18	12.38	13.00	68,178	+0.10(+0.78%)
Aug 09, 2010	13.02	13.02	12.74	12.90	83,386	-0.10(-0.77%)
Aug 06, 2010	13.18	13.43	12.76	13.00	96,825	-0.31(-2.33%)
Aug 05, 2010	13.46	13.62	13.22	13.31	79,199	-0.25(-1.84%)
Aug 04, 2010	13.64	13.83	13.52	13.56	35,080	-0.08(-0.59%)
Aug 03, 2010	13.32	13.91	13.08	13.64	57,825	+0.21(+1.56%)
Aug 02, 2010	13.78	13.85	13.37	13.43	47,959	-0.15(-1.10%)
Jul 30, 2010	13.55	13.88	13.43	13.58	50,649	-0.18(-1.31%)
Jul 29, 2010	13.94	14.00	13.50	13.76	58,827	-0.04(-0.29%)
Jul 28, 2010	13.89	13.96	13.68	13.80	37,413	-0.16(-1.15%)
Jul 27, 2010	14.00	14.00	13.81	13.96	43,826	-0.04(-0.29%)
Jul 26, 2010	13.98	14.00	13.86	14.00	193,442	+0.03(+0.21%)
Jul 23, 2010	13.88	14.00	13.71	13.97	70,406	-0.01(-0.07%)
Jul 22, 2010	13.90	13.99	13.76	13.98	52,078	+0.27(+1.97%)
Jul 21, 2010	14.00	14.00	13.65	13.71	131,901	-0.25(-1.79%)
Jul 20, 2010	13.62	13.98	13.57	13.96	36,108	+0.16(+1.16%)
Jul 19, 2010	13.50	13.81	13.38	13.80	55,795	+0.34(+2.53%)
Jul 16, 2010	13.55	13.63	13.32	13.46	93,477	-0.20(-1.46%)
Jul 15, 2010	13.86	13.89	13.46	13.66	39,081	-0.15(-1.09%)
Jul 14, 2010	13.43	13.82	13.43	13.81	96,575	+0.33(+2.45%)
Jul 13, 2010	13.22	13.51	12.95	13.48	81,236	+0.45(+3.45%)
Jul 12, 2010	13.09	13.14	12.79	13.03	54,197	-0.08(-0.61%)
Jul 09, 2010	13.04	13.15	12.78	13.11	98,594	+0.00(+0.00%)
Jul 08, 2010	13.12	13.34	12.85	13.11	46,321	+0.11(+0.85%)
Jul 07, 2010	12.81	13.03	12.73	13.00	73,914	+0.27(+2.12%)
Jul 06, 2010	13.13	13.13	12.50	12.73	94,726	-0.19(-1.47%)
Jul 02, 2010	13.06	13.06	12.85	12.92	51,737	-0.02(-0.15%)

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