Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.77	16.85	15.98	16.00	194,939	-0.73(-4.36%)
Oct 28, 2010	17.11	17.11	16.50	16.73	125,565	-0.26(-1.53%)
Oct 27, 2010	16.78	16.99	16.46	16.99	132,702	+0.32(+1.92%)
Oct 25, 2010	17.01	17.32	16.57	16.67	148,386	-0.19(-1.13%)
Oct 22, 2010	16.79	16.99	16.71	16.86	161,370	+0.03(+0.18%)
Oct 21, 2010	16.85	16.85	16.10	16.83	245,633	+0.03(+0.18%)
Oct 20, 2010	16.81	16.84	16.58	16.80	153,075	+0.13(+0.78%)
Oct 19, 2010	17.10	17.13	16.56	16.67	123,077	-0.53(-3.08%)
Oct 18, 2010	17.01	17.20	16.85	17.20	107,486	+0.43(+2.56%)
Oct 15, 2010	17.13	17.25	16.67	16.77	169,119	-0.23(-1.35%)
Oct 14, 2010	16.88	17.02	16.58	17.00	321,183	+0.16(+0.95%)
Oct 13, 2010	16.39	16.90	16.06	16.84	348,667	+0.57(+3.50%)
Oct 12, 2010	16.25	16.33	15.93	16.27	213,636	+0.03(+0.18%)
Oct 11, 2010	16.41	16.43	16.13	16.24	148,029	-0.14(-0.85%)
Oct 08, 2010	16.39	16.53	15.97	16.38	148,090	+0.04(+0.24%)
Oct 07, 2010	16.36	16.46	16.01	16.34	102,353	+0.10(+0.62%)
Oct 06, 2010	16.36	16.46	16.09	16.24	174,253	-0.11(-0.67%)
Oct 05, 2010	16.19	16.66	16.18	16.35	180,202	+0.23(+1.43%)
Oct 04, 2010	16.12	16.19	15.86	16.12	141,508	+0.02(+0.12%)
Oct 01, 2010	16.00	16.15	15.91	16.10	287,234	+0.09(+0.56%)
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%)

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