Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	40.06	40.90	39.60	40.01	298,498	-0.11(-0.27%)
May 30, 2013	39.27	40.15	39.06	40.12	312,812	+0.85(+2.16%)
May 29, 2013	38.60	39.36	38.60	39.27	197,733	+0.41(+1.06%)
May 28, 2013	38.39	39.56	37.18	38.86	300,351	+1.09(+2.89%)
May 24, 2013	38.03	38.23	37.11	37.77	0	-0.33(-0.87%)
May 23, 2013	37.61	39.10	37.29	38.10	0	+0.05(+0.13%)
May 22, 2013	38.20	38.68	37.61	38.05	0	+0.01(+0.03%)
May 21, 2013	38.22	38.45	37.80	38.04	0	-0.06(-0.16%)
May 20, 2013	38.31	38.85	37.68	38.10	0	-0.39(-1.01%)
May 17, 2013	37.98	38.49	37.62	38.49	0	+0.60(+1.58%)
May 16, 2013	37.52	38.34	37.12	37.89	331,862	+0.22(+0.58%)
May 15, 2013	37.38	37.81	36.65	37.67	0	+2.87(+8.25%)
May 13, 2013	34.35	34.83	34.14	34.80	0	+0.44(+1.28%)
May 10, 2013	33.98	34.54	33.70	34.36	0	+0.31(+0.91%)
May 09, 2013	34.14	34.45	33.75	34.05	0	-0.15(-0.44%)
May 08, 2013	34.45	34.69	33.76	34.20	0	-0.41(-1.18%)
May 07, 2013	33.23	34.69	32.94	34.61	0	+1.53(+4.63%)
May 06, 2013	35.12	35.19	32.98	33.08	0	-1.92(-5.49%)
May 03, 2013	34.47	35.09	34.18	35.00	0	+0.82(+2.40%)
May 02, 2013	33.64	34.75	32.40	34.18	0	+1.65(+5.07%)
May 01, 2013	32.27	33.00	32.23	32.53	570,466	-0.37(-1.12%)
Apr 30, 2013	32.87	33.15	32.35	32.90	0	-0.08(-0.24%)
Apr 29, 2013	33.58	33.69	32.39	32.98	858,512	-1.47(-4.27%)
Apr 26, 2013	35.46	35.44	34.45	34.45	374,457	-0.99(-2.79%)
Apr 25, 2013	35.19	35.91	34.82	35.44	0	+0.40(+1.14%)
Apr 24, 2013	34.36	35.14	33.62	35.04	502,195	+0.54(+1.57%)
Apr 23, 2013	32.38	34.61	32.38	34.50	547,115	+2.16(+6.68%)
Apr 22, 2013	32.41	32.44	31.84	32.34	392,102	+0.22(+0.68%)
Apr 19, 2013	31.84	32.55	31.46	32.12	415,044	+0.49(+1.55%)
Apr 18, 2013	32.43	32.43	31.25	31.63	484,678	-0.64(-1.98%)
Apr 17, 2013	32.65	32.96	32.22	32.27	448,459	-0.71(-2.15%)
Apr 16, 2013	32.16	33.05	31.98	32.98	280,864	+1.09(+3.42%)
Apr 15, 2013	32.95	33.15	31.67	31.89	272,159	-1.23(-3.71%)
Apr 12, 2013	32.64	33.28	32.64	33.12	266,698	+0.31(+0.94%)
Apr 11, 2013	32.95	33.19	32.65	32.81	298,038	-0.04(-0.12%)
Apr 10, 2013	33.25	33.30	32.62	32.85	659,533	-0.22(-0.67%)
Apr 09, 2013	32.75	33.44	32.66	33.07	686,701	+0.51(+1.57%)
Apr 08, 2013	32.26	32.56	31.20	32.56	315,289	+0.29(+0.90%)
Apr 05, 2013	32.38	32.62	31.88	32.27	354,685	-0.46(-1.41%)
Apr 04, 2013	29.45	33.30	29.38	32.73	1,325,693	+3.40(+11.59%)
Apr 03, 2013	29.29	30.12	28.72	29.33	528,352	+0.05(+0.17%)
Apr 02, 2013	29.52	29.89	29.14	29.28	296,500	-0.05(-0.17%)
Apr 01, 2013	29.68	29.85	29.06	29.33	395,420	-0.48(-1.61%)
Mar 28, 2013	29.67	29.95	29.35	29.81	245,081	+0.30(+1.02%)
Mar 27, 2013	28.98	29.75	28.70	29.51	400,435	+0.42(+1.44%)
Mar 26, 2013	29.42	29.42	28.62	29.09	433,733	-0.26(-0.89%)
Mar 25, 2013	29.81	29.98	28.98	29.35	492,301	-0.40(-1.34%)
Mar 22, 2013	29.62	29.78	29.48	29.75	334,144	+0.24(+0.81%)
Mar 21, 2013	29.40	30.00	29.39	29.51	323,833	-0.03(-0.10%)
Mar 20, 2013	29.44	29.90	29.31	29.54	417,578	+0.24(+0.82%)
Mar 19, 2013	29.75	30.16	29.25	29.30	486,349	-0.34(-1.15%)
Mar 18, 2013	29.74	30.00	29.47	29.64	444,620	-0.55(-1.82%)
Mar 15, 2013	30.10	30.33	29.57	30.19	724,828	-0.05(-0.17%)
Mar 14, 2013	30.99	31.06	30.05	30.24	554,249	-0.77(-2.48%)
Mar 13, 2013	31.32	31.72	30.79	31.01	495,421	-0.25(-0.80%)
Mar 12, 2013	31.52	31.84	30.88	31.26	399,053	-0.22(-0.70%)
Mar 11, 2013	31.84	31.86	30.27	31.48	673,119	-0.53(-1.66%)
Mar 08, 2013	33.07	33.25	31.78	32.01	962,422	-0.73(-2.23%)
Mar 07, 2013	33.32	33.46	32.27	32.74	650,874	-0.51(-1.53%)
Mar 06, 2013	33.56	33.73	33.07	33.25	554,738	-0.29(-0.86%)
Mar 05, 2013	34.23	34.30	33.46	33.54	674,930	-0.69(-2.02%)
Mar 04, 2013	34.88	35.28	33.87	34.23	427,539	-0.66(-1.89%)

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