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%)
Mar 01, 2013	33.81	34.95	33.72	34.89	702,953	+0.84(+2.47%)
Feb 28, 2013	33.15	34.88	32.76	34.05	585,340	+0.97(+2.93%)
Feb 27, 2013	33.03	33.49	32.90	33.08	553,249	+0.12(+0.36%)
Feb 26, 2013	33.32	33.55	32.88	32.96	526,735	-0.45(-1.35%)
Feb 22, 2013	33.73	33.88	33.05	33.41	706,969	-0.34(-1.01%)
Feb 21, 2013	34.16	34.40	33.55	33.75	482,511	-0.57(-1.66%)
Feb 20, 2013	34.16	34.86	34.16	34.32	646,347	+0.08(+0.23%)
Feb 19, 2013	34.65	34.85	33.95	34.24	490,604	-0.26(-0.75%)
Feb 15, 2013	34.39	34.89	33.94	34.50	642,898	+0.40(+1.17%)
Feb 14, 2013	34.30	34.42	33.30	34.10	629,511	-0.32(-0.93%)
Feb 13, 2013	34.36	34.49	34.00	34.42	462,716	+0.10(+0.29%)
Feb 12, 2013	34.41	34.54	34.06	34.32	575,890	+0.01(+0.03%)
Feb 11, 2013	34.60	34.79	33.94	34.31	343,848	-0.27(-0.78%)
Feb 08, 2013	34.07	34.79	34.07	34.58	588,169	+0.49(+1.44%)
Feb 07, 2013	33.84	34.12	33.50	34.09	759,285	+0.21(+0.62%)
Feb 06, 2013	33.55	34.37	33.40	33.88	757,618	+0.75(+2.26%)
Feb 04, 2013	33.73	33.92	32.58	33.13	1,222,747	-0.12(-0.36%)
Feb 01, 2013	32.73	34.03	32.55	33.25	2,261,964	+1.38(+4.33%)
Jan 31, 2013	34.04	34.08	29.30	31.87	7,333,590	-9.20(-22.40%)
Jan 30, 2013	41.00	41.40	40.20	41.07	614,824	-0.06(-0.15%)
Jan 29, 2013	41.50	41.98	40.91	41.13	477,722	-0.49(-1.18%)
Jan 28, 2013	41.99	42.19	41.50	41.62	547,922	-0.21(-0.50%)
Jan 25, 2013	41.20	42.32	40.89	41.83	642,798	+0.64(+1.55%)
Jan 24, 2013	41.18	41.92	40.86	41.19	472,572	+0.21(+0.51%)
Jan 23, 2013	40.78	41.25	40.56	40.98	372,841	+0.32(+0.79%)
Jan 22, 2013	40.35	40.80	40.25	40.66	447,761	+0.66(+1.65%)
Jan 18, 2013	40.00	40.85	39.73	40.00	618,389	+0.13(+0.33%)
Jan 17, 2013	40.23	40.23	38.94	39.87	1,545,877	-0.30(-0.75%)
Jan 16, 2013	41.86	41.87	39.43	40.17	787,071	-1.82(-4.33%)
Jan 15, 2013	42.36	42.58	41.96	41.99	541,266	-0.46(-1.08%)
Jan 14, 2013	43.04	43.75	42.41	42.45	404,397	-0.25(-0.59%)
Jan 11, 2013	43.87	44.40	42.23	42.70	682,876	-1.17(-2.67%)
Jan 10, 2013	42.74	43.95	42.36	43.87	412,931	+1.32(+3.10%)
Jan 09, 2013	42.14	42.61	41.52	42.55	327,064	+0.46(+1.09%)
Jan 08, 2013	41.82	42.30	41.49	42.09	191,844	-0.05(-0.12%)
Jan 07, 2013	42.76	42.95	41.56	42.14	503,864	-0.88(-2.05%)
Jan 04, 2013	42.14	43.19	41.18	43.02	376,595	+1.01(+2.40%)
Jan 03, 2013	41.94	42.65	41.25	42.01	340,723	+0.31(+0.74%)
Jan 02, 2013	41.74	41.80	40.90	41.70	635,422	+0.80(+1.96%)
Dec 31, 2012	38.76	41.11	38.00	40.90	457,669	+0.99(+2.48%)
Dec 28, 2012	38.86	41.16	38.56	39.91	568,645	+0.84(+2.15%)
Dec 27, 2012	39.17	39.64	38.82	39.07	396,839	-0.26(-0.66%)
Dec 26, 2012	39.09	39.80	39.00	39.33	291,737	+0.13(+0.33%)
Dec 24, 2012	39.19	39.72	37.95	39.20	131,628	-0.15(-0.38%)
Dec 21, 2012	38.71	39.55	38.16	39.35	449,782	+0.11(+0.28%)
Dec 20, 2012	39.85	39.96	38.18	39.24	564,024	-0.69(-1.73%)
Dec 19, 2012	39.69	40.06	38.89	39.93	701,936	+0.13(+0.33%)
Dec 18, 2012	39.07	40.24	38.85	39.80	500,996	+0.70(+1.79%)
Dec 17, 2012	39.96	40.19	38.74	39.10	479,384	-0.79(-1.98%)
Dec 14, 2012	39.65	40.10	39.49	39.89	499,980	+0.12(+0.30%)
Dec 13, 2012	38.30	40.25	37.93	39.77	714,251	+0.20(+0.51%)
Dec 04, 2012	40.29	40.51	39.38	39.57	417,396	-1.49(-3.63%)
Nov 30, 2012	37.93	41.34	37.71	41.06	2,003,753	+3.23(+8.54%)
Nov 29, 2012	37.20	39.40	35.56	37.83	4,756,005	-5.90(-13.49%)
Nov 28, 2012	42.25	44.00	41.30	43.73	887,002	+1.26(+2.97%)
Nov 27, 2012	41.75	42.97	40.87	42.47	479,324	+0.81(+1.94%)
Nov 26, 2012	39.50	41.74	39.17	41.66	499,748	+2.30(+5.84%)
Nov 23, 2012	39.21	39.37	38.60	39.36	81,989	+0.35(+0.90%)
Nov 21, 2012	38.67	39.66	38.56	39.01	387,479	+0.41(+1.06%)
Nov 20, 2012	38.11	38.80	37.52	38.60	272,180	+0.40(+1.05%)
Nov 19, 2012	38.50	38.57	37.75	38.20	246,318	+0.11(+0.29%)
Nov 16, 2012	37.08	38.30	36.78	38.09	363,423	+1.02(+2.75%)
Nov 15, 2012	36.31	37.21	36.00	37.07	313,623	+0.72(+1.98%)
Nov 14, 2012	37.54	37.54	36.03	36.35	297,526	-0.97(-2.60%)
Nov 13, 2012	37.09	38.31	37.09	37.32	269,616	-0.51(-1.35%)
Nov 12, 2012	38.39	38.39	37.64	37.83	364,507	-0.44(-1.15%)
Nov 09, 2012	37.99	39.47	37.70	38.27	341,774	+0.18(+0.47%)
Nov 08, 2012	39.66	39.79	37.15	38.09	692,508	-1.72(-4.32%)
Nov 07, 2012	40.81	40.85	39.64	39.81	318,935	-1.32(-3.21%)
Nov 06, 2012	41.23	43.67	40.84	41.13	404,024	+0.23(+0.56%)
Nov 05, 2012	40.96	41.10	39.87	40.90	285,347	-0.19(-0.46%)
Nov 02, 2012	41.95	42.48	41.06	41.09	167,725	-0.78(-1.86%)
Nov 01, 2012	41.04	42.24	40.45	41.87	208,602	+0.64(+1.55%)
Oct 31, 2012	41.43	41.86	40.38	41.23	278,427	-0.32(-0.77%)
Oct 26, 2012	43.29	41.55	41.55	41.55	478,600	-0.03(-0.07%)
Oct 25, 2012	39.67	42.20	39.67	41.58	959,910	+3.49(+9.16%)
Oct 24, 2012	38.76	39.48	37.94	38.09	464,454	-0.84(-2.16%)
Oct 23, 2012	38.77	39.30	38.01	38.93	435,235	-1.01(-2.53%)
Oct 19, 2012	40.06	40.20	39.49	39.94	341,362	-0.39(-0.97%)
Oct 18, 2012	40.98	41.12	40.01	40.33	241,845	-0.56(-1.37%)
Oct 17, 2012	41.00	41.38	40.67	40.89	355,788	-0.06(-0.15%)
Oct 16, 2012	40.96	41.32	40.75	40.95	407,506	+0.33(+0.82%)
Oct 15, 2012	40.76	42.23	40.19	40.62	934,335	-0.14(-0.34%)
Oct 12, 2012	42.29	42.61	38.27	40.76	2,616,218	-2.85(-6.54%)
Oct 11, 2012	42.76	43.80	42.13	43.61	498,562	+1.53(+3.64%)
Oct 10, 2012	42.64	42.81	41.77	42.08	348,236	-0.36(-0.85%)
Oct 09, 2012	42.28	42.77	41.34	42.44	533,545	+0.07(+0.17%)
Oct 08, 2012	41.53	43.20	41.53	42.37	1,016,205	+0.07(+0.17%)
Oct 05, 2012	45.37	45.78	42.22	42.30	1,508,569	-4.49(-9.60%)
Oct 04, 2012	46.24	47.18	45.95	46.79	335,242	+0.61(+1.32%)
Oct 03, 2012	46.26	46.40	45.12	46.18	890,723	+0.14(+0.30%)
Oct 02, 2012	49.62	49.73	45.30	46.04	1,415,387	-3.51(-7.08%)
Oct 01, 2012	50.43	50.74	48.80	49.55	471,428	-0.66(-1.31%)
Sep 28, 2012	49.86	50.92	49.70	50.21	330,431	+0.21(+0.42%)
Sep 27, 2012	49.84	50.35	48.46	50.00	774,753	+0.19(+0.38%)
Sep 26, 2012	50.10	50.47	49.25	49.81	471,447	-0.47(-0.93%)
Sep 25, 2012	53.59	53.64	50.16	50.28	744,084	-2.88(-5.42%)
Sep 24, 2012	54.85	55.05	52.55	53.16	566,786	-2.13(-3.85%)
Sep 21, 2012	56.50	57.42	55.19	55.29	664,174	-0.24(-0.43%)
Sep 20, 2012	54.72	55.78	54.32	55.53	354,739	+0.31(+0.56%)
Sep 19, 2012	54.73	55.75	54.49	55.22	747,307	+0.73(+1.34%)
Sep 18, 2012	53.77	54.50	53.70	54.49	285,695	+0.55(+1.02%)
Sep 17, 2012	53.68	54.00	52.77	53.94	366,492	+0.17(+0.32%)
Sep 14, 2012	51.76	54.21	51.69	53.77	495,246	+2.81(+5.51%)
Sep 13, 2012	50.32	51.42	50.02	50.96	601,746	+0.66(+1.31%)
Sep 12, 2012	54.15	54.22	48.81	50.30	2,433,569	-4.78(-8.68%)
Sep 11, 2012	53.94	55.33	53.92	55.08	309,094	+1.07(+1.98%)
Sep 10, 2012	54.22	54.40	53.06	54.01	406,907	+0.06(+0.11%)
Sep 07, 2012	54.13	54.69	53.28	53.95	322,143	-0.07(-0.13%)
Sep 06, 2012	52.62	54.14	52.27	54.02	390,183	+1.80(+3.45%)
Sep 05, 2012	51.98	52.74	51.67	52.22	566,490	+0.03(+0.06%)
Sep 04, 2012	52.28	52.39	50.90	52.19	500,932	-0.20(-0.38%)
Aug 31, 2012	52.17	52.63	50.90	52.39	334,348	+0.54(+1.04%)
Aug 30, 2012	51.36	51.98	51.24	51.85	285,320	+0.06(+0.12%)
Aug 29, 2012	51.78	51.90	50.56	51.79	473,374	+3.75(+7.81%)
Aug 27, 2012	49.07	49.15	47.77	48.04	491,256	-0.62(-1.27%)
Aug 24, 2012	49.54	49.73	48.57	48.66	374,056	-1.15(-2.30%)
Aug 23, 2012	48.51	50.03	48.11	49.80	696,825	+1.30(+2.69%)
Aug 22, 2012	48.02	48.60	47.52	48.50	426,065	+0.44(+0.92%)
Aug 21, 2012	48.32	48.98	47.77	48.06	526,261	+0.09(+0.19%)
Aug 20, 2012	48.25	48.70	47.66	47.97	700,408	-0.48(-0.99%)
Aug 17, 2012	45.81	49.48	45.81	48.45	919,227	+2.71(+5.92%)
Aug 16, 2012	45.04	45.90	44.78	45.74	383,669	+0.85(+1.89%)
Aug 15, 2012	43.74	45.07	43.24	44.89	456,996	+1.29(+2.96%)
Aug 14, 2012	44.53	44.95	43.49	43.60	435,144	-0.82(-1.85%)
Aug 13, 2012	44.04	44.90	43.53	44.42	458,143	+0.40(+0.91%)
Aug 10, 2012	44.84	44.84	43.61	44.02	405,351	-0.99(-2.20%)
Aug 09, 2012	44.14	45.04	44.11	45.01	503,984	+0.71(+1.60%)
Aug 08, 2012	44.48	45.04	43.63	44.30	657,934	-0.47(-1.05%)
Aug 07, 2012	42.47	46.45	41.88	44.77	1,258,020	+2.49(+5.89%)
Aug 06, 2012	40.50	42.74	39.83	42.28	1,041,966	+1.81(+4.47%)
Aug 03, 2012	40.25	41.00	39.18	40.47	1,163,056	+0.97(+2.46%)
Aug 02, 2012	41.81	41.81	39.20	39.50	1,210,420	-2.40(-5.73%)
Aug 01, 2012	45.67	45.67	41.10	41.90	1,721,454	-3.82(-8.36%)
Jul 31, 2012	48.03	49.18	44.11	45.72	4,701,584	+1.77(+4.03%)
Jul 30, 2012	44.95	45.70	43.78	43.95	1,404,768	-0.64(-1.44%)
Jul 27, 2012	42.55	44.80	42.29	44.59	683,554	+3.43(+8.33%)
Jul 26, 2012	40.96	41.71	40.46	41.16	500,043	+0.41(+1.01%)
Jul 25, 2012	40.81	40.87	40.01	40.75	704,108	+0.26(+0.64%)
Jul 24, 2012	41.30	41.30	40.31	40.49	447,565	-0.53(-1.29%)
Jul 23, 2012	40.79	41.15	40.19	41.02	464,671	-0.08(-0.19%)
Jul 20, 2012	41.29	42.02	40.82	41.10	580,372	-0.60(-1.44%)
Jul 19, 2012	42.57	42.96	41.60	41.70	597,867	-0.83(-1.95%)
Jul 18, 2012	42.21	43.01	41.88	42.53	417,530	+0.30(+0.71%)
Jul 17, 2012	42.28	42.47	41.79	42.23	727,056	-0.12(-0.28%)
Jul 16, 2012	41.71	42.58	41.03	42.35	936,487	-0.30(-0.70%)
Jul 13, 2012	41.11	42.80	40.54	42.65	940,537	+1.46(+3.54%)
Jul 12, 2012	39.92	41.32	39.04	41.19	605,012	+1.18(+2.95%)
Jul 11, 2012	41.37	42.35	39.31	40.01	1,089,503	-1.00(-2.44%)
Jul 10, 2012	40.79	41.38	40.29	41.01	1,021,717	+0.36(+0.89%)
Jul 09, 2012	41.65	41.74	40.00	40.65	657,632	-1.10(-2.63%)
Jul 06, 2012	41.57	41.99	40.70	41.75	742,520	-0.25(-0.60%)
Jul 05, 2012	40.13	43.29	40.12	42.00	1,779,029	+1.83(+4.56%)
Jul 03, 2012	39.74	40.85	39.60	40.17	2,659,785	+1.73(+4.50%)
Jul 02, 2012	49.02	49.02	37.68	38.44	7,687,030	-12.74(-24.89%)
Jun 29, 2012	50.89	51.86	50.47	51.18	468,784	+1.26(+2.52%)
Jun 28, 2012	50.24	51.04	49.27	49.92	1,008,259	-1.19(-2.33%)
Jun 27, 2012	48.64	51.12	48.32	51.11	942,697	+2.90(+6.02%)
Jun 26, 2012	46.80	48.71	46.65	48.21	497,822	+0.76(+1.60%)
Jun 25, 2012	48.59	48.98	47.25	47.45	784,455	-2.73(-5.44%)
Jun 22, 2012	47.93	50.32	47.91	50.18	1,260,038	+1.67(+3.44%)
Jun 21, 2012	51.01	51.48	47.83	48.51	1,880,592	-3.77(-7.21%)
Jun 20, 2012	57.12	57.96	49.52	52.28	3,438,218	-5.06(-8.82%)
Jun 19, 2012	59.81	60.21	57.20	57.34	770,592	-1.85(-3.13%)
Jun 18, 2012	56.00	59.77	56.00	59.19	932,380	+2.78(+4.93%)
Jun 15, 2012	59.63	60.08	55.34	56.41	1,032,713	-3.21(-5.38%)
Jun 14, 2012	58.44	60.27	58.33	59.62	396,061	+1.09(+1.86%)
Jun 13, 2012	60.24	60.31	58.15	58.53	807,361	-2.04(-3.37%)
Jun 12, 2012	62.63	63.99	59.91	60.57	570,680	-2.66(-4.21%)
Jun 11, 2012	65.47	65.79	62.54	63.23	552,272	-0.57(-0.89%)
Jun 08, 2012	62.70	64.25	61.55	63.80	563,952	+0.57(+0.90%)
Jun 07, 2012	64.72	65.86	63.00	63.23	532,046	-0.39(-0.61%)
Jun 06, 2012	62.42	63.79	61.46	63.62	439,416	+2.26(+3.68%)
Jun 05, 2012	60.48	62.40	60.29	61.36	322,045	+0.49(+0.80%)
Jun 04, 2012	60.43	61.80	59.71	60.87	376,254	+1.00(+1.67%)

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