Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	8.820	8.890	8.820	8.870	102,607	+0.09(+1.03%)
Feb 25, 2011	8.700	8.790	8.690	8.780	172,970	+0.10(+1.15%)
Feb 24, 2011	8.690	8.700	8.620	8.680	83,227	-0.01(-0.12%)
Feb 23, 2011	8.760	8.780	8.650	8.690	159,003	-0.08(-0.91%)
Feb 22, 2011	8.800	8.840	8.740	8.770	318,533	-0.10(-1.13%)
Feb 18, 2011	8.860	8.870	8.830	8.870	153,402	+0.02(+0.23%)
Feb 17, 2011	8.800	8.850	8.786	8.850	94,950	+0.04(+0.45%)
Feb 16, 2011	8.790	8.820	8.770	8.810	120,556	+0.05(+0.57%)
Feb 15, 2011	8.770	8.800	8.740	8.760	252,498	-0.04(-0.45%)
Feb 14, 2011	8.830	8.830	8.790	8.800	124,094	-0.03(-0.34%)
Feb 11, 2011	8.710	8.830	8.710	8.830	96,714	+0.08(+0.91%)
Feb 10, 2011	8.680	8.760	8.680	8.750	171,158	+0.01(+0.11%)
Feb 09, 2011	8.740	8.750	8.710	8.740	95,993	-0.01(-0.11%)
Feb 08, 2011	8.700	8.750	8.700	8.750	142,625	+0.01(+0.11%)
Feb 07, 2011	8.690	8.750	8.690	8.740	130,623	+0.04(+0.46%)
Feb 04, 2011	8.750	8.750	8.680	8.700	88,860	-0.03(-0.34%)
Feb 03, 2011	8.710	8.750	8.660	8.730	143,430	+0.02(+0.23%)
Feb 02, 2011	8.750	8.760	8.700	8.710	118,233	-0.03(-0.34%)
Feb 01, 2011	8.720	8.750	8.660	8.740	185,956	+0.10(+1.16%)
Jan 31, 2011	8.720	8.730	8.640	8.640	114,976	-0.03(-0.35%)
Jan 28, 2011	8.820	8.820	8.670	8.670	94,152	-0.14(-1.59%)
Jan 27, 2011	8.840	8.840	8.772	8.810	171,860	+0.01(+0.11%)
Jan 26, 2011	8.810	8.820	8.740	8.800	179,630	+0.03(+0.34%)
Jan 25, 2011	8.700	8.770	8.690	8.770	150,331	+0.04(+0.46%)
Jan 24, 2011	8.710	8.760	8.700	8.730	146,032	+0.05(+0.58%)
Jan 21, 2011	8.800	8.810	8.680	8.680	203,154	-0.03(-0.34%)
Jan 20, 2011	8.800	8.800	8.710	8.710	219,959	-0.07(-0.80%)
Jan 19, 2011	8.890	8.890	8.770	8.780	108,836	-0.10(-1.13%)
Jan 18, 2011	8.900	8.900	8.840	8.880	147,002	-0.01(-0.11%)
Jan 14, 2011	8.790	8.890	8.780	8.890	182,925	+0.05(+0.57%)
Jan 13, 2011	8.900	8.900	8.820	8.840	172,410	-0.04(-0.45%)
Jan 12, 2011	8.920	8.920	8.860	8.880	192,426	+0.04(+0.45%)
Jan 11, 2011	8.880	8.880	8.806	8.840	258,618	-0.01(-0.09%)
Jan 10, 2011	8.820	8.850	8.750	8.848	100,574	+0.01(+0.09%)
Jan 07, 2011	8.910	8.910	8.780	8.840	161,170	-0.05(-0.56%)
Jan 06, 2011	8.940	8.940	8.880	8.890	189,945	-0.03(-0.30%)
Jan 05, 2011	8.840	8.930	8.840	8.917	251,073	+0.03(+0.30%)
Jan 04, 2011	9.010	9.010	8.830	8.890	536,717	-0.07(-0.78%)
Jan 03, 2011	8.930	8.980	8.911	8.960	716,239	+0.10(+1.13%)
Dec 31, 2010	8.900	8.920	8.858	8.860	102,581	-0.04(-0.45%)
Dec 30, 2010	8.930	8.930	8.900	8.900	131,445	-0.03(-0.34%)
Dec 29, 2010	8.950	8.950	8.910	8.930	118,002	+0.00(+0.00%)
Dec 28, 2010	8.910	8.960	8.890	8.930	333,286	+0.00(+0.00%)
Dec 27, 2010	8.890	8.930	8.880	8.930	141,092	+0.02(+0.22%)
Dec 23, 2010	8.950	8.960	8.880	8.910	236,145	-0.04(-0.45%)
Dec 22, 2010	8.880	8.960	8.880	8.950	155,505	+0.09(+1.02%)
Dec 21, 2010	8.820	8.870	8.820	8.860	141,504	+0.05(+0.57%)
Dec 20, 2010	8.870	8.870	8.800	8.810	189,827	-0.01(-0.11%)
Dec 17, 2010	8.870	8.870	8.790	8.820	113,371	+0.00(+0.00%)
Dec 16, 2010	8.790	8.832	8.760	8.820	113,664	+0.05(+0.57%)
Dec 15, 2010	8.790	8.830	8.760	8.770	188,297	-0.08(-0.90%)
Dec 14, 2010	8.780	8.858	8.780	8.850	160,735	+0.05(+0.57%)
Dec 13, 2010	8.820	8.840	8.786	8.800	283,493	+0.01(+0.11%)
Dec 10, 2010	8.760	8.790	8.710	8.790	259,481	+0.08(+0.92%)
Dec 09, 2010	8.700	8.720	8.665	8.710	213,140	+0.04(+0.46%)
Dec 08, 2010	8.620	8.680	8.620	8.670	172,907	+0.08(+0.99%)
Dec 07, 2010	8.650	8.670	8.570	8.585	190,556	-0.00(-0.06%)
Dec 06, 2010	8.570	8.610	8.570	8.590	128,165	-0.01(-0.12%)
Dec 03, 2010	8.560	8.612	8.530	8.600	106,783	+0.00(+0.00%)
Dec 02, 2010	8.600	8.610	8.560	8.600	215,407	+0.00(+0.00%)

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.

(NY: )

Historical Prices

Sections

Services

Follow Us

Contact

Woonsocket, RI (02895)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Follow Us

Contact