Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.91	23.96	23.91	23.95	1,179	+0.07(+0.31%)
Apr 27, 2018	23.91	23.91	23.84	23.88	4,863	+0.01(+0.04%)
Apr 26, 2018	23.86	23.86	23.83	23.86	1,427	+0.16(+0.70%)
Apr 25, 2018	23.80	23.86	23.70	23.70	6,969	-0.11(-0.46%)
Apr 23, 2018		23.81	23.81	23.81	50	+0.02(+0.08%)
Apr 20, 2018	23.90	23.90	23.79	23.79	2,815	+0.02(+0.10%)
Apr 18, 2018		23.77	23.77	23.77	0	-0.11(-0.47%)
Apr 17, 2018	23.76	23.88	23.75	23.88	11,699	+0.03(+0.12%)
Apr 16, 2018	23.85	23.85	23.85	23.85	202	+0.00(+0.01%)
Apr 13, 2018	23.96	23.96	23.85	23.85	1,668	+0.02(+0.07%)
Apr 12, 2018	24.00	24.00	23.82	23.83	3,288	-0.07(-0.29%)
Apr 11, 2018	23.81	23.90	23.81	23.90	650	+0.01(+0.04%)
Apr 10, 2018	23.86	23.95	23.81	23.89	3,719	+0.03(+0.13%)
Apr 09, 2018	24.00	24.11	23.86	23.86	1,672	-0.06(-0.25%)
Apr 06, 2018	23.88	24.00	23.88	23.92	1,420	-0.08(-0.34%)
Apr 04, 2018		24.00	24.00	24.00	122	+0.01(+0.06%)
Apr 03, 2018	24.03	24.03	23.90	23.99	5,118	-0.04(-0.18%)
Apr 02, 2018	24.03	24.07	24.03	24.03	6,701	-0.03(-0.12%)
Mar 29, 2018		24.06	24.06	24.06	0	-0.09(-0.36%)
Mar 28, 2018	24.09	24.15	24.09	24.14	3,600	+0.05(+0.19%)
Mar 27, 2018	24.12	24.19	24.06	24.10	7,465	-0.10(-0.42%)
Mar 26, 2018	24.20	24.20	24.08	24.20	1,582	+0.14(+0.58%)
Mar 23, 2018	24.03	24.06	24.03	24.06	1,114	-0.05(-0.19%)
Mar 22, 2018	24.14	24.15	24.09	24.11	1,915	+0.02(+0.08%)
Mar 21, 2018	24.02	24.11	23.99	24.09	5,217	+0.03(+0.11%)
Mar 20, 2018	24.25	24.25	23.97	24.06	6,111	-0.11(-0.46%)
Mar 19, 2018	24.22	24.23	24.17	24.17	834	+0.22(+0.91%)
Mar 16, 2018	23.95	23.95	23.95	23.95	1,982	-0.45(-1.82%)
Mar 15, 2018	24.42	24.42	24.32	24.40	3,225	+0.00(+0.00%)
Mar 14, 2018	24.32	24.40	24.32	24.40	4,510	+0.12(+0.49%)
Mar 13, 2018	24.26	24.28	24.26	24.28	515	+0.11(+0.46%)
Mar 12, 2018	24.22	24.22	24.17	24.17	365	-0.04(-0.17%)
Mar 09, 2018	24.14	24.27	24.14	24.21	3,721	+0.01(+0.04%)
Mar 08, 2018	24.23	24.24	24.20	24.20	4,745	-0.05(-0.21%)
Mar 07, 2018		24.25		24.25	1,220	+0.15(+0.63%)
Mar 06, 2018	24.02	24.17	24.02	24.10	2,581	+0.05(+0.22%)
Mar 05, 2018	24.00	24.06	24.00	24.05	3,143	+0.05(+0.19%)
Mar 02, 2018	24.28	24.28	23.96	24.00	27,971	-0.00(-0.00%)
Mar 01, 2018	23.99	24.00	23.99	24.00	8,060	+0.00(+0.00%)
Feb 28, 2018	23.96	24.00	23.90	24.00	15,060	+0.18(+0.75%)
Feb 27, 2018	23.60	23.95	23.60	23.82	1,382	-0.06(-0.24%)
Feb 26, 2018	23.94	23.94	23.84	23.88	769	-0.07(-0.30%)
Feb 23, 2018	23.95	23.95	23.85	23.95	6,175	-0.03(-0.11%)
Feb 22, 2018	24.00	24.00	23.96	23.98	2,885	+0.03(+0.11%)
Feb 21, 2018	23.90	23.97	23.90	23.95	2,793	+0.07(+0.29%)
Feb 20, 2018	23.87	23.88	23.80	23.88	2,010	+0.04(+0.18%)
Feb 16, 2018		23.84	23.84	23.84	0	+0.11(+0.48%)
Feb 15, 2018	23.56	23.77	23.56	23.72	5,240	-0.07(-0.29%)
Feb 14, 2018	23.79	23.79	23.79	23.79	423	+0.15(+0.64%)
Feb 13, 2018	23.70	23.70	23.62	23.64	2,582	+0.04(+0.17%)
Feb 12, 2018	23.60	23.60	23.55	23.60	2,030	+0.01(+0.04%)
Feb 09, 2018	23.59	23.59	23.59	23.59	1,000	-0.09(-0.37%)
Feb 08, 2018	23.69	23.70	23.59	23.68	3,556	+0.06(+0.26%)
Feb 07, 2018		23.80	23.62	23.62	2,881	-0.06(-0.27%)
Feb 06, 2018	23.75	23.88	23.45	23.68	4,044	-0.09(-0.40%)
Feb 05, 2018		23.81	23.56	23.77	3,404	-0.05(-0.19%)
Feb 02, 2018	23.85	23.86	23.75	23.82	13,649	-0.07(-0.29%)
Feb 01, 2018	24.05	24.11	23.87	23.89	4,446	-0.05(-0.21%)
Jan 31, 2018	23.99	24.05	23.91	23.94	9,355	-0.04(-0.18%)
Jan 30, 2018		24.25	24.25	23.98	4,025	-0.27(-1.10%)
Jan 29, 2018	24.40	24.50	24.20	24.25	16,541	-0.11(-0.46%)
Jan 26, 2018	24.35	24.36	24.30	24.36	8,984	-0.01(-0.04%)
Jan 25, 2018	24.31	24.37	24.30	24.37	5,534	+0.04(+0.14%)
Jan 24, 2018	24.29	24.35	24.27	24.34	2,020	-0.04(-0.17%)
Jan 23, 2018	24.34	24.49	24.34	24.38	11,382	+0.07(+0.28%)
Jan 22, 2018	24.29	24.31	24.29	24.31	1,537	-0.05(-0.22%)
Jan 19, 2018	24.26	24.40	24.26	24.36	3,345	+0.01(+0.05%)
Jan 18, 2018	24.40	24.50	24.29	24.35	2,690	-0.05(-0.20%)
Jan 17, 2018	24.35	24.46	24.25	24.40	6,417	+0.17(+0.70%)
Jan 16, 2018	24.44	24.59	24.23	24.23	4,405	-0.07(-0.29%)
Jan 12, 2018		24.30	24.30	24.30	0	-0.19(-0.77%)
Jan 11, 2018	24.40	24.63	24.40	24.49	18,100	-0.04(-0.17%)
Jan 10, 2018	24.51	24.53	24.51	24.53	5,557	+0.00(+0.00%)
Jan 09, 2018	24.72	24.81	24.43	24.53	8,141	-0.18(-0.71%)
Jan 08, 2018	24.83	25.04	24.66	24.71	28,288	-0.10(-0.42%)
Jan 05, 2018	24.65	24.81	24.65	24.81	4,953	+0.16(+0.65%)
Jan 04, 2018	24.72	24.72	24.46	24.65	3,503	+0.25(+1.02%)
Jan 03, 2018	24.53	24.53	24.40	24.40	4,485	-0.25(-1.01%)
Jan 02, 2018	24.71	24.72	24.53	24.65	6,460	-0.04(-0.16%)
Dec 29, 2017		24.69	24.69	24.69	0	+0.20(+0.82%)
Dec 28, 2017	24.29	24.54	24.29	24.49	14,496	+0.21(+0.86%)
Dec 27, 2017	24.29	24.30	24.20	24.28	11,029	+0.11(+0.46%)
Dec 26, 2017	24.43	24.43	24.16	24.17	64,234	-0.03(-0.12%)
Dec 22, 2017	24.29	24.64	24.12	24.20	32,736	-0.25(-1.02%)
Dec 21, 2017	24.68	24.75	24.45	24.45	16,369	-0.22(-0.89%)
Dec 20, 2017	24.55	24.67	24.42	24.67	7,198	+0.08(+0.33%)
Dec 19, 2017	24.52	24.67	24.52	24.59	10,068	-0.06(-0.25%)
Dec 18, 2017	24.70	24.75	24.65	24.65	9,434	+0.10(+0.40%)
Dec 15, 2017	24.42	24.62	24.40	24.55	18,515	-0.15(-0.60%)
Dec 14, 2017	24.80	24.90	24.54	24.70	20,342	-0.07(-0.29%)
Dec 13, 2017	24.98	24.98	24.76	24.77	5,449	-0.09(-0.35%)
Dec 12, 2017	24.90	24.98	24.81	24.86	6,852	-0.04(-0.16%)
Dec 11, 2017	24.79	24.90	24.72	24.90	18,052	+0.07(+0.28%)
Dec 08, 2017	24.72	24.90	24.72	24.83	15,498	+0.14(+0.56%)
Dec 07, 2017	24.83	24.86	24.55	24.69	20,907	-0.06(-0.24%)
Dec 06, 2017	24.93	24.96	24.71	24.75	12,465	-0.18(-0.72%)
Dec 05, 2017	24.77	24.95	24.75	24.93	7,757	+0.08(+0.32%)
Dec 04, 2017	24.84	24.98	24.75	24.85	15,158	-0.01(-0.04%)
Dec 01, 2017	24.86	24.96	24.78	24.86	8,240	+0.01(+0.04%)
Nov 30, 2017	24.82	24.86	24.70	24.85	26,893	-0.05(-0.20%)
Nov 29, 2017	24.93	24.94	24.74	24.90	2,601	+0.12(+0.48%)
Nov 28, 2017	24.79	24.89	24.68	24.78	11,550	-0.03(-0.14%)
Nov 27, 2017	24.82	24.83	24.73	24.81	1,140	-0.09(-0.36%)
Nov 24, 2017	24.84	24.90	24.84	24.90	921	+0.14(+0.58%)
Nov 22, 2017	24.80	24.81	24.70	24.76	5,003	+0.09(+0.36%)
Nov 21, 2017	24.70	24.75	24.67	24.67	1,704	-0.00(-0.02%)
Nov 20, 2017	24.72	24.72	24.68	24.68	740	-0.09(-0.38%)
Nov 17, 2017	24.90	24.90	24.68	24.77	6,245	-0.15(-0.60%)
Nov 16, 2017	24.97	24.97	24.69	24.92	3,315	+0.20(+0.80%)
Nov 15, 2017	24.73	24.78	24.64	24.72	7,183	+0.08(+0.34%)
Nov 14, 2017	24.63	24.72	24.63	24.64	2,752	+0.01(+0.04%)
Nov 13, 2017	24.57	24.74	24.57	24.63	1,473	-0.02(-0.08%)
Nov 10, 2017	24.80	24.81	24.58	24.65	13,541	-0.07(-0.28%)
Nov 09, 2017	24.80	24.80	24.71	24.72	5,217	-0.08(-0.33%)
Nov 08, 2017	24.85	24.85	24.75	24.80	2,533	-0.03(-0.12%)
Nov 07, 2017	24.88	24.88	24.80	24.83	5,033	+0.00(+0.02%)
Nov 06, 2017	24.73	24.85	24.73	24.83	3,606	-0.05(-0.22%)
Nov 03, 2017	24.74	24.88	24.73	24.88	4,352	+0.13(+0.55%)
Nov 02, 2017	24.75	24.75	24.73	24.75	2,515	-0.02(-0.06%)
Nov 01, 2017	24.77	24.77	24.66	24.76	2,276	-0.02(-0.08%)
Oct 31, 2017	24.72	24.78	24.67	24.78	7,259	+0.08(+0.32%)
Oct 30, 2017	24.79	24.79	24.70	24.70	2,181	-0.01(-0.04%)
Oct 27, 2017	24.97	24.97	24.71	24.71	9,468	-0.12(-0.48%)
Oct 26, 2017	24.63	24.87	24.55	24.83	17,656	+0.20(+0.81%)
Oct 25, 2017	24.74	24.74	24.63	24.63	9,435	-0.11(-0.44%)
Oct 24, 2017	24.75	24.90	24.74	24.74	11,624	+0.01(+0.04%)
Oct 23, 2017	24.84	24.84	24.73	24.73	9,516	-0.14(-0.55%)
Oct 20, 2017	24.90	24.95	24.85	24.87	7,066	+0.01(+0.03%)
Oct 19, 2017	24.85	24.91	24.85	24.86	6,584	+0.04(+0.16%)
Oct 18, 2017	24.82	24.82	24.82	24.82	780	+0.14(+0.57%)
Oct 17, 2017	24.83	24.95	24.67	24.68	11,098	-0.15(-0.60%)
Oct 16, 2017	24.72	24.83	24.72	24.83	2,902	+0.07(+0.28%)
Oct 13, 2017	24.67	24.79	24.67	24.76	2,796	+0.10(+0.41%)
Oct 12, 2017	24.62	24.99	24.62	24.66	7,211	-0.07(-0.29%)
Oct 11, 2017	24.80	24.82	24.73	24.73	3,945	-0.08(-0.32%)
Oct 10, 2017	24.78	24.95	24.78	24.81	5,215	+0.25(+1.02%)
Oct 09, 2017	24.99	24.99	24.52	24.56	2,015	-0.20(-0.81%)
Oct 06, 2017	24.88	24.91	24.73	24.76	4,892	-0.14(-0.56%)
Oct 05, 2017	24.91	24.98	24.90	24.90	27,534	-0.01(-0.04%)
Oct 04, 2017	24.92	25.05	24.90	24.91	2,220	+0.01(+0.04%)
Oct 03, 2017	24.89	24.95	24.89	24.90	10,583	-0.04(-0.15%)
Oct 02, 2017	25.23	25.23	24.90	24.94	12,038	-0.01(-0.06%)
Sep 29, 2017	24.98	25.03	24.91	24.95	2,900	+0.05(+0.20%)
Sep 28, 2017	25.05	25.08	24.88	24.90	5,927	-0.05(-0.20%)
Sep 27, 2017	25.05	25.06	24.91	24.95	5,974	-0.13(-0.50%)
Sep 26, 2017	25.09	25.12	24.93	25.08	1,417	+0.14(+0.56%)
Sep 25, 2017	24.91	24.95	24.85	24.94	15,708	+0.07(+0.27%)
Sep 22, 2017	24.94	24.94	24.86	24.87	9,106	-0.11(-0.44%)
Sep 21, 2017	24.86	25.16	24.86	24.98	2,869	+0.10(+0.40%)
Sep 20, 2017	24.86	24.88	24.85	24.88	1,100	-0.05(-0.20%)
Sep 19, 2017	25.05	25.05	24.93	24.93	5,745	+0.02(+0.08%)
Sep 18, 2017	25.01	25.09	24.91	24.91	2,103	-0.33(-1.31%)
Sep 14, 2017				25.24	80	+0.06(+0.24%)
Sep 13, 2017	25.00	25.18	24.98	25.18	3,421	+0.13(+0.52%)
Sep 12, 2017	25.11	25.11	25.05	25.05	7,068	-0.09(-0.35%)
Sep 11, 2017	25.10	25.14	25.10	25.14	410	+0.06(+0.23%)
Sep 08, 2017	25.06	25.10	25.05	25.08	2,054	-0.05(-0.19%)
Sep 07, 2017	25.06	25.13	25.06	25.13	2,200	-0.08(-0.33%)
Sep 06, 2017	25.25	25.25	24.94	25.21	6,160	+0.07(+0.27%)
Sep 05, 2017	25.00	25.16	25.00	25.14	568	+0.18(+0.74%)
Sep 01, 2017	24.98	24.98	24.96	24.96	2,045	-0.01(-0.06%)
Aug 31, 2017	25.00	25.00	24.96	24.97	9,200	-0.07(-0.26%)
Aug 30, 2017	25.25	25.25	25.04	25.04	899	+0.00(+0.02%)
Aug 29, 2017	24.94	25.04	24.94	25.04	303	+0.00(+0.00%)
Aug 28, 2017	25.02	25.12	24.95	25.04	3,710	+0.02(+0.10%)
Aug 24, 2017		25.01	25.01	25.01	0	+0.01(+0.04%)
Aug 23, 2017	24.96	25.00	24.96	25.00	3,080	+0.04(+0.15%)
Aug 22, 2017	25.00	25.02	24.96	24.96	3,385	-0.14(-0.55%)
Aug 21, 2017	24.95	25.10	24.95	25.10	1,065	+0.10(+0.39%)
Aug 18, 2017	25.00	25.00	25.00	25.00	300	+0.07(+0.26%)
Aug 17, 2017	24.91	25.00	24.91	24.94	1,813	+0.02(+0.06%)
Aug 16, 2017	25.02	25.02	24.90	24.92	700	+0.06(+0.24%)
Aug 15, 2017	25.25	25.25	24.81	24.86	2,410	-0.39(-1.54%)
Aug 14, 2017	25.25	25.25	25.25	25.25	100	+0.28(+1.14%)
Aug 11, 2017	24.96	24.97	24.91	24.97	940	+0.06(+0.23%)
Aug 10, 2017	24.88	24.98	24.87	24.91	2,887	+0.03(+0.12%)
Aug 09, 2017	24.85	24.94	24.81	24.88	9,220	-0.09(-0.36%)
Aug 08, 2017	24.95	25.00	24.94	24.97	3,604	+0.02(+0.08%)
Aug 07, 2017	25.00	25.00	24.95	24.95	1,245	-0.06(-0.24%)
Aug 04, 2017	24.92	25.01	24.83	25.01	8,370	+0.00(+0.00%)
Aug 03, 2017	25.01	25.01	25.01	25.01	960	+0.09(+0.36%)
Aug 02, 2017	24.94	24.98	24.92	24.92	19,633	-0.02(-0.08%)
Aug 01, 2017	24.92	24.94	24.92	24.94	1,894	+0.06(+0.24%)
Jul 31, 2017	24.94	24.94	24.86	24.88	7,163	-0.06(-0.24%)
Jul 28, 2017	24.98	24.98	24.85	24.94	1,901	-0.07(-0.28%)
Jul 27, 2017	24.98	25.01	24.98	25.01	1,302	+0.06(+0.24%)
Jul 26, 2017	24.95	24.95	24.88	24.95	2,164	+0.01(+0.03%)
Jul 25, 2017	24.88	24.94	24.88	24.94	1,216	-0.01(-0.03%)
Jul 21, 2017				24.95	7	+0.10(+0.40%)
Jul 20, 2017	24.90	24.91	24.83	24.85	8,540	+0.00(+0.02%)
Jul 18, 2017		24.85	24.85	24.85	0	-0.03(-0.11%)
Jul 17, 2017	24.91	24.91	24.87	24.87	1,696	-0.03(-0.13%)
Jul 14, 2017	24.89	24.91	24.83	24.91	2,692	+0.01(+0.04%)
Jul 13, 2017	24.84	25.00	24.83	24.89	2,911	-0.04(-0.14%)
Jul 11, 2017		24.93	24.93	24.93	0	+0.03(+0.11%)
Jul 10, 2017	24.97	24.97	24.90	24.90	1,304	+0.01(+0.04%)
Jul 07, 2017	24.91	24.91	24.85	24.89	1,608	-0.06(-0.23%)
Jul 06, 2017	24.92	24.97	24.92	24.95	1,396	-0.02(-0.08%)
Jul 05, 2017	24.97	24.97	24.97	24.97	273	+0.11(+0.44%)
Jul 03, 2017	24.86	24.86	24.86	24.86	700	+0.00(+0.00%)
Jun 30, 2017	24.96	24.98	24.75	24.86	7,963	-0.02(-0.08%)
Jun 29, 2017	24.95	24.95	24.88	24.88	400	-0.06(-0.24%)
Jun 28, 2017	24.80	25.03	24.80	24.94	1,720	+0.12(+0.48%)
Jun 27, 2017	24.98	24.98	24.76	24.82	9,742	-0.08(-0.32%)
Jun 26, 2017	25.16	25.16	24.86	24.90	784	+0.12(+0.49%)
Jun 23, 2017	24.90	24.94	24.71	24.78	12,122	-0.14(-0.57%)
Jun 22, 2017	24.88	24.92	24.88	24.92	715	-0.06(-0.23%)
Jun 20, 2017		24.98	24.98	24.98	0	+0.02(+0.08%)
Jun 19, 2017	24.93	24.97	24.90	24.96	4,655	+0.02(+0.08%)
Jun 16, 2017	24.94	24.96	24.94	24.94	600	+0.04(+0.16%)
Jun 15, 2017	24.89	24.89	24.89	24.90	2,002	-0.10(-0.40%)
Jun 14, 2017	24.88	25.00	24.88	25.00	1,885	+0.01(+0.04%)
Jun 12, 2017				24.99	20	+0.19(+0.77%)
Jun 09, 2017	24.80	24.83	24.80	24.80	4,110	-0.04(-0.17%)
Jun 08, 2017	24.55	24.84	24.55	24.84	3,057	+0.05(+0.22%)
Jun 07, 2017	24.66	24.79	24.66	24.79	800	-0.04(-0.16%)
Jun 06, 2017	24.64	24.83	24.64	24.83	13,951	+0.20(+0.81%)
Jun 05, 2017	24.65	24.65	24.54	24.63	3,209	+0.13(+0.53%)
Jun 02, 2017	24.64	24.64	24.50	24.50	1,712	-0.18(-0.73%)
Jun 01, 2017	24.68	24.68	24.68	24.68	2,500	+0.02(+0.07%)
May 31, 2017	24.70	24.70	24.66	24.66	500	-0.04(-0.15%)
May 30, 2017	24.70	24.70	24.70	24.70	108	+0.05(+0.20%)
May 26, 2017	24.53	24.66	24.53	24.65	786	+0.13(+0.53%)
May 25, 2017	24.47	24.53	24.47	24.52	2,646	-0.01(-0.04%)
May 24, 2017	24.44	24.53	24.40	24.53	5,909	+0.23(+0.95%)
May 23, 2017	24.29	24.36	24.29	24.30	2,981	-0.02(-0.08%)
May 22, 2017	24.70	24.70	24.32	24.32	5,502	-0.37(-1.50%)
May 18, 2017		24.69	24.69	24.69	0	+0.00(+0.01%)
May 17, 2017	24.69	24.69	24.69	24.69	200	-0.05(-0.21%)
May 16, 2017	24.82	24.82	24.67	24.74	3,180	-0.02(-0.08%)
May 15, 2017	24.82	24.82	24.64	24.76	600	+0.11(+0.44%)
May 12, 2017	24.65	24.65	24.65	24.65	500	+0.07(+0.29%)
May 11, 2017	24.33	24.65	24.33	24.58	1,411	+0.16(+0.67%)
May 10, 2017	24.65	24.65	24.22	24.42	1,388	-0.23(-0.95%)
May 09, 2017	24.50	24.68	24.50	24.65	3,359	+0.09(+0.37%)
May 08, 2017	24.78	24.78	24.56	24.56	2,500	-0.01(-0.04%)
May 05, 2017	24.58	24.60	24.50	24.57	5,185	-0.01(-0.04%)
May 04, 2017	24.50	24.58	24.50	24.58	690	+0.06(+0.23%)
May 03, 2017	24.35	24.60	24.35	24.52	2,720	+0.14(+0.59%)
May 02, 2017	24.41	24.41	24.38	24.38	1,861	+0.10(+0.40%)

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

Plymouth, IN (46563)

Today

Tonight

(NY: )

Historical Prices

Sections

Services