Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.27	24.43	24.27	24.42	2,177	+0.15(+0.62%)
Apr 29, 2019	24.27	24.27	24.27	24.27	254	-0.17(-0.70%)
Apr 26, 2019	24.37	24.44	24.24	24.44	3,000	+0.12(+0.49%)
Apr 25, 2019	24.22	24.33	24.22	24.32	1,080	-0.08(-0.33%)
Apr 24, 2019	24.44	24.44	24.26	24.40	2,234	+0.02(+0.07%)
Apr 23, 2019	24.28	24.44	24.28	24.38	3,351	+0.20(+0.82%)
Apr 22, 2019	24.14	24.29	24.14	24.19	4,434	+0.01(+0.03%)
Apr 18, 2019	24.12	24.29	24.05	24.18	9,800	+0.14(+0.58%)
Apr 17, 2019	24.04	24.24	24.04	24.04	8,938	-0.03(-0.10%)
Apr 16, 2019	24.33	24.33	24.02	24.07	11,569	-0.22(-0.91%)
Apr 15, 2019	24.34	24.34	24.27	24.28	1,150	-0.06(-0.23%)
Apr 12, 2019	24.11	24.34	24.11	24.34	1,200	+0.21(+0.87%)
Apr 11, 2019	24.25	24.50	24.13	24.13	6,705	-0.02(-0.10%)
Apr 10, 2019	24.23	24.37	24.03	24.15	4,016	-0.01(-0.05%)
Apr 09, 2019	24.20	24.25	24.12	24.17	6,090	-0.13(-0.56%)
Apr 08, 2019	24.06	24.43	24.06	24.30	5,052	+0.17(+0.72%)
Apr 05, 2019	24.07	24.41	24.02	24.13	9,100	+0.13(+0.52%)
Apr 04, 2019	24.20	24.20	24.00	24.00	2,143	-0.08(-0.31%)
Apr 03, 2019	23.82	24.09	23.82	24.08	6,597	+0.37(+1.54%)
Apr 02, 2019	23.75	23.83	23.65	23.71	8,165	-0.06(-0.24%)
Apr 01, 2019	23.68	23.83	23.64	23.77	7,982	+0.16(+0.66%)
Mar 29, 2019	23.54	23.68	23.52	23.61	6,600	-0.04(-0.17%)
Mar 28, 2019	23.70	23.70	23.62	23.65	800	+0.01(+0.06%)
Mar 27, 2019	23.64	23.64	23.64	23.64	369	+0.05(+0.21%)
Mar 26, 2019	23.75	23.75	23.56	23.59	1,208	+0.00(+0.01%)
Mar 25, 2019	23.65	23.65	23.56	23.58	1,053	-0.19(-0.78%)
Mar 22, 2019	23.71	23.77	23.70	23.77	1,200	+0.14(+0.59%)
Mar 21, 2019	23.61	23.75	23.61	23.63	5,972	+0.05(+0.21%)
Mar 20, 2019	23.58	23.58	23.58	23.58	201	+0.02(+0.08%)
Mar 19, 2019	23.87	23.87	23.56	23.56	2,701	-0.34(-1.42%)
Mar 18, 2019	23.90	24.10	23.90	23.90	10,658	+0.02(+0.08%)
Mar 15, 2019	23.88	23.88	23.88	23.88	100	+0.06(+0.26%)
Mar 14, 2019	23.89	23.89	23.77	23.82	320	+0.00(+0.01%)
Mar 13, 2019	24.06	24.06	23.82	23.82	5,000	-0.21(-0.88%)
Mar 11, 2019		24.03	24.03	24.03	0	+0.05(+0.21%)
Mar 08, 2019	23.95	23.98	23.93	23.98	800	+0.15(+0.64%)
Mar 07, 2019	23.95	24.08	23.82	23.82	1,440	-0.08(-0.32%)
Mar 06, 2019	23.90	23.94	23.90	23.90	2,590	-0.04(-0.19%)
Mar 05, 2019	23.97	23.97	23.88	23.94	732	+0.19(+0.82%)
Mar 04, 2019	23.78	23.98	23.75	23.75	2,930	+0.00(+0.00%)
Mar 01, 2019	23.78	23.78	23.73	23.75	1,700	+0.09(+0.38%)
Feb 28, 2019	23.56	23.76	23.55	23.66	9,714	+0.05(+0.22%)
Feb 27, 2019	23.61	23.61	23.61	23.61	105	+0.03(+0.12%)
Feb 26, 2019	23.50	23.64	23.50	23.58	3,753	-0.12(-0.50%)
Feb 25, 2019	23.70	23.71	23.60	23.70	3,273	+0.00(+0.00%)
Feb 22, 2019	23.65	23.70	23.51	23.70	2,200	+0.02(+0.08%)
Feb 21, 2019	23.65	23.69	23.65	23.68	1,100	+0.03(+0.13%)
Feb 20, 2019	23.55	23.70	23.55	23.65	895	-0.02(-0.07%)
Feb 19, 2019	23.78	23.78	23.52	23.67	2,072	-0.06(-0.27%)
Feb 15, 2019	23.73	23.73	23.73	23.73	200	+0.15(+0.64%)
Feb 14, 2019	23.50	23.73	23.50	23.58	3,912	-0.02(-0.09%)
Feb 13, 2019	23.57	23.64	23.57	23.60	1,691	-0.11(-0.46%)
Feb 12, 2019	23.72	23.72	23.51	23.71	2,215	+0.17(+0.71%)
Feb 11, 2019	23.62	23.70	23.50	23.54	4,497	-0.01(-0.03%)
Feb 08, 2019	23.55	23.55	23.55	23.55	100	+0.05(+0.23%)
Feb 07, 2019	23.75	23.75	23.35	23.50	2,851	-0.25(-1.07%)
Feb 06, 2019	23.62	23.75	23.35	23.75	7,394	+0.37(+1.58%)
Feb 05, 2019	23.34	23.50	23.30	23.38	2,133	-0.22(-0.94%)
Feb 04, 2019	23.70	23.70	23.60	23.60	903	+0.00(+0.00%)
Feb 01, 2019	23.60	23.60	23.55	23.60	1,400	+0.06(+0.25%)
Jan 31, 2019	23.39	23.70	23.39	23.54	2,832	+0.15(+0.65%)
Jan 30, 2019	23.28	23.50	23.28	23.39	3,793	+0.10(+0.43%)
Jan 29, 2019	23.40	23.40	23.25	23.29	2,067	-0.08(-0.35%)
Jan 28, 2019	23.33	23.43	23.20	23.37	3,926	+0.17(+0.74%)
Jan 25, 2019	23.20	23.35	22.93	23.20	2,600	-0.15(-0.66%)
Jan 24, 2019	23.63	23.63	23.13	23.35	1,608	-0.23(-0.97%)
Jan 23, 2019	23.71	23.71	23.27	23.58	3,050	+0.50(+2.18%)
Jan 22, 2019	22.95	23.12	22.95	23.08	5,353	+0.07(+0.31%)
Jan 18, 2019	23.04	23.14	22.97	23.01	3,600	-0.04(-0.17%)
Jan 17, 2019	23.30	23.30	22.98	23.05	4,427	-0.13(-0.56%)
Jan 16, 2019	23.21	23.21	23.15	23.18	1,734	+0.10(+0.44%)
Jan 15, 2019	23.02	23.27	23.02	23.08	2,296	-0.11(-0.48%)
Jan 14, 2019	23.00	23.19	23.00	23.19	5,117	+0.18(+0.78%)
Jan 11, 2019	22.90	23.11	22.90	23.01	1,200	+0.02(+0.07%)
Jan 10, 2019	22.90	23.23	22.90	23.00	1,558	+0.05(+0.24%)
Jan 09, 2019	22.92	22.94	22.92	22.94	3,695	-0.35(-1.50%)
Jan 08, 2019	23.30	23.30	23.29	23.29	412	+0.04(+0.15%)
Jan 07, 2019	23.00	23.34	22.84	23.25	4,700	+0.28(+1.24%)
Jan 04, 2019	22.91	22.97	22.86	22.97	1,300	+0.17(+0.75%)
Jan 03, 2019	22.70	22.94	22.70	22.80	9,102	+0.14(+0.62%)
Jan 02, 2019	22.60	22.66	22.60	22.66	365	+0.06(+0.27%)
Dec 31, 2018	22.74	23.02	22.60	22.60	17,400	-0.14(-0.64%)
Dec 28, 2018	22.75	22.75	22.75	22.75	100	-0.00(-0.00%)
Dec 27, 2018	22.60	22.75	22.60	22.75	2,274	-0.05(-0.24%)
Dec 26, 2018	22.80	22.81	22.68	22.80	3,576	-0.02(-0.09%)
Dec 24, 2018	22.02	22.82	22.02	22.82	3,400	+0.25(+1.11%)
Dec 21, 2018	21.12	22.60	21.12	22.57	2,700	+0.57(+2.59%)
Dec 20, 2018	22.12	22.72	21.88	22.00	11,758	-0.88(-3.84%)
Dec 19, 2018	22.54	22.88	22.15	22.88	5,501	+0.27(+1.18%)
Dec 18, 2018	22.64	22.88	22.15	22.61	19,643	-0.12(-0.52%)
Dec 17, 2018	22.64	22.75	22.64	22.73	1,527	-0.44(-1.90%)
Dec 14, 2018	23.05	23.17	23.02	23.17	6,400	+0.03(+0.14%)
Dec 13, 2018	23.41	23.41	22.80	23.14	2,040	-0.11(-0.47%)
Dec 12, 2018	23.20	23.25	23.20	23.25	600	+0.16(+0.69%)
Dec 11, 2018	23.32	23.32	23.07	23.09	1,327	+0.03(+0.12%)
Dec 10, 2018	23.10	23.10	23.06	23.06	530	+0.05(+0.22%)
Dec 07, 2018	23.22	23.23	23.00	23.01	9,700	-0.16(-0.69%)
Dec 06, 2018	23.15	23.18	23.15	23.17	1,336	-0.02(-0.09%)
Dec 04, 2018	23.29	23.34	23.19	23.19	6,800	+0.04(+0.17%)
Dec 03, 2018	23.29	23.29	23.15	23.15	1,115	-0.06(-0.25%)
Nov 30, 2018	23.30	23.30	23.15	23.21	800	+0.07(+0.31%)
Nov 29, 2018	23.15	23.15	23.09	23.14	11,540	+0.02(+0.07%)
Nov 28, 2018	23.09	23.26	23.09	23.12	2,544	-0.08(-0.34%)
Nov 27, 2018	23.16	23.21	23.15	23.20	800	-0.12(-0.50%)
Nov 26, 2018	23.22	23.32	23.21	23.32	1,029	+0.07(+0.28%)
Nov 21, 2018		23.25	23.25	23.25	0	+0.15(+0.65%)
Nov 20, 2018	23.10	23.10	23.10	23.10	1,175	-0.22(-0.94%)
Nov 19, 2018	23.09	23.32	23.09	23.32	1,757	+0.17(+0.73%)
Nov 16, 2018	23.15	23.15	23.09	23.15	1,500	+0.00(+0.02%)
Nov 15, 2018	23.07	23.15	23.07	23.15	1,400	-0.16(-0.69%)
Nov 14, 2018	23.11	23.31	23.07	23.31	3,000	+0.11(+0.46%)
Nov 13, 2018	23.25	23.25	23.20	23.20	550	-0.03(-0.12%)
Nov 12, 2018	23.14	23.31	23.10	23.23	4,645	+0.03(+0.12%)
Nov 09, 2018	23.16	23.34	23.11	23.20	2,100	+0.00(+0.02%)
Nov 08, 2018	23.14	23.20	23.11	23.20	345	+0.08(+0.33%)
Nov 07, 2018	23.14	23.14	23.12	23.12	1,000	+0.00(+0.00%)
Nov 06, 2018	23.35	23.42	23.10	23.12	6,785	+0.05(+0.22%)
Nov 05, 2018	23.08	23.08	23.00	23.07	4,534	+0.00(+0.00%)
Nov 02, 2018	23.26	23.26	23.07	23.07	600	-0.23(-1.01%)
Nov 01, 2018	23.11	23.39	23.00	23.30	3,659	+0.16(+0.68%)
Oct 31, 2018	23.15	23.30	23.15	23.15	790	-0.11(-0.49%)
Oct 30, 2018	23.37	23.37	23.07	23.26	3,795	-0.11(-0.47%)
Oct 29, 2018	23.30	23.37	23.30	23.37	2,408	+0.07(+0.30%)
Oct 26, 2018	23.36	23.36	23.30	23.30	500	+0.25(+1.11%)
Oct 25, 2018	23.37	23.38	22.98	23.05	8,136	+0.02(+0.08%)
Oct 24, 2018	23.33	23.38	22.82	23.03	4,799	-0.17(-0.74%)
Oct 23, 2018	23.05	23.31	22.83	23.20	3,844	+0.10(+0.42%)
Oct 22, 2018	22.95	23.28	22.95	23.10	2,982	-0.30(-1.28%)
Oct 19, 2018	22.81	23.40	22.81	23.40	2,600	+0.28(+1.19%)
Oct 18, 2018	23.23	23.23	23.00	23.12	20,281	-0.10(-0.41%)
Oct 17, 2018	23.30	23.58	23.20	23.22	2,844	-0.11(-0.48%)
Oct 16, 2018	23.23	23.35	23.23	23.33	3,912	-0.12(-0.51%)
Oct 15, 2018	23.40	23.45	23.40	23.45	315	+0.10(+0.44%)
Oct 12, 2018	23.56	23.56	23.35	23.35	1,000	-0.06(-0.28%)
Oct 11, 2018	23.33	23.58	23.33	23.41	3,770	-0.03(-0.14%)
Oct 10, 2018	23.50	23.51	23.33	23.45	17,947	-0.09(-0.36%)
Oct 09, 2018	23.50	23.58	23.50	23.53	2,776	-0.06(-0.25%)
Oct 08, 2018	23.61	23.62	23.34	23.59	3,638	+0.26(+1.11%)
Oct 05, 2018	23.39	23.88	23.33	23.33	5,100	+0.02(+0.09%)
Oct 04, 2018	23.95	23.95	23.31	23.31	3,356	-0.67(-2.79%)
Oct 03, 2018	23.99	23.99	23.98	23.98	200	+0.21(+0.88%)
Oct 02, 2018	23.90	23.98	23.55	23.77	3,116	-0.13(-0.54%)
Oct 01, 2018	24.18	24.22	23.90	23.90	2,230	-0.16(-0.67%)
Sep 28, 2018	23.62	24.06	23.62	24.06	3,300	+0.16(+0.68%)
Sep 27, 2018	23.99	23.99	23.90	23.90	1,515	-0.10(-0.40%)
Sep 26, 2018	24.05	24.05	23.99	23.99	720	+0.01(+0.05%)
Sep 25, 2018	23.91	23.98	23.90	23.98	1,485	+0.10(+0.40%)
Sep 24, 2018	23.92	23.92	23.88	23.88	2,919	+0.10(+0.44%)
Sep 21, 2018	23.74	23.79	23.74	23.78	600	+0.01(+0.04%)
Sep 20, 2018	23.71	23.90	23.71	23.77	6,235	-0.23(-0.97%)
Sep 19, 2018	24.00	24.00	24.00	24.00	466	-0.20(-0.83%)
Sep 18, 2018	24.06	24.22	23.93	24.20	3,793	-0.37(-1.49%)
Sep 17, 2018	24.37	24.57	24.37	24.57	2,024	-0.02(-0.08%)
Sep 14, 2018	24.38	24.59	24.30	24.59	7,000	+0.25(+1.03%)
Sep 13, 2018	24.47	24.47	24.11	24.34	9,756	-0.14(-0.57%)
Sep 12, 2018	24.41	24.49	24.41	24.48	908	-0.05(-0.21%)
Sep 11, 2018	24.45	24.53	24.40	24.53	9,552	+0.08(+0.33%)
Sep 10, 2018	24.32	24.45	24.32	24.45	1,138	-0.05(-0.20%)
Sep 07, 2018	24.50	24.60	24.50	24.50	10,400	+0.00(+0.00%)
Sep 06, 2018	24.26	24.55	24.25	24.50	12,072	+0.08(+0.33%)
Sep 05, 2018	24.42	24.42	24.42	24.42	75	+0.00(+0.00%)
Sep 04, 2018	24.42	24.42	24.41	24.42	3,265	+0.15(+0.61%)
Aug 31, 2018		24.27	24.27	24.27	0	+0.02(+0.08%)
Aug 30, 2018	24.25	24.25	24.25	24.25	725	+0.00(+0.00%)
Aug 29, 2018	24.20	24.27	24.20	24.25	2,643	+0.00(+0.00%)
Aug 28, 2018	24.25	24.25	24.25	24.25	1,340	-0.03(-0.12%)
Aug 27, 2018	24.28			24.28	80	+0.00(+0.00%)
Aug 24, 2018	24.21	24.28	24.19	24.28	1,000	-0.00(-0.02%)
Aug 23, 2018	24.25	24.28	24.24	24.28	2,777	-0.04(-0.15%)
Aug 22, 2018	24.26	24.32	24.25	24.32	3,945	+0.03(+0.13%)
Aug 21, 2018	24.32	24.35	24.28	24.29	1,575	-0.06(-0.25%)
Aug 20, 2018	24.30	24.35	24.30	24.35	645	+0.01(+0.04%)
Aug 17, 2018	24.31	24.35	24.30	24.34	4,300	-0.11(-0.45%)
Aug 16, 2018	24.37	24.46	24.31	24.45	1,404	+0.07(+0.28%)
Aug 15, 2018	24.43	24.43	24.35	24.38	865	+0.05(+0.20%)
Aug 14, 2018	24.40	24.41	24.30	24.33	2,905	-0.02(-0.07%)
Aug 13, 2018	24.40	24.70	24.35	24.35	1,600	-0.05(-0.20%)
Aug 10, 2018	24.52	24.55	24.40	24.40	1,200	-0.20(-0.81%)
Aug 09, 2018	24.30	24.60	24.30	24.60	900	+0.16(+0.65%)
Aug 08, 2018	24.52	24.64	24.43	24.44	3,860	-0.12(-0.48%)
Aug 07, 2018	24.62	24.70	24.56	24.56	2,456	+0.00(+0.00%)
Aug 06, 2018	24.43	24.56	24.43	24.56	4,915	+0.13(+0.53%)
Aug 03, 2018	24.43	24.44	24.35	24.43	3,000	-0.01(-0.04%)
Aug 02, 2018	24.43	24.46	24.43	24.44	1,750	-0.12(-0.49%)
Aug 01, 2018	24.47	24.56	24.47	24.56	2,300	+0.09(+0.37%)
Jul 30, 2018		24.47	24.47	24.47	0	+0.01(+0.04%)
Jul 27, 2018	24.73	24.73	24.44	24.46	800	+0.02(+0.08%)
Jul 26, 2018	24.50	24.62	24.28	24.44	5,580	-0.03(-0.13%)
Jul 24, 2018		24.47	24.47	24.47	0	+0.13(+0.55%)
Jul 23, 2018	24.34	24.34	24.34	24.34	248	+0.04(+0.17%)
Jul 20, 2018	24.30	24.30	24.30	24.30	271	-0.07(-0.30%)
Jul 19, 2018	24.32	24.37	24.32	24.37	300	-0.01(-0.03%)
Jul 18, 2018	24.37	24.43	24.33	24.38	1,130	-0.07(-0.29%)
Jul 13, 2018		24.45	24.45	24.45	0	+0.11(+0.45%)
Jul 12, 2018	24.38	24.44	24.26	24.34	3,681	-0.03(-0.12%)
Jul 11, 2018	24.37	24.37	24.21	24.37	1,634	-0.01(-0.04%)
Jul 10, 2018	24.38	24.39	24.38	24.38	625	+0.27(+1.12%)
Jul 09, 2018	24.23	24.23	24.05	24.11	3,105	-0.12(-0.49%)
Jul 06, 2018	24.18	24.23	24.18	24.23	1,702	+0.02(+0.08%)
Jul 05, 2018	24.19	24.21	24.14	24.21	5,610	+0.18(+0.76%)
Jul 03, 2018		24.03	24.03	24.03	0	+0.02(+0.07%)
Jul 02, 2018	24.00	24.14	24.00	24.01	4,345	-0.11(-0.46%)
Jun 29, 2018	24.19	24.20	24.08	24.12	2,180	-0.18(-0.73%)
Jun 28, 2018	24.25	24.30	24.25	24.30	537	+0.13(+0.53%)
Jun 27, 2018	24.11	24.36	24.11	24.17	6,158	-0.21(-0.86%)
Jun 26, 2018	24.45	24.45	24.33	24.38	3,592	+0.05(+0.21%)
Jun 25, 2018	24.33	24.33	24.33	24.33	113	-0.04(-0.17%)
Jun 22, 2018	24.25	24.37	24.25	24.37	933	+0.20(+0.84%)
Jun 21, 2018	24.27	24.29	23.79	24.17	3,327	-0.22(-0.90%)
Jun 20, 2018	24.41	24.45	24.39	24.39	4,157	-0.05(-0.20%)
Jun 19, 2018	24.38	24.48	24.36	24.44	2,168	-0.03(-0.12%)
Jun 18, 2018	24.47	24.49	24.40	24.47	3,287	-0.16(-0.67%)
Jun 15, 2018	24.59	24.73	24.59	24.63	4,170	+0.07(+0.28%)
Jun 14, 2018	24.64	24.64	24.57	24.57	514	-0.13(-0.54%)
Jun 12, 2018		24.70	24.70	24.70	0	+0.08(+0.32%)
Jun 11, 2018	24.62	24.62	24.62	24.62	100	-0.08(-0.32%)
Jun 08, 2018	24.48	24.74	24.43	24.70	2,550	+0.23(+0.94%)
Jun 07, 2018	24.36	24.47	24.36	24.47	1,565	+0.12(+0.49%)
Jun 06, 2018	24.35	24.35	24.35	24.35	3,000	+0.02(+0.06%)
Jun 05, 2018	24.23	24.47	24.18	24.33	4,895	+0.12(+0.48%)
Jun 04, 2018	24.22	24.22	24.22	24.22	300	+0.02(+0.07%)
Jun 01, 2018	24.15	24.26	24.15	24.20	2,685	+0.05(+0.21%)
May 31, 2018	24.15	24.15	24.15	24.15	1,001	-0.15(-0.62%)
May 30, 2018	24.30	24.30	24.30	24.30	100	+0.15(+0.62%)
May 29, 2018	24.15	24.15	24.15	24.15	135	+0.06(+0.24%)
May 25, 2018		24.09	24.09	24.09	0	-0.16(-0.65%)
May 24, 2018	24.22	24.25	24.22	24.25	1,396	+0.17(+0.71%)
May 23, 2018	24.01	24.09	24.01	24.08	3,079	-0.07(-0.29%)
May 22, 2018	24.13	24.75	24.08	24.15	3,805	+0.03(+0.12%)
May 21, 2018	24.01	24.13	24.00	24.12	1,600	+0.14(+0.58%)
May 17, 2018		23.98	23.98	23.98	73	-0.07(-0.29%)
May 15, 2018		24.05	24.05	24.05	0	-0.02(-0.10%)
May 14, 2018	24.00	24.07	24.00	24.07	410	+0.12(+0.50%)
May 10, 2018		23.96	23.96	23.96	80	-0.04(-0.16%)
May 09, 2018	23.99	23.99	23.99	23.99	261	+0.06(+0.23%)
May 08, 2018	24.01	24.01	23.90	23.94	3,014	-0.09(-0.38%)
May 07, 2018	24.03	24.03	24.03	24.03	500	+0.07(+0.29%)
May 04, 2018	23.96	23.96	23.96	23.96	557	-0.04(-0.17%)
May 03, 2018	23.93	24.00	23.91	24.00	2,524	-0.05(-0.21%)
May 02, 2018	24.03	24.05	24.02	24.05	2,500	+0.02(+0.09%)

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