Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.90	29.90	29.81	29.82	2,118	-0.39(-1.29%)
Apr 27, 2012	30.17	30.22	30.17	30.21	1,110	+0.53(+1.79%)
Apr 26, 2012	29.69	29.69	29.54	29.68	2,632	+0.12(+0.41%)
Apr 25, 2012	29.43	29.56	29.43	29.56	1,911	+0.65(+2.25%)
Apr 24, 2012	29.06	29.25	28.90	28.91	4,938	+0.04(+0.14%)
Apr 23, 2012	28.91	28.91	28.87	28.87	1,626	-0.65(-2.20%)
Apr 20, 2012	29.44	29.52	29.44	29.52	737	+0.18(+0.61%)
Apr 19, 2012	29.32	29.34	29.32	29.34	250	-0.26(-0.88%)
Apr 18, 2012	29.59	29.60	29.59	29.60	731	-0.03(-0.10%)
Apr 17, 2012	29.43	29.63	29.43	29.63	1,357	+0.37(+1.26%)
Apr 16, 2012	29.02	29.33	29.02	29.26	4,193	-0.07(-0.24%)
Apr 13, 2012	29.24	29.33	29.22	29.33	752	+0.07(+0.24%)
Apr 12, 2012	29.09	29.28	29.06	29.26	1,600	+0.37(+1.29%)
Apr 11, 2012	28.90	28.90	28.89	28.89	516	+0.56(+1.97%)
Apr 10, 2012	29.37	29.37	28.33	28.33	51,910	-0.95(-3.24%)
Apr 09, 2012	29.23	29.29	29.23	29.28	1,257	-0.38(-1.29%)
Apr 05, 2012	29.62	29.76	29.61	29.66	1,768	+0.07(+0.25%)
Apr 04, 2012	29.71	29.71	29.45	29.59	2,587	-0.37(-1.23%)
Apr 03, 2012	29.95	30.12	29.95	29.96	2,019	+0.12(+0.40%)
Apr 02, 2012	29.65	29.85	29.65	29.84	1,898	+0.25(+0.84%)
Mar 30, 2012	29.45	29.76	29.45	29.59	3,109	+0.06(+0.20%)
Mar 29, 2012	29.44	29.58	29.44	29.53	37,552	-0.06(-0.20%)
Mar 28, 2012	29.77	29.78	29.44	29.59	7,792	-0.35(-1.17%)
Mar 27, 2012	29.99	29.99	29.94	29.94	800	-0.05(-0.17%)
Mar 26, 2012	29.86	29.99	29.86	29.99	2,241	+0.51(+1.74%)
Mar 23, 2012	29.05	29.48	29.03	29.48	3,326	+0.07(+0.23%)
Mar 22, 2012	29.41	29.41	29.41	29.41	1,511	-0.02(-0.07%)
Mar 20, 2012	29.25	29.43	29.43	29.43	600	-0.03(-0.10%)
Mar 19, 2012	29.18	29.46	29.18	29.46	7,332	+0.26(+0.89%)
Mar 16, 2012	29.20	29.20	29.20	29.20	300	-0.18(-0.60%)
Mar 15, 2012	29.26	29.38	29.26	29.38	854	+0.08(+0.29%)
Mar 14, 2012	29.45	29.45	29.24	29.29	3,041	-0.03(-0.11%)
Mar 13, 2012	29.05	29.32	29.04	29.32	4,574	+0.40(+1.39%)
Mar 12, 2012	29.06	29.06	28.86	28.92	3,485	-0.03(-0.11%)
Mar 09, 2012	29.07	29.07	28.95	28.95	1,229	+0.55(+1.94%)
Mar 07, 2012	28.52	28.40	28.40	28.40	30,500	+0.41(+1.46%)
Mar 06, 2012	28.17	28.17	27.96	27.99	4,139	-0.44(-1.55%)
Mar 05, 2012	28.42	28.43	28.42	28.43	300	+0.00(+0.00%)
Mar 02, 2012	28.64	28.64	28.43	28.43	1,243	-0.24(-0.84%)
Mar 01, 2012	28.46	28.79	28.46	28.67	521	+0.15(+0.53%)
Feb 29, 2012	28.51	28.52	28.37	28.52	3,037	+0.20(+0.71%)
Feb 28, 2012	28.46	28.46	28.32	28.32	1,798	-0.16(-0.56%)
Feb 27, 2012	28.16	28.49	28.14	28.48	2,538	+0.19(+0.67%)
Feb 23, 2012	28.29	28.29	28.29	28.29	0	+0.23(+0.82%)
Feb 22, 2012	28.31	28.31	28.03	28.06	12,773	-0.20(-0.72%)
Feb 21, 2012	28.46	28.52	28.26	28.26	536	-0.20(-0.69%)
Feb 17, 2012	28.46	28.47	28.46	28.46	7,676	+0.39(+1.39%)
Feb 16, 2012	28.07	28.07	28.07	28.07	100	+0.16(+0.57%)
Feb 15, 2012	27.91	27.91	27.91	27.91	162	+0.01(+0.04%)
Feb 14, 2012	27.75	27.90	27.75	27.90	2,100	-0.15(-0.53%)
Feb 13, 2012	27.76	28.05	27.76	28.05	10,333	+0.41(+1.50%)
Feb 10, 2012	27.61	27.65	27.51	27.64	3,048	-0.23(-0.84%)
Feb 09, 2012	27.71	27.87	27.67	27.87	1,250	+0.17(+0.62%)
Feb 08, 2012	27.90	27.93	27.67	27.70	2,474	-0.06(-0.23%)
Feb 07, 2012	27.91	27.91	27.68	27.76	2,471	+0.08(+0.29%)
Feb 06, 2012	27.88	27.88	27.68	27.68	2,367	-0.11(-0.40%)
Feb 03, 2012	27.48	27.81	27.48	27.79	3,342	+0.62(+2.27%)
Feb 02, 2012	27.13	27.26	27.13	27.17	11,825	+0.04(+0.15%)
Feb 01, 2012	26.98	27.13	26.98	27.13	6,149	+0.41(+1.54%)
Jan 31, 2012	26.91	26.91	26.63	26.72	2,756	-0.05(-0.19%)
Jan 30, 2012	26.60	26.87	26.60	26.77	10,287	-0.22(-0.80%)
Jan 27, 2012	26.82	26.99	26.82	26.99	1,037	+0.19(+0.70%)
Jan 26, 2012	26.80	26.81	26.80	26.80	3,185	-0.20(-0.74%)
Jan 25, 2012	27.00	27.00	27.00	27.00	200	+0.23(+0.86%)
Jan 24, 2012	26.52	26.82	26.52	26.77	546	+0.19(+0.71%)
Jan 23, 2012	26.74	26.83	26.58	26.58	7,286	-0.09(-0.33%)
Jan 20, 2012	26.63	26.67	26.60	26.67	1,988	-0.03(-0.11%)
Jan 19, 2012	26.67	26.70	26.67	26.70	593	+0.12(+0.45%)
Jan 18, 2012	26.36	26.58	26.34	26.58	2,440	+0.20(+0.76%)
Jan 17, 2012	26.39	26.43	26.38	26.38	26,807	+0.15(+0.57%)
Jan 13, 2012	26.08	26.23	26.03	26.23	10,362	+0.02(+0.08%)
Jan 12, 2012	26.09	26.21	26.09	26.21	635	+0.14(+0.54%)
Jan 11, 2012	26.01	26.13	26.01	26.07	2,874	+0.06(+0.23%)
Jan 10, 2012	26.05	26.05	25.98	26.01	2,470	+0.14(+0.55%)
Jan 09, 2012	25.87	25.87	25.87	25.87	406	+0.09(+0.34%)
Jan 06, 2012	25.69	25.95	25.69	25.78	1,884	+0.03(+0.12%)
Jan 05, 2012	25.72	25.75	25.68	25.75	10,400	+0.33(+1.30%)
Jan 04, 2012	25.27	25.42	25.18	25.42	1,604	-0.10(-0.39%)
Dec 30, 2011	25.49	25.52	25.49	25.52	444	+0.03(+0.12%)
Dec 29, 2011	25.32	25.57	25.32	25.49	11,859	+0.09(+0.35%)
Dec 28, 2011	25.48	25.48	25.30	25.40	12,915	-0.23(-0.90%)
Dec 27, 2011	25.59	25.63	25.59	25.63	326	+0.23(+0.91%)
Dec 23, 2011	25.40	25.40	25.40	25.40	450	+0.41(+1.64%)
Dec 21, 2011	24.80	25.06	24.80	24.99	8,905	+0.08(+0.32%)
Dec 20, 2011	24.70	24.91	24.70	24.91	1,026	+0.39(+1.57%)
Dec 16, 2011	24.52	24.52	24.52	24.52	0	+0.05(+0.22%)
Dec 15, 2011	24.51	24.73	24.46	24.47	18,547	+0.01(+0.03%)
Dec 14, 2011	24.58	24.60	24.31	24.46	5,322	-0.74(-2.93%)
Dec 13, 2011	25.27	25.27	25.20	25.20	1,500	-0.06(-0.24%)
Dec 12, 2011	25.08	25.26	25.08	25.26	9,287	-0.19(-0.76%)
Dec 09, 2011	25.56	25.56	25.45	25.45	410	+0.14(+0.57%)
Dec 08, 2011	25.39	25.39	25.31	25.31	339	-0.19(-0.75%)
Dec 07, 2011	25.41	25.50	25.41	25.50	417	+0.04(+0.16%)
Dec 06, 2011	25.40	25.46	25.40	25.46	1,928	-0.28(-1.08%)
Dec 05, 2011	25.65	25.74	25.65	25.74	558	+0.52(+2.06%)
Dec 02, 2011	25.30	25.30	25.22	25.22	1,000	+0.26(+1.04%)
Dec 01, 2011	25.08	25.08	24.96	24.96	264	+0.14(+0.56%)
Nov 30, 2011	24.89	24.89	24.82	24.82	2,065	+0.68(+2.82%)
Nov 29, 2011	24.46	24.46	24.13	24.14	6,257	-0.08(-0.33%)
Nov 28, 2011	24.27	24.33	24.22	24.22	1,539	+0.92(+3.95%)
Nov 25, 2011	23.63	23.63	23.30	23.30	1,110	-0.31(-1.31%)
Nov 23, 2011	23.70	23.76	23.57	23.61	4,796	-0.47(-1.94%)
Nov 22, 2011	24.02	24.14	24.01	24.08	3,470	-0.05(-0.22%)
Nov 21, 2011	23.96	24.13	23.91	24.13	4,699	-0.40(-1.63%)
Nov 18, 2011	24.45	24.53	24.45	24.53	300	+0.08(+0.33%)
Nov 17, 2011	24.92	24.93	24.45	24.45	61,839	-0.86(-3.40%)
Nov 16, 2011	25.24	25.42	25.24	25.31	101,888	-0.16(-0.62%)
Nov 15, 2011	25.10	25.47	25.10	25.47	811	+0.25(+0.98%)
Nov 14, 2011	25.28	25.37	25.22	25.22	15,309	-0.14(-0.55%)
Nov 11, 2011	25.15	25.39	25.13	25.36	770	+0.61(+2.46%)
Nov 10, 2011	25.06	25.06	24.75	24.75	837	-0.02(-0.09%)
Nov 09, 2011	25.04	25.04	24.77	24.77	3,380	-0.70(-2.76%)
Nov 08, 2011	25.22	25.48	24.99	25.48	882	+0.05(+0.20%)
Nov 07, 2011	25.44	25.44	25.42	25.42	900	+0.10(+0.41%)
Nov 04, 2011	25.24	25.32	25.24	25.32	600	-0.18(-0.71%)
Nov 03, 2011	25.46	25.55	25.46	25.50	552	+0.16(+0.63%)
Nov 02, 2011	25.34	25.34	25.34	25.34	100	+0.19(+0.76%)
Nov 01, 2011	25.30	25.41	25.02	25.15	1,450	-0.65(-2.52%)
Oct 31, 2011	25.77	26.05	25.75	25.80	13,999	-0.21(-0.81%)
Oct 28, 2011	26.22	26.22	25.88	26.01	2,748	-0.41(-1.54%)
Oct 27, 2011	26.26	26.42	25.92	26.42	5,435	+0.99(+3.88%)
Oct 26, 2011	25.50	25.50	24.93	25.43	3,273	-0.17(-0.66%)
Oct 25, 2011	25.86	25.86	25.54	25.60	3,896	-0.24(-0.93%)
Oct 24, 2011	25.50	25.94	25.38	25.84	4,088	+0.96(+3.86%)
Oct 21, 2011	24.87	25.04	24.87	24.88	4,337	+0.45(+1.84%)
Oct 20, 2011	24.40	24.45	24.39	24.43	3,419	-0.27(-1.09%)
Oct 19, 2011	24.70	24.82	24.70	24.70	1,678	-0.02(-0.08%)
Oct 18, 2011	24.37	24.72	24.09	24.72	1,100	+0.35(+1.44%)
Oct 17, 2011	24.53	24.53	24.37	24.37	694	-0.37(-1.48%)
Oct 14, 2011	24.74	24.80	24.55	24.74	17,844	+0.17(+0.68%)
Oct 13, 2011	24.21	24.57	24.21	24.57	3,825	+0.04(+0.16%)
Oct 12, 2011	24.72	24.72	24.53	24.53	2,198	+0.48(+2.00%)
Oct 11, 2011	24.05	24.05	24.05	24.05	500	-0.01(-0.04%)
Oct 10, 2011	23.76	24.09	23.76	24.06	1,574	+0.57(+2.43%)
Oct 07, 2011	23.48	23.62	23.23	23.49	2,415	+0.04(+0.17%)
Oct 06, 2011	23.21	23.45	23.21	23.45	2,021	+0.69(+3.02%)
Oct 05, 2011	22.38	22.76	22.38	22.76	4,967	+0.63(+2.83%)
Oct 04, 2011	21.15	22.14	21.07	22.14	106,997	+0.62(+2.86%)
Oct 03, 2011	22.10	22.71	21.51	21.52	14,450	-1.19(-5.26%)
Sep 30, 2011	22.70	22.75	22.70	22.71	487	-0.48(-2.05%)
Sep 29, 2011	23.19	23.19	23.16	23.19	756	-0.80(-3.33%)
Sep 28, 2011	24.10	24.10	23.99	23.99	2,618	-0.57(-2.30%)
Sep 27, 2011	24.58	24.58	24.36	24.56	2,846	+1.08(+4.58%)
Sep 26, 2011	23.00	23.55	23.00	23.48	2,321	+0.26(+1.12%)
Sep 23, 2011	23.25	23.25	23.12	23.22	1,278	+0.40(+1.75%)
Sep 22, 2011	22.94	22.94	22.61	22.82	2,524	-1.17(-4.88%)
Sep 21, 2011	24.39	24.39	23.99	23.99	1,424	-0.47(-1.92%)
Sep 20, 2011	24.57	25.00	24.46	24.46	13,663	-0.16(-0.65%)
Sep 19, 2011	24.62	24.62	24.62	24.62	104	-0.11(-0.44%)
Sep 16, 2011	24.86	24.86	24.62	24.73	1,195	+0.10(+0.41%)
Sep 15, 2011	24.69	24.69	24.61	24.63	1,257	+0.03(+0.10%)
Sep 14, 2011	24.20	24.60	24.20	24.60	260	+0.68(+2.86%)
Sep 13, 2011	23.64	23.92	23.64	23.92	436	+0.95(+4.12%)
Sep 12, 2011	23.18	23.18	22.87	22.97	526	-0.11(-0.47%)
Sep 09, 2011	23.23	23.23	23.08	23.08	398	-0.81(-3.39%)
Sep 08, 2011	24.06	24.11	23.70	23.89	12,984	-0.38(-1.57%)
Sep 07, 2011	23.99	24.27	23.99	24.27	1,772	+0.89(+3.82%)
Sep 06, 2011	23.07	23.38	22.77	23.38	888	-0.12(-0.53%)
Sep 02, 2011	23.51	23.51	23.50	23.50	625	-0.92(-3.77%)
Sep 01, 2011	24.80	24.80	24.42	24.42	800	-0.46(-1.85%)
Aug 31, 2011	25.18	25.18	24.88	24.88	1,100	-0.02(-0.08%)
Aug 30, 2011	24.66	24.90	24.65	24.90	1,410	+0.42(+1.72%)
Aug 29, 2011	24.54	24.54	24.48	24.48	2,013	+0.75(+3.16%)
Aug 26, 2011	23.32	23.75	23.04	23.73	1,469	+0.70(+3.04%)
Aug 25, 2011	23.29	23.33	23.03	23.03	8,046	-0.12(-0.52%)
Aug 24, 2011	23.15	23.15	23.15	23.15	291	+0.22(+0.96%)
Aug 23, 2011	22.53	22.93	22.53	22.93	800	+0.65(+2.92%)
Aug 22, 2011	22.21	22.58	22.21	22.28	984	+0.19(+0.86%)
Aug 19, 2011	22.52	22.52	22.09	22.09	865	-0.44(-1.96%)
Aug 18, 2011	22.32	22.59	22.32	22.53	2,682	-0.93(-3.98%)
Aug 17, 2011	23.46	23.46	23.46	23.46	300	-0.77(-3.16%)
Aug 16, 2011	24.05	24.23	24.05	24.23	1,005	-0.18(-0.74%)
Aug 15, 2011	24.20	24.41	24.06	24.41	5,749	+0.34(+1.41%)
Aug 12, 2011	23.91	24.21	23.74	24.07	11,640	-0.08(-0.33%)
Aug 11, 2011	22.92	24.18	22.92	24.15	6,062	+0.91(+3.92%)
Aug 10, 2011	23.22	23.47	23.02	23.24	2,291	+0.33(+1.43%)
Aug 09, 2011	23.00	23.21	21.93	22.91	18,149	+0.22(+0.98%)
Aug 08, 2011	23.00	23.60	22.32	22.69	27,774	-1.70(-6.97%)
Aug 05, 2011	24.23	24.53	23.53	24.39	10,531	-0.19(-0.77%)
Aug 04, 2011	24.87	25.09	24.57	24.58	4,826	-1.37(-5.28%)
Aug 03, 2011	25.64	25.95	25.11	25.95	2,315	+0.24(+0.92%)
Aug 02, 2011	26.58	26.58	25.71	25.71	3,590	-0.86(-3.23%)
Aug 01, 2011	26.97	26.97	26.57	26.57	1,181	-0.12(-0.45%)
Jul 29, 2011	26.28	26.82	26.28	26.69	1,310	-0.08(-0.30%)
Jul 28, 2011	26.81	27.15	26.75	26.77	1,531	-0.05(-0.19%)
Jul 27, 2011	27.09	27.20	26.82	26.82	1,749	-0.87(-3.14%)
Jul 26, 2011	27.69	27.69	27.69	27.69	400	-0.09(-0.32%)
Jul 25, 2011	27.83	27.83	27.78	27.78	751	-0.30(-1.06%)
Jul 22, 2011	28.13	28.14	28.08	28.08	1,786	+0.11(+0.38%)
Jul 21, 2011	27.97	27.97	27.97	27.97	131	+0.10(+0.36%)
Jul 20, 2011	27.79	27.91	27.78	27.87	1,209	+0.07(+0.25%)
Jul 19, 2011	27.81	27.84	27.80	27.80	520	+0.44(+1.61%)
Jul 18, 2011	27.61	27.61	27.36	27.36	1,152	-0.25(-0.91%)
Jul 15, 2011	27.55	27.61	27.53	27.61	3,522	-0.02(-0.09%)
Jul 14, 2011	27.63	27.85	27.63	27.63	285	-0.27(-0.95%)
Jul 13, 2011	27.91	27.91	27.90	27.90	210	+0.25(+0.90%)
Jul 12, 2011	27.76	27.76	27.63	27.65	655	-0.08(-0.29%)
Jul 11, 2011	28.10	28.20	27.73	27.73	1,200	-0.52(-1.84%)
Jul 08, 2011	28.20	28.26	28.02	28.25	4,222	-0.18(-0.63%)
Jul 07, 2011	28.21	28.52	28.21	28.43	7,045	+0.43(+1.54%)
Jul 06, 2011	27.97	28.04	27.80	28.00	8,870	+0.08(+0.28%)
Jul 05, 2011	27.82	27.92	27.82	27.92	250	+0.24(+0.87%)
Jul 01, 2011	27.20	27.68	27.20	27.68	1,469	+0.47(+1.73%)
Jun 30, 2011	27.21	27.21	27.21	27.21	164	+0.22(+0.82%)
Jun 29, 2011	26.97	27.00	26.92	26.99	986	+0.05(+0.19%)
Jun 28, 2011	26.50	26.94	26.50	26.94	1,495	+0.65(+2.47%)
Jun 24, 2011	26.44	26.29	26.29	26.29	1,900	+0.26(+1.00%)
Jun 23, 2011	25.79	26.03	25.79	26.03	1,000	-0.36(-1.37%)
Jun 22, 2011	26.28	26.39	26.28	26.39	949	+0.04(+0.15%)
Jun 21, 2011	26.10	26.35	26.10	26.35	5,841	+0.98(+3.88%)
Jun 17, 2011	25.37	25.37	25.37	25.37	0	+0.17(+0.67%)
Jun 16, 2011	25.44	25.44	25.20	25.20	1,594	-0.53(-2.06%)
Jun 15, 2011	25.73	25.73	25.73	25.73	202	-0.04(-0.15%)
Jun 14, 2011	25.69	25.83	25.69	25.77	4,513	+0.51(+2.02%)
Jun 13, 2011	25.30	25.42	25.24	25.26	2,169	+0.07(+0.26%)
Jun 10, 2011	25.20	25.20	25.20	25.20	494	-0.68(-2.61%)
Jun 09, 2011	25.55	25.87	25.55	25.87	776	+0.42(+1.65%)
Jun 08, 2011	25.68	25.68	25.43	25.45	9,605	-0.40(-1.55%)
Jun 07, 2011	26.04	26.04	25.85	25.85	1,402	+0.06(+0.24%)
Jun 06, 2011	25.96	25.98	25.79	25.79	1,764	-0.63(-2.39%)
Jun 03, 2011	26.42	26.42	26.42	26.42	203	-0.46(-1.73%)
May 24, 2011	26.88	26.88	26.88	26.88	114	-0.17(-0.61%)
May 23, 2011	26.93	27.12	26.90	27.05	3,127	-0.18(-0.67%)
May 20, 2011	27.54	27.54	27.07	27.23	4,270	-0.40(-1.44%)
May 19, 2011	27.67	27.67	27.63	27.63	1,300	+0.11(+0.40%)
May 18, 2011	27.22	27.52	27.19	27.52	1,858	+0.39(+1.44%)
May 17, 2011	27.24	27.25	27.05	27.13	3,796	-0.22(-0.80%)
May 16, 2011	27.54	27.54	27.35	27.35	1,758	-0.36(-1.29%)
May 13, 2011	27.84	27.84	27.68	27.71	5,222	-0.16(-0.59%)
May 12, 2011	27.80	27.87	27.80	27.87	500	+0.35(+1.27%)
May 11, 2011	27.82	27.82	27.52	27.52	428	-0.24(-0.86%)
May 10, 2011	27.58	27.76	27.58	27.76	926	+0.46(+1.68%)
May 09, 2011	27.19	27.35	27.19	27.30	1,026	+0.00(+0.01%)
May 06, 2011	27.44	27.44	27.30	27.30	1,212	+0.13(+0.47%)
May 05, 2011	27.16	27.17	27.10	27.17	1,870	+0.01(+0.04%)
May 04, 2011	27.16	27.16	27.16	27.16	281	-0.10(-0.37%)
May 03, 2011	27.47	27.47	27.26	27.26	1,759	-0.20(-0.73%)

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

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

The Evening Leader