Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.73	25.80	25.65	25.80	10,611	-0.12(-0.46%)
Apr 27, 2012	26.15	26.15	25.75	25.92	3,577	+0.22(+0.85%)
Apr 26, 2012	25.68	25.70	25.64	25.70	1,350	-0.03(-0.12%)
Apr 25, 2012	25.99	25.99	25.68	25.73	1,220	+0.32(+1.26%)
Apr 24, 2012	25.36	25.44	25.33	25.41	3,918	+0.40(+1.61%)
Apr 23, 2012	25.16	25.16	25.01	25.01	1,761	-0.48(-1.89%)
Apr 20, 2012	25.49	25.52	25.44	25.49	1,380	+0.47(+1.88%)
Apr 19, 2012	24.99	25.02	24.99	25.02	985	-0.05(-0.20%)
Apr 18, 2012	25.23	25.25	25.07	25.07	875	-0.37(-1.45%)
Apr 17, 2012	25.30	25.45	25.30	25.44	2,025	+0.27(+1.07%)
Apr 16, 2012	25.22	25.22	24.96	25.17	5,003	+0.25(+1.00%)
Apr 13, 2012	25.03	25.03	24.92	24.92	1,399	-0.20(-0.80%)
Apr 12, 2012	24.85	25.12	24.85	25.12	545	+0.45(+1.82%)
Apr 11, 2012	24.60	24.67	24.60	24.67	310	+0.12(+0.49%)
Apr 10, 2012	25.32	25.32	24.52	24.55	3,994	-0.51(-2.03%)
Apr 09, 2012	25.28	25.28	24.98	25.06	4,278	-0.30(-1.18%)
Apr 05, 2012	25.36	25.47	25.34	25.36	714	-0.16(-0.63%)
Apr 04, 2012	25.78	25.78	25.48	25.52	11,879	-0.29(-1.12%)
Apr 03, 2012	25.97	25.99	25.81	25.81	1,491	-0.08(-0.31%)
Apr 02, 2012	25.60	25.94	25.60	25.89	4,355	+0.18(+0.70%)
Mar 30, 2012	25.71	25.71	25.71	25.71	740	+0.20(+0.78%)
Mar 29, 2012	25.39	25.51	25.39	25.51	525	+0.02(+0.08%)
Mar 28, 2012	25.50	25.55	25.40	25.49	7,216	-0.07(-0.27%)
Mar 27, 2012	25.58	25.67	25.56	25.56	1,700	+0.07(+0.27%)
Mar 26, 2012	25.50	25.62	25.49	25.49	2,600	+0.19(+0.75%)
Mar 23, 2012	24.99	25.30	24.98	25.30	4,190	+0.25(+1.00%)
Mar 22, 2012	25.25	25.25	24.96	25.05	3,210	-0.31(-1.22%)
Mar 21, 2012	25.57	25.57	25.36	25.36	2,850	-0.07(-0.28%)
Mar 20, 2012	25.42	25.46	25.37	25.43	1,925	-0.07(-0.27%)
Mar 19, 2012	25.29	25.53	25.28	25.50	3,279	+0.14(+0.55%)
Mar 16, 2012	25.26	25.36	25.23	25.36	1,903	-0.09(-0.35%)
Mar 15, 2012	25.36	25.50	25.27	25.45	4,971	-0.09(-0.36%)
Mar 14, 2012	25.34	25.65	25.34	25.54	5,567	+0.20(+0.79%)
Mar 13, 2012	25.26	25.36	25.23	25.34	1,549	+0.24(+0.96%)
Mar 12, 2012	25.12	25.19	25.10	25.10	1,100	+0.02(+0.08%)
Mar 09, 2012	25.00	25.20	24.97	25.08	3,345	+0.15(+0.60%)
Mar 08, 2012	24.91	25.02	24.91	24.93	4,196	+0.01(+0.05%)
Mar 07, 2012	24.90	24.92	24.78	24.92	680	+0.03(+0.11%)
Mar 06, 2012	25.14	25.14	24.87	24.89	1,270	-0.29(-1.16%)
Mar 05, 2012	24.92	25.18	24.92	25.18	2,059	+0.21(+0.84%)
Mar 02, 2012	25.00	25.04	24.88	24.97	3,080	-0.15(-0.61%)
Mar 01, 2012	25.22	25.22	25.12	25.12	3,142	+0.00(+0.01%)
Feb 29, 2012	25.59	25.59	25.12	25.12	8,605	-0.14(-0.55%)
Feb 28, 2012	25.43	25.43	25.20	25.26	3,130	-0.17(-0.67%)
Feb 27, 2012	25.16	25.43	25.14	25.43	955	-0.05(-0.20%)
Feb 24, 2012	25.56	25.59	25.48	25.48	1,735	+0.02(+0.08%)
Feb 23, 2012	25.20	25.49	25.08	25.46	11,993	+0.23(+0.91%)
Feb 22, 2012	25.45	25.45	25.22	25.23	19,153	-0.20(-0.79%)
Feb 21, 2012	25.72	25.72	25.41	25.43	9,227	-0.21(-0.82%)
Feb 17, 2012	25.82	25.82	25.64	25.64	2,510	-0.18(-0.70%)
Feb 16, 2012	25.54	25.86	25.54	25.82	3,019	+0.44(+1.73%)
Feb 15, 2012	25.96	25.96	25.38	25.38	715	-0.31(-1.20%)
Feb 14, 2012	26.04	26.04	25.69	25.69	6,874	-0.38(-1.46%)
Feb 13, 2012	26.03	26.11	25.97	26.07	19,406	+0.34(+1.33%)
Feb 10, 2012	25.75	25.89	25.73	25.73	4,492	-0.30(-1.15%)
Feb 09, 2012	26.11	26.16	26.03	26.03	2,412	-0.21(-0.81%)
Feb 08, 2012	26.27	26.27	26.21	26.24	1,140	+0.12(+0.46%)
Feb 07, 2012	26.17	26.20	26.12	26.12	6,097	-0.05(-0.21%)
Feb 06, 2012	26.24	26.24	26.14	26.17	1,150	-0.07(-0.25%)
Feb 03, 2012	26.00	26.25	26.00	26.24	11,001	+0.31(+1.20%)
Feb 02, 2012	26.23	26.23	25.92	25.93	1,750	+0.08(+0.31%)
Feb 01, 2012	25.63	25.85	25.62	25.85	4,205	+0.46(+1.81%)
Jan 31, 2012	25.34	25.42	25.34	25.39	1,850	-0.05(-0.19%)
Jan 30, 2012	25.58	25.58	25.26	25.44	13,324	-0.14(-0.56%)
Jan 27, 2012	25.42	25.60	25.39	25.58	4,932	+0.12(+0.48%)
Jan 26, 2012	25.48	25.49	25.46	25.46	1,498	+0.19(+0.75%)
Jan 25, 2012	25.00	25.27	25.00	25.27	1,450	+0.27(+1.08%)
Jan 24, 2012	24.90	25.00	24.90	25.00	1,100	+0.14(+0.56%)
Jan 23, 2012	25.00	25.00	24.75	24.86	1,200	+0.13(+0.55%)
Jan 20, 2012	24.84	24.84	24.64	24.73	4,839	+0.16(+0.67%)
Jan 19, 2012	24.59	24.59	24.51	24.56	1,746	+0.12(+0.50%)
Jan 18, 2012	24.14	24.44	24.14	24.44	1,454	+0.49(+2.05%)
Jan 17, 2012	24.01	24.18	23.95	23.95	1,843	+0.10(+0.42%)
Jan 13, 2012	23.84	23.85	23.75	23.85	2,790	-0.20(-0.83%)
Jan 12, 2012	23.96	24.05	23.92	24.05	2,433	+0.05(+0.21%)
Jan 11, 2012	23.78	24.00	23.78	24.00	1,632	+0.07(+0.29%)
Jan 10, 2012	23.94	23.96	23.85	23.93	2,585	+0.32(+1.35%)
Jan 09, 2012	23.46	23.61	23.46	23.61	731	+0.03(+0.13%)
Jan 06, 2012	23.73	23.73	23.58	23.58	750	+0.04(+0.17%)
Jan 05, 2012	23.29	23.65	23.29	23.54	1,430	+0.16(+0.70%)
Jan 04, 2012	23.36	23.40	23.29	23.38	1,620	+0.34(+1.46%)
Dec 30, 2011	23.39	23.39	23.04	23.04	1,275	-0.18(-0.78%)
Dec 29, 2011	23.05	23.27	23.05	23.22	1,072	+0.14(+0.62%)
Dec 28, 2011	23.15	23.15	23.08	23.08	420	-0.34(-1.45%)
Dec 27, 2011	23.37	23.43	23.37	23.42	1,650	+0.08(+0.33%)
Dec 23, 2011	23.32	23.34	23.32	23.34	745	+0.45(+1.96%)
Dec 21, 2011	22.80	22.89	22.77	22.89	2,410	+0.13(+0.59%)
Dec 20, 2011	22.29	22.78	22.29	22.76	2,121	+0.63(+2.83%)
Dec 19, 2011	22.32	22.32	22.07	22.13	3,461	-0.09(-0.38%)
Dec 16, 2011	22.30	22.30	22.17	22.22	1,075	+0.20(+0.90%)
Dec 15, 2011	21.93	22.06	21.83	22.02	2,600	+0.25(+1.16%)
Dec 14, 2011	21.66	22.01	21.66	21.77	2,100	+0.13(+0.58%)
Dec 13, 2011	21.99	22.02	21.64	21.64	634	-0.21(-0.96%)
Dec 12, 2011	21.92	21.92	21.85	21.85	2,328	-0.07(-0.32%)
Dec 08, 2011	21.99	21.92	21.92	21.92	2,900	-0.28(-1.26%)
Dec 07, 2011	22.16	22.39	22.16	22.20	3,100	-0.08(-0.35%)
Dec 06, 2011	22.18	22.28	22.15	22.28	2,480	+0.01(+0.04%)
Dec 05, 2011	22.33	22.43	22.17	22.27	3,140	+0.10(+0.45%)
Dec 02, 2011	22.12	22.19	22.12	22.17	685	+0.20(+0.91%)
Dec 01, 2011	21.97	21.97	21.97	21.97	100	-0.03(-0.14%)
Nov 30, 2011	21.92	22.00	21.89	22.00	995	+0.71(+3.34%)
Nov 28, 2011	21.46	21.29	21.29	21.29	3,500	+0.47(+2.25%)
Nov 25, 2011	20.89	20.96	20.82	20.82	426	-0.01(-0.05%)
Nov 23, 2011	20.96	20.96	20.76	20.83	800	-0.76(-3.52%)
Nov 21, 2011	21.72	21.59	21.59	21.59	1,200	-0.58(-2.61%)
Nov 18, 2011	22.09	22.17	22.09	22.17	1,455	+0.17(+0.76%)
Nov 17, 2011	21.95	22.00	21.95	22.00	1,500	-0.52(-2.30%)
Nov 16, 2011	22.50	22.52	22.50	22.52	675	+0.06(+0.27%)
Nov 15, 2011	22.26	22.59	22.00	22.46	2,302	-0.08(-0.35%)
Nov 14, 2011	22.54	22.54	22.54	22.54	146	-0.33(-1.44%)
Nov 11, 2011	22.65	22.88	22.65	22.87	780	+0.38(+1.69%)
Nov 10, 2011	22.49	22.54	22.49	22.49	725	+0.00(+0.00%)
Nov 09, 2011	23.03	23.03	22.49	22.49	350	-0.71(-3.06%)
Nov 08, 2011	23.20	23.20	23.20	23.20	1,400	+0.07(+0.30%)
Nov 07, 2011	23.16	23.16	22.85	23.13	1,074	+0.08(+0.35%)
Nov 04, 2011	23.02	23.05	23.02	23.05	900	+0.00(+0.00%)
Nov 03, 2011	23.05	23.05	23.05	23.05	400	+0.28(+1.23%)
Nov 02, 2011	22.75	22.80	22.75	22.77	500	+0.07(+0.29%)
Nov 01, 2011	22.75	22.86	22.70	22.70	481	-0.88(-3.71%)
Oct 31, 2011	23.22	23.58	23.15	23.58	9,844	-0.05(-0.21%)
Oct 28, 2011	23.56	23.74	23.56	23.63	4,483	-0.08(-0.34%)
Oct 27, 2011	23.29	23.71	23.14	23.71	4,700	+1.26(+5.61%)
Oct 26, 2011	22.49	22.49	22.42	22.45	2,864	+0.09(+0.40%)
Oct 25, 2011	22.47	22.47	22.36	22.36	732	-0.14(-0.62%)
Oct 24, 2011	22.39	22.50	22.39	22.50	250	+0.23(+1.03%)
Oct 21, 2011	21.62	22.27	21.62	22.27	500	+0.68(+3.15%)
Oct 20, 2011	21.51	21.59	21.09	21.59	300	-0.17(-0.78%)
Oct 19, 2011	21.69	21.76	21.69	21.76	950	+0.04(+0.18%)
Oct 18, 2011	21.64	21.72	21.64	21.72	622	+0.58(+2.74%)
Oct 17, 2011	21.14	21.14	21.14	21.14	100	-0.55(-2.54%)
Oct 14, 2011	21.43	21.69	21.43	21.69	590	+0.50(+2.36%)
Oct 13, 2011	21.24	21.24	21.19	21.19	549	-0.38(-1.77%)
Oct 12, 2011	21.49	21.74	21.49	21.57	856	+0.50(+2.38%)
Oct 11, 2011	21.32	21.32	21.07	21.07	1,150	-0.18(-0.85%)
Oct 10, 2011	21.25	21.25	21.25	21.25	485	+0.63(+3.04%)
Oct 07, 2011	21.02	21.02	20.62	20.62	1,264	-0.39(-1.84%)
Oct 06, 2011	21.11	21.22	21.01	21.01	9,010	+0.31(+1.50%)
Oct 05, 2011	20.53	20.70	20.44	20.70	1,545	+0.66(+3.29%)
Oct 04, 2011	19.91	20.04	19.51	20.04	7,630	-0.31(-1.52%)
Oct 03, 2011	20.48	20.48	20.13	20.35	1,246	-1.12(-5.21%)
Sep 29, 2011	21.47	21.47	21.47	21.47	0	+0.27(+1.27%)
Sep 28, 2011	21.79	21.79	21.17	21.20	849	-0.75(-3.40%)
Sep 27, 2011	21.79	22.36	21.79	21.95	3,584	+0.70(+3.28%)
Sep 26, 2011	21.17	21.29	21.08	21.25	32,645	+0.06(+0.28%)
Sep 23, 2011	21.31	21.31	21.19	21.19	3,485	+0.09(+0.43%)
Sep 22, 2011	21.24	21.48	21.10	21.10	995	-0.53(-2.45%)
Sep 21, 2011	22.50	22.50	21.63	21.63	2,251	-1.21(-5.30%)
Sep 20, 2011	22.67	22.89	22.65	22.84	3,860	-0.27(-1.17%)
Sep 16, 2011	23.02	23.11	23.11	23.11	2,200	+0.60(+2.67%)
Sep 14, 2011	22.51	22.51	22.51	22.51	0	+0.19(+0.84%)
Sep 13, 2011	22.26	22.49	22.26	22.32	3,000	+0.24(+1.10%)
Sep 12, 2011	22.20	22.20	21.86	22.08	3,792	-0.33(-1.47%)
Sep 09, 2011	22.41	22.41	22.41	22.41	106	-0.39(-1.71%)
Sep 08, 2011	22.80	22.80	22.80	22.80	800	-0.19(-0.84%)
Sep 07, 2011	22.88	22.99	22.88	22.99	650	+0.79(+3.58%)
Sep 06, 2011	21.81	22.20	21.72	22.20	1,909	-0.20(-0.89%)
Sep 02, 2011	22.40	22.40	22.40	22.40	1,000	-0.98(-4.19%)
Aug 31, 2011	23.32	23.38	23.38	23.38	18,300	+0.06(+0.26%)
Aug 30, 2011	23.00	23.32	23.00	23.32	3,100	+0.29(+1.24%)
Aug 29, 2011	22.61	23.03	22.61	23.03	1,273	+0.76(+3.42%)
Aug 26, 2011	22.09	22.27	21.78	22.27	479	+0.09(+0.41%)
Aug 24, 2011	22.18	22.18	22.18	22.18	0	+0.21(+0.96%)
Aug 23, 2011	21.91	21.97	21.91	21.97	250	+0.46(+2.13%)
Aug 22, 2011	21.41	21.52	21.41	21.51	535	-0.11(-0.52%)
Aug 19, 2011	21.78	21.88	21.61	21.62	1,187	-0.11(-0.51%)
Aug 18, 2011	22.49	22.49	21.73	21.73	4,873	-0.95(-4.17%)
Aug 17, 2011	22.95	22.95	22.52	22.68	855	-0.04(-0.18%)
Aug 16, 2011	22.56	22.72	22.50	22.72	1,433	-0.04(-0.19%)
Aug 15, 2011	22.51	22.78	22.45	22.76	6,273	+0.76(+3.47%)
Aug 12, 2011	22.50	22.50	21.97	22.00	2,263	-0.04(-0.18%)
Aug 11, 2011	21.20	22.37	21.20	22.04	29,535	+0.62(+2.89%)
Aug 10, 2011	20.50	21.55	20.50	21.42	1,929	+0.05(+0.23%)
Aug 09, 2011	19.92	21.37	19.92	21.37	4,590	+1.07(+5.27%)
Aug 08, 2011	21.58	21.58	20.30	20.30	2,918	-2.04(-9.13%)
Aug 05, 2011	23.00	23.00	22.21	22.34	14,311	-0.92(-3.96%)
Aug 04, 2011	23.88	23.95	23.26	23.26	8,304	-0.86(-3.57%)
Aug 03, 2011	24.15	24.15	23.78	24.12	3,661	-0.29(-1.19%)
Aug 02, 2011	24.97	24.97	24.40	24.41	6,549	-0.56(-2.24%)
Aug 01, 2011	25.45	25.45	24.97	24.97	700	-0.68(-2.65%)
Jul 29, 2011	25.17	25.65	25.17	25.65	7,293	-0.09(-0.35%)
Jul 28, 2011	25.69	25.78	25.69	25.74	1,156	-0.01(-0.03%)
Jul 27, 2011	26.11	26.11	25.75	25.75	915	-0.61(-2.32%)
Jul 26, 2011	26.39	26.39	26.35	26.36	4,818	-0.10(-0.38%)
Jul 25, 2011	26.59	26.60	26.46	26.46	4,754	-0.25(-0.93%)
Jul 22, 2011	26.52	26.71	26.52	26.71	1,540	+0.06(+0.21%)
Jul 21, 2011	26.49	26.75	26.49	26.65	3,629	+0.21(+0.81%)
Jul 20, 2011	26.45	26.45	26.41	26.44	340	+0.09(+0.35%)
Jul 19, 2011	25.95	26.35	25.95	26.35	4,950	+0.41(+1.57%)
Jul 18, 2011	25.92	25.94	25.87	25.94	1,225	-0.20(-0.77%)
Jul 15, 2011	26.14	26.14	26.14	26.14	1,000	-0.01(-0.03%)
Jul 14, 2011	26.40	26.40	26.13	26.15	996	-0.33(-1.25%)
Jul 13, 2011	26.51	26.63	26.48	26.48	1,631	-0.19(-0.70%)
Jul 12, 2011	26.67	26.67	26.67	26.67	500	+0.12(+0.44%)
Jul 11, 2011	26.57	26.57	26.55	26.55	600	-0.39(-1.45%)
Jul 08, 2011	26.67	26.94	26.67	26.94	9,895	+0.00(+0.00%)
Jul 07, 2011	26.71	27.00	26.71	26.94	470	+0.29(+1.08%)
Jul 06, 2011	26.49	26.65	26.49	26.65	1,881	+0.30(+1.14%)
Jul 05, 2011	26.24	26.35	26.24	26.35	1,881	+0.11(+0.43%)
Jul 01, 2011	26.04	26.24	26.04	26.24	10,626	+0.31(+1.21%)
Jun 30, 2011	25.93	25.93	25.93	25.93	159	+0.12(+0.45%)
Jun 29, 2011	25.80	25.81	25.80	25.81	216	+0.28(+1.08%)
Jun 28, 2011	25.49	25.57	25.49	25.53	3,105	+0.03(+0.14%)
Jun 27, 2011	25.40	25.50	25.40	25.50	9,600	+0.17(+0.67%)
Jun 24, 2011	25.33	25.33	25.33	25.33	600	-0.02(-0.08%)
Jun 23, 2011	25.20	25.37	25.20	25.35	715	-0.56(-2.16%)
Jun 22, 2011	25.79	25.98	25.79	25.91	883	+0.09(+0.34%)
Jun 21, 2011	25.68	25.83	25.68	25.82	2,750	+0.42(+1.65%)
Jun 20, 2011	25.40	25.40	25.40	25.40	2,000	+0.23(+0.91%)
Jun 17, 2011	25.14	25.28	25.14	25.17	3,000	+0.08(+0.33%)
Jun 16, 2011	25.09	25.09	25.09	25.09	166	+0.28(+1.11%)
Jun 15, 2011	24.92	25.00	24.61	24.81	6,792	-0.38(-1.51%)
Jun 14, 2011	25.12	25.21	25.05	25.19	2,695	+0.46(+1.85%)
Jun 13, 2011	24.79	24.79	24.72	24.73	1,564	-0.27(-1.07%)
Jun 10, 2011	25.06	25.14	24.86	25.00	10,217	-0.51(-2.00%)
Jun 09, 2011	25.61	25.61	25.51	25.51	1,290	-0.16(-0.62%)
Jun 08, 2011	25.75	25.85	25.67	25.67	1,800	-0.21(-0.81%)
Jun 07, 2011	25.78	25.88	25.78	25.88	1,109	+0.26(+1.01%)
Jun 06, 2011	25.78	25.89	25.62	25.62	1,946	-0.16(-0.62%)
Jun 03, 2011	25.76	25.78	25.76	25.78	1,300	-0.24(-0.92%)
May 24, 2011	26.26	26.26	25.97	26.02	5,587	+0.02(+0.08%)
May 23, 2011	26.05	26.05	26.00	26.00	763	-0.31(-1.18%)
May 20, 2011	26.26	26.31	26.26	26.31	2,600	-0.18(-0.68%)
May 19, 2011	26.54	26.58	26.42	26.49	3,764	+0.17(+0.65%)
May 18, 2011	26.20	26.32	26.20	26.32	414	+0.13(+0.49%)
May 17, 2011	25.84	26.20	25.31	26.19	1,684	-0.11(-0.41%)
May 16, 2011	26.30	26.30	26.30	26.30	400	+0.00(+0.00%)
May 13, 2011	26.56	26.62	26.25	26.30	5,174	-0.20(-0.75%)
May 12, 2011	26.50	26.50	26.50	26.50	500	-0.19(-0.71%)
May 11, 2011	26.87	26.87	26.56	26.69	9,389	-0.21(-0.78%)
May 10, 2011	26.61	26.93	26.61	26.90	10,205	+0.41(+1.55%)
May 09, 2011	26.29	26.51	26.25	26.49	2,127	-0.01(-0.04%)
May 06, 2011	26.52	26.53	26.50	26.50	1,290	-0.22(-0.82%)
May 05, 2011	26.66	26.72	26.66	26.72	750	-0.05(-0.18%)
May 04, 2011	26.81	26.81	26.77	26.77	430	-0.24(-0.89%)
May 03, 2011	27.01	27.01	27.01	27.01	200	-0.16(-0.59%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Decatur Daily Democrat