Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	23.12	23.62	23.09	23.51	11,086	+0.25(+1.08%)
Nov 29, 2022	23.22	23.31	23.19	23.26	8,463	+0.13(+0.56%)
Nov 28, 2022	23.68	23.68	23.10	23.13	12,879	-0.40(-1.69%)
Nov 25, 2022	23.57	23.67	23.38	23.52	3,138	+0.14(+0.61%)
Nov 23, 2022	23.46	23.46	23.29	23.38	12,404	-0.06(-0.26%)
Nov 22, 2022	23.30	23.90	23.16	23.44	95,489	+0.37(+1.61%)
Nov 21, 2022	22.86	23.64	22.73	23.07	32,926	+0.16(+0.70%)
Nov 18, 2022	22.91	22.93	22.83	22.91	842	+0.11(+0.46%)
Nov 17, 2022	22.77	22.83	22.54	22.81	15,943	-0.21(-0.93%)
Nov 16, 2022	23.19	23.19	23.02	23.02	1,308	-0.31(-1.31%)
Nov 15, 2022	22.97	23.56	22.97	23.33	4,864	+0.06(+0.27%)
Nov 14, 2022	23.57	23.57	23.26	23.26	9,400	-0.27(-1.16%)
Nov 11, 2022	22.83	23.54	22.83	23.54	6,173	+0.46(+2.01%)
Nov 10, 2022	22.17	23.07	22.17	23.07	1,893	+1.16(+5.29%)
Nov 09, 2022	22.20	22.20	21.90	21.92	5,853	-0.59(-2.63%)
Nov 08, 2022	22.43	22.53	22.43	22.51	1,309	+0.25(+1.11%)
Nov 07, 2022	22.25	22.26	22.14	22.26	3,908	+0.21(+0.93%)
Nov 04, 2022	21.90	22.33	21.73	22.05	5,767	+0.33(+1.51%)
Nov 03, 2022	22.04	22.04	21.51	21.73	4,763	-0.31(-1.40%)
Nov 02, 2022	22.10	22.33	22.04	22.04	2,808	-0.37(-1.65%)
Nov 01, 2022	22.51	22.54	22.40	22.41	9,659	+0.07(+0.33%)
Oct 31, 2022	22.02	22.34	22.02	22.33	2,919	+0.02(+0.09%)
Oct 28, 2022	21.91	22.37	21.91	22.31	4,568	+0.42(+1.90%)
Oct 27, 2022	22.11	22.11	21.77	21.90	3,368	+0.03(+0.12%)
Oct 26, 2022	21.77	22.06	21.77	21.87	4,793	+0.24(+1.11%)
Oct 25, 2022	21.25	21.74	21.25	21.63	10,455	+0.42(+1.99%)
Oct 24, 2022	21.14	21.29	21.13	21.21	6,900	+0.27(+1.27%)
Oct 21, 2022	20.59	20.94	20.50	20.94	3,185	+0.35(+1.68%)
Oct 20, 2022	20.91	20.91	20.59	20.59	3,274	-0.30(-1.42%)
Oct 19, 2022	21.23	21.49	20.89	20.89	9,179	-0.19(-0.91%)
Oct 18, 2022	20.51	21.21	20.51	21.08	7,182	+0.15(+0.72%)
Oct 17, 2022	20.38	20.95	20.38	20.93	9,556	+0.49(+2.39%)
Oct 14, 2022	20.72	20.83	20.34	20.44	13,982	-0.28(-1.36%)
Oct 13, 2022	20.02	20.80	20.02	20.72	2,840	+0.57(+2.82%)
Oct 12, 2022	19.91	20.20	19.91	20.16	2,412	+0.06(+0.28%)
Oct 11, 2022	20.05	20.31	19.90	20.10	9,546	-0.05(-0.27%)
Oct 10, 2022	20.67	20.67	20.07	20.15	3,877	-0.25(-1.25%)
Oct 07, 2022	20.77	20.77	20.41	20.41	6,373	-0.43(-2.05%)
Oct 06, 2022	21.03	21.03	20.84	20.84	1,282	-0.37(-1.75%)
Oct 05, 2022	20.96	21.38	20.88	21.21	2,570	-0.27(-1.27%)
Oct 04, 2022	20.79	21.51	20.79	21.48	7,433	+0.80(+3.88%)
Oct 03, 2022	20.21	20.79	20.21	20.68	5,680	+0.53(+2.64%)
Sep 30, 2022	20.18	20.37	20.07	20.15	5,336	+0.13(+0.66%)
Sep 29, 2022	20.20	20.20	19.87	20.01	13,557	-0.58(-2.84%)
Sep 28, 2022	20.37	20.72	20.37	20.60	5,669	+0.36(+1.80%)
Sep 27, 2022	20.31	20.54	20.05	20.24	12,088	-0.14(-0.68%)
Sep 26, 2022	20.75	20.88	20.24	20.37	11,250	-0.63(-3.01%)
Sep 23, 2022	21.26	21.31	20.75	21.01	21,739	-0.90(-4.10%)
Sep 22, 2022	22.36	22.36	21.91	21.91	5,788	-0.31(-1.38%)
Sep 21, 2022	22.59	22.66	22.18	22.21	5,235	-0.22(-0.97%)
Sep 20, 2022	22.90	22.90	22.30	22.43	36,503	-0.47(-2.07%)
Sep 19, 2022	22.82	22.90	22.70	22.90	5,185	+0.05(+0.24%)
Sep 16, 2022	22.58	22.86	22.52	22.85	6,628	-0.13(-0.58%)
Sep 15, 2022	23.13	23.30	22.93	22.98	11,707	-0.17(-0.73%)
Sep 14, 2022	23.30	23.30	23.09	23.15	7,845	-0.04(-0.16%)
Sep 13, 2022	23.94	23.94	23.17	23.19	13,245	-0.89(-3.69%)
Sep 12, 2022	23.99	24.20	23.99	24.08	5,708	+0.30(+1.25%)
Sep 09, 2022	23.50	23.80	23.50	23.78	6,334	+0.39(+1.68%)
Sep 08, 2022	23.43	23.48	23.09	23.39	8,829	+0.03(+0.12%)
Sep 07, 2022	23.21	23.37	23.06	23.36	6,329	+0.23(+1.00%)
Sep 06, 2022	23.60	23.60	23.04	23.13	10,916	-0.17(-0.74%)
Sep 02, 2022	23.62	23.78	23.30	23.30	4,322	+0.06(+0.25%)
Sep 01, 2022	23.63	23.63	23.11	23.24	6,316	-0.30(-1.29%)
Aug 31, 2022	23.42	23.69	23.42	23.55	10,149	-0.25(-1.06%)
Aug 30, 2022	25.15	25.15	23.57	23.80	10,865	-0.28(-1.16%)
Aug 29, 2022	24.17	24.17	23.96	24.08	12,772	-0.09(-0.36%)
Aug 26, 2022	24.71	24.71	24.16	24.17	9,228	-0.53(-2.14%)
Aug 25, 2022	24.65	24.71	24.52	24.70	18,390	+0.29(+1.19%)
Aug 24, 2022	24.59	24.59	24.37	24.41	3,739	+0.01(+0.06%)
Aug 23, 2022	24.34	24.54	24.34	24.39	8,598	+0.12(+0.51%)
Aug 22, 2022	24.78	24.78	24.23	24.27	11,442	-0.37(-1.52%)
Aug 19, 2022	24.70	24.77	24.61	24.64	5,931	-0.18(-0.74%)
Aug 18, 2022	24.99	24.99	24.80	24.83	9,607	+0.00(+0.02%)
Aug 17, 2022	25.01	25.01	24.69	24.82	11,341	-0.26(-1.05%)
Aug 16, 2022	24.88	25.23	24.87	25.09	7,501	+0.11(+0.45%)
Aug 15, 2022	24.92	25.01	24.69	24.97	13,810	+0.05(+0.19%)
Aug 12, 2022	24.86	24.93	24.62	24.93	3,121	+0.20(+0.81%)
Aug 11, 2022	24.82	24.82	24.69	24.73	2,518	+0.34(+1.39%)
Aug 10, 2022	24.47	24.52	24.33	24.39	7,726	+0.30(+1.23%)
Aug 09, 2022	24.29	24.29	24.04	24.09	9,574	-0.03(-0.11%)
Aug 08, 2022	24.06	24.43	24.06	24.12	4,509	+0.19(+0.78%)
Aug 05, 2022	23.79	23.95	23.79	23.93	7,559	+0.14(+0.60%)
Aug 04, 2022	24.28	24.28	23.79	23.79	9,330	-0.39(-1.62%)
Aug 03, 2022	24.23	24.26	24.15	24.18	8,606	+0.04(+0.17%)
Aug 02, 2022	24.35	24.35	23.84	24.14	7,268	-0.20(-0.82%)
Aug 01, 2022	24.22	24.40	24.06	24.34	11,217	-0.00(-0.01%)
Jul 29, 2022	24.12	24.39	23.98	24.34	9,260	+0.43(+1.81%)
Jul 28, 2022	23.85	23.97	23.77	23.91	5,209	+0.08(+0.32%)
Jul 27, 2022	23.39	23.87	23.39	23.83	6,837	+0.45(+1.91%)
Jul 26, 2022	23.59	23.60	23.39	23.39	7,948	-0.22(-0.92%)
Jul 25, 2022	23.19	23.63	23.19	23.60	9,652	+0.43(+1.88%)
Jul 22, 2022	23.11	23.51	23.11	23.17	3,792	-0.12(-0.51%)
Jul 21, 2022	23.45	23.45	23.10	23.29	6,792	-0.26(-1.09%)
Jul 20, 2022	23.53	23.63	23.35	23.54	11,628	+0.01(+0.06%)
Jul 19, 2022	23.24	23.56	23.15	23.53	9,997	+0.51(+2.21%)
Jul 18, 2022	23.20	23.26	23.01	23.02	8,570	+0.16(+0.71%)
Jul 15, 2022	22.53	22.92	22.43	22.86	19,646	+0.43(+1.93%)
Jul 14, 2022	22.80	22.80	22.09	22.42	35,976	-0.30(-1.34%)
Jul 13, 2022	22.72	22.82	22.54	22.73	3,671	-0.03(-0.12%)
Jul 12, 2022	22.85	22.98	22.76	22.76	8,267	-0.05(-0.23%)
Jul 11, 2022	23.09	23.09	22.69	22.81	6,330	-0.18(-0.78%)
Jul 08, 2022	22.85	23.05	22.83	22.99	8,487	+0.03(+0.11%)
Jul 07, 2022	22.80	23.08	22.80	22.96	11,311	+0.31(+1.35%)
Jul 06, 2022	22.51	22.66	22.28	22.66	6,015	-0.08(-0.34%)
Jul 05, 2022	22.91	22.91	22.42	22.74	6,665	-0.28(-1.21%)
Jul 01, 2022	22.73	23.01	22.08	23.01	5,609	+0.40(+1.79%)
Jun 30, 2022	22.86	22.86	22.54	22.61	9,455	-0.27(-1.16%)
Jun 29, 2022	23.30	23.30	22.84	22.88	11,073	-0.26(-1.11%)
Jun 28, 2022	23.58	23.69	23.13	23.13	11,310	-0.10(-0.43%)
Jun 27, 2022	23.13	23.37	23.13	23.23	12,959	+0.13(+0.56%)
Jun 24, 2022	23.02	23.23	23.02	23.11	19,118	+0.61(+2.71%)
Jun 23, 2022	22.72	22.72	22.28	22.50	26,051	-0.07(-0.31%)
Jun 22, 2022	22.43	22.68	22.43	22.57	3,794	-0.07(-0.30%)
Jun 21, 2022	22.66	22.76	22.59	22.63	4,971	+0.50(+2.24%)
Jun 17, 2022	22.24	22.42	21.86	22.14	14,247	+0.17(+0.77%)
Jun 16, 2022	23.18	23.18	21.94	21.97	32,519	-1.06(-4.61%)
Jun 15, 2022	23.14	23.21	22.73	23.03	10,999	+0.30(+1.33%)
Jun 14, 2022	23.03	23.23	22.56	22.73	16,961	-0.32(-1.37%)
Jun 13, 2022	24.38	24.38	23.04	23.04	36,396	-1.62(-6.58%)
Jun 10, 2022	24.84	24.84	24.46	24.66	51,920	-0.41(-1.65%)
Jun 09, 2022	25.51	25.51	25.08	25.08	17,982	-0.43(-1.69%)
Jun 08, 2022	26.06	26.06	25.42	25.51	23,074	-0.34(-1.31%)
Jun 07, 2022	25.63	25.85	25.43	25.85	34,502	+0.30(+1.16%)
Jun 06, 2022	25.63	25.66	25.49	25.55	19,347	+0.16(+0.63%)
Jun 03, 2022	25.60	25.63	25.38	25.39	16,734	-0.30(-1.17%)
Jun 02, 2022	25.74	25.74	25.29	25.69	23,960	+0.10(+0.38%)
Jun 01, 2022	25.85	25.85	25.28	25.59	38,344	-0.06(-0.23%)
May 31, 2022	25.72	25.72	25.36	25.65	15,380	+0.03(+0.12%)
May 27, 2022	25.53	25.62	25.35	25.62	19,464	+0.40(+1.58%)
May 26, 2022	25.06	25.35	25.06	25.22	15,259	+0.28(+1.12%)
May 25, 2022	24.66	25.01	24.66	24.94	5,792	+0.39(+1.58%)
May 24, 2022	24.66	24.66	24.05	24.55	7,365	+0.15(+0.63%)
May 23, 2022	24.21	24.66	24.21	24.40	8,991	+0.39(+1.63%)
May 20, 2022	24.11	24.21	23.64	24.01	7,996	-0.07(-0.29%)
May 19, 2022	24.03	24.28	24.00	24.08	2,713	-0.15(-0.61%)
May 18, 2022	24.83	24.83	24.21	24.23	12,428	-0.63(-2.53%)
May 17, 2022	24.66	24.87	24.65	24.85	3,665	+0.41(+1.69%)
May 16, 2022	24.24	24.61	24.15	24.44	10,883	+0.24(+0.98%)
May 13, 2022	24.04	24.29	23.96	24.20	14,641	+0.54(+2.27%)
May 12, 2022	23.49	23.74	23.26	23.67	8,089	-0.05(-0.21%)
May 11, 2022	23.67	24.34	23.67	23.72	11,304	-0.14(-0.57%)
May 10, 2022	24.49	24.49	23.64	23.85	13,295	-0.24(-0.99%)
May 09, 2022	24.87	24.87	24.03	24.09	8,502	-0.78(-3.14%)
May 06, 2022	24.91	24.91	24.59	24.87	7,755	+0.04(+0.17%)
May 05, 2022	25.03	25.10	24.65	24.83	6,177	-0.55(-2.17%)
May 04, 2022	24.79	25.40	24.78	25.38	13,394	+0.66(+2.65%)
May 03, 2022	24.46	24.81	24.44	24.72	7,704	+0.51(+2.10%)
May 02, 2022	24.27	24.46	23.83	24.21	14,758	-0.09(-0.39%)
Apr 29, 2022	25.02	25.02	24.30	24.31	13,124	-0.70(-2.79%)
Apr 28, 2022	24.77	25.05	24.61	25.01	5,077	+0.41(+1.67%)
Apr 27, 2022	25.00	25.00	24.58	24.60	17,401	-0.16(-0.63%)
Apr 26, 2022	25.18	25.18	24.75	24.75	16,968	-0.45(-1.78%)
Apr 25, 2022	25.57	25.57	24.71	25.20	18,526	-0.16(-0.64%)
Apr 22, 2022	26.01	26.01	25.36	25.36	11,827	-0.62(-2.39%)
Apr 21, 2022	26.19	26.44	25.92	25.98	9,311	-0.16(-0.59%)
Apr 20, 2022	25.91	26.23	25.91	26.14	4,550	+0.24(+0.94%)
Apr 19, 2022	25.72	25.94	25.72	25.90	7,246	+0.18(+0.70%)
Apr 18, 2022	25.64	25.84	25.64	25.72	13,240	-0.06(-0.25%)
Apr 14, 2022	25.67	25.82	25.65	25.78	4,448	+0.13(+0.51%)
Apr 13, 2022	25.68	25.68	25.57	25.65	11,475	+0.24(+0.94%)
Apr 12, 2022	26.16	26.21	25.40	25.41	12,401	-0.02(-0.06%)
Apr 11, 2022	25.80	26.46	25.43	25.43	26,913	-0.42(-1.64%)
Apr 08, 2022	25.47	25.85	25.34	25.85	18,611	+0.46(+1.82%)
Apr 07, 2022	25.56	25.62	25.13	25.39	17,410	-0.14(-0.53%)
Apr 06, 2022	25.35	26.33	25.35	25.52	25,589	+0.02(+0.06%)
Apr 05, 2022	25.85	25.98	25.51	25.51	19,326	-0.27(-1.06%)
Apr 04, 2022	26.11	26.11	25.64	25.78	28,564	-0.11(-0.41%)
Apr 01, 2022	25.78	25.89	25.64	25.89	16,573	+0.22(+0.88%)
Mar 31, 2022	25.92	25.93	25.66	25.66	12,164	-0.11(-0.42%)
Mar 30, 2022	25.87	25.92	25.74	25.77	17,049	-0.05(-0.18%)
Mar 29, 2022	25.64	25.87	25.63	25.82	15,815	+0.25(+0.97%)
Mar 28, 2022	25.78	25.78	25.37	25.57	35,474	-0.06(-0.25%)
Mar 25, 2022	25.37	25.64	25.37	25.64	17,527	+0.37(+1.47%)
Mar 24, 2022	25.37	25.37	25.14	25.26	24,171	+0.14(+0.56%)
Mar 23, 2022	25.50	25.50	25.11	25.12	54,575	-0.12(-0.50%)
Mar 22, 2022	25.34	25.46	25.13	25.25	163,578	+0.15(+0.59%)
Mar 21, 2022	25.27	25.31	25.07	25.10	75,460	+0.03(+0.13%)
Mar 18, 2022	25.03	25.69	24.83	25.07	83,158	+0.15(+0.61%)
Mar 17, 2022	25.29	25.29	24.58	24.91	75,370	+0.26(+1.06%)
Mar 16, 2022	24.70	25.32	24.33	24.65	116,414	+0.31(+1.27%)
Mar 15, 2022	24.46	24.46	24.17	24.35	14,498	+0.12(+0.51%)
Mar 14, 2022	24.46	24.60	24.20	24.22	8,455	-0.29(-1.19%)
Mar 11, 2022	24.74	24.79	24.51	24.51	8,735	-0.08(-0.31%)
Mar 10, 2022	24.65	24.65	24.37	24.59	17,230	-0.06(-0.24%)
Mar 09, 2022	24.77	24.79	24.60	24.65	17,534	+0.23(+0.94%)
Mar 08, 2022	24.79	25.24	24.41	24.42	67,215	+0.06(+0.26%)
Mar 07, 2022	24.78	24.78	24.36	24.36	7,622	-0.51(-2.04%)
Mar 04, 2022	24.95	24.95	24.69	24.86	9,664	-0.17(-0.68%)
Mar 03, 2022	24.92	25.09	24.92	25.03	5,888	+0.11(+0.43%)
Mar 02, 2022	24.67	25.00	24.66	24.93	11,425	+0.54(+2.23%)
Mar 01, 2022	24.62	24.62	24.32	24.38	4,650	-0.34(-1.37%)
Feb 28, 2022	24.75	24.75	24.50	24.72	4,699	-0.09(-0.35%)
Feb 25, 2022	23.94	24.82	24.57	24.81	10,939	+0.56(+2.32%)
Feb 24, 2022	23.47	24.31	23.47	24.25	5,312	+0.09(+0.38%)
Feb 23, 2022	24.65	24.65	24.15	24.15	2,469	-0.29(-1.17%)
Feb 22, 2022	24.66	24.66	24.33	24.44	4,766	-0.29(-1.16%)
Feb 18, 2022				24.72	0	-0.03(-0.12%)
Feb 17, 2022	24.99	24.99	24.75	24.75	3,280	-0.26(-1.03%)
Feb 16, 2022	25.07	25.07	24.87	25.01	6,141	+0.18(+0.74%)
Feb 15, 2022	24.82	24.90	24.76	24.83	5,310	+0.23(+0.94%)
Feb 14, 2022	24.89	24.89	24.56	24.60	8,217	-0.33(-1.31%)
Feb 11, 2022	25.03	25.13	24.92	24.92	3,564	-0.01(-0.05%)
Feb 10, 2022	25.21	25.27	24.88	24.94	14,790	-0.27(-1.09%)
Feb 09, 2022	25.31	25.31	25.18	25.21	2,449	+0.13(+0.53%)
Feb 08, 2022	25.08	25.12	25.03	25.08	14,416	+0.07(+0.28%)
Feb 07, 2022	25.19	25.19	24.98	25.01	3,860	+0.06(+0.25%)
Feb 04, 2022	24.92	24.94	24.77	24.94	2,919	+0.00(+0.00%)
Feb 03, 2022	25.15		24.94	24.94	2,794	-0.22(-0.89%)
Feb 02, 2022	25.21	25.21	25.03	25.17	4,803	+0.01(+0.05%)
Feb 01, 2022	25.07	25.15	25.07	25.15	1,957	+0.21(+0.83%)
Jan 31, 2022	24.71	24.95		24.95	2,060	+0.18(+0.73%)
Jan 28, 2022	24.45	24.77	24.30	24.77	22,519	+0.20(+0.82%)
Jan 27, 2022	25.03	25.09	24.45	24.56	4,885	-0.00(-0.01%)
Jan 26, 2022	25.02	25.06	24.57	24.57	6,070	-0.19(-0.76%)
Jan 25, 2022	24.51	24.82	24.46	24.75	1,273	+0.29(+1.18%)
Jan 24, 2022	24.93	25.72	23.88	24.47	5,903	-0.16(-0.67%)
Jan 21, 2022	24.81	24.87	24.63	24.63	1,038	-0.28(-1.11%)
Jan 20, 2022	25.23	25.43	24.90	24.91	12,714	-0.34(-1.36%)
Jan 19, 2022	25.31	25.49	25.25	25.25	3,209	-0.25(-0.99%)
Jan 18, 2022	25.66	25.66	25.43	25.50	11,638	-0.18(-0.68%)
Jan 14, 2022				25.68	0	+0.10(+0.39%)
Jan 13, 2022	25.68	25.78	25.57	25.58	4,057	-0.02(-0.09%)
Jan 12, 2022	25.58	25.62	25.51	25.60	2,615	+0.05(+0.18%)
Jan 11, 2022	25.31	25.55	25.31	25.55	2,675	+0.21(+0.83%)
Jan 10, 2022	25.30	25.34	25.28	25.34	2,187	-0.03(-0.12%)
Jan 07, 2022	25.27	25.38	25.27	25.38	7,899	+0.22(+0.88%)
Jan 06, 2022	25.14	25.16	25.03	25.15	23,255	+0.16(+0.64%)
Jan 05, 2022	25.29	25.53	24.99	24.99	2,973	-0.68(-2.64%)
Jan 04, 2022	25.24	25.67	25.15	25.67	912	+0.63(+2.51%)
Jan 03, 2022	24.73	25.04	24.73	25.04	1,358	+0.26(+1.07%)
Dec 31, 2021	24.62	24.78	24.62	24.78	2,597	+0.15(+0.60%)
Dec 30, 2021	24.72	24.72	24.61	24.63	2,026	-0.01(-0.03%)

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: ICAP )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

(NY: ICAP )

Historical Prices

Sections

Services

The Daily Press