Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016		8.690	8.690	8.690	0	+0.02(+0.23%)
Apr 28, 2016	8.720	8.830	8.670	8.670	23,532	-0.05(-0.57%)
Apr 27, 2016	8.570	8.720	8.570	8.720	42,128	+0.09(+1.04%)
Apr 26, 2016	8.600	8.680	8.520	8.630	36,743	+0.11(+1.29%)
Apr 25, 2016	8.570	8.570	8.500	8.520	81,107	-0.14(-1.62%)
Apr 22, 2016	8.660	8.750	8.620	8.660	40,068	+0.00(+0.00%)
Apr 21, 2016	8.800	8.859	8.645	8.660	54,226	-0.10(-1.14%)
Apr 20, 2016	8.640	8.880	8.640	8.760	115,322	+0.12(+1.39%)
Apr 19, 2016	8.500	8.650	8.500	8.640	84,183	+0.27(+3.23%)
Apr 18, 2016	8.220	8.420	8.160	8.370	137,311	+0.19(+2.32%)
Apr 15, 2016	8.190	8.230	8.150	8.180	30,860	-0.06(-0.73%)
Apr 14, 2016	8.320	8.370	8.220	8.240	68,862	-0.03(-0.36%)
Apr 13, 2016	8.180	8.280	8.160	8.270	154,932	+0.30(+3.76%)
Apr 12, 2016	7.800	8.040	7.800	7.970	56,463	+0.27(+3.51%)
Apr 11, 2016	7.590	7.742	7.590	7.700	60,370	+0.26(+3.49%)
Apr 08, 2016	7.430	7.500	7.410	7.440	21,770	+0.19(+2.62%)
Apr 07, 2016	7.350	7.400	7.240	7.250	17,914	-0.23(-3.07%)
Apr 06, 2016	7.404	7.480	7.330	7.480	18,858	+0.19(+2.61%)
Apr 05, 2016	7.330	7.340	7.260	7.290	23,256	-0.13(-1.75%)
Apr 04, 2016	7.490	7.520	7.400	7.420	26,686	-0.11(-1.46%)
Apr 01, 2016	7.450	7.550	7.400	7.530	33,134	+0.00(+0.00%)
Mar 31, 2016	7.570	7.602	7.530	7.530	14,355	-0.02(-0.26%)
Mar 30, 2016	7.560	7.600	7.470	7.550	42,746	+0.06(+0.80%)
Mar 29, 2016	7.380	7.490	7.250	7.490	24,043	+0.04(+0.54%)
Mar 28, 2016	7.440	7.460	7.370	7.450	12,246	+0.04(+0.54%)
Mar 24, 2016		7.410	7.410	7.410	0	+0.04(+0.54%)
Mar 23, 2016	7.580	7.580	7.355	7.370	173,942	-0.31(-4.04%)
Mar 22, 2016	7.670	7.730	7.601	7.680	26,643	-0.01(-0.13%)
Mar 21, 2016	7.680	7.750	7.630	7.690	33,704	-0.05(-0.64%)
Mar 18, 2016	7.840	7.887	7.691	7.740	35,304	-0.15(-1.90%)
Mar 17, 2016	7.610	7.930	7.610	7.890	121,662	+0.37(+4.92%)
Mar 16, 2016	7.310	7.600	7.270	7.520	60,869	+0.16(+2.17%)
Mar 15, 2016	7.430	7.430	7.260	7.360	135,596	-0.25(-3.29%)
Mar 14, 2016	7.610	7.660	7.560	7.610	60,844	-0.02(-0.26%)
Mar 11, 2016	7.620	7.699	7.620	7.630	28,895	+0.09(+1.19%)
Mar 10, 2016	7.610	7.620	7.430	7.540	22,366	-0.09(-1.18%)
Mar 09, 2016	7.560	7.683	7.530	7.630	53,250	+0.06(+0.79%)
Mar 08, 2016	7.750	7.750	7.470	7.570	99,249	-0.22(-2.82%)
Mar 07, 2016	7.570	7.830	7.570	7.790	129,975	+0.38(+5.13%)
Mar 04, 2016	7.340	7.487	7.320	7.410	134,784	+0.18(+2.49%)
Mar 03, 2016	7.000	7.240	7.000	7.230	181,910	+0.22(+3.14%)
Mar 02, 2016	6.750	7.020	6.750	7.010	54,858	+0.24(+3.55%)
Mar 01, 2016	6.650	6.800	6.600	6.770	75,324	+0.27(+4.15%)
Feb 29, 2016	6.500	6.600	6.471	6.500	45,697	+0.10(+1.56%)
Feb 26, 2016	6.390	6.510	6.330	6.400	91,964	+0.12(+1.91%)
Feb 25, 2016	6.330	6.330	6.200	6.280	57,620	-0.07(-1.10%)
Feb 24, 2016	6.330	6.390	6.190	6.350	130,263	-0.07(-1.09%)
Feb 23, 2016	6.680	6.680	6.420	6.420	78,886	-0.28(-4.18%)
Feb 22, 2016	6.500	6.730	6.500	6.700	74,891	+0.30(+4.69%)
Feb 19, 2016	6.430	6.430	6.330	6.400	26,075	-0.02(-0.31%)
Feb 18, 2016	6.500	6.530	6.351	6.420	36,450	-0.12(-1.83%)
Feb 17, 2016	6.260	6.540	6.255	6.540	77,502	+0.33(+5.31%)
Feb 16, 2016	6.090	6.210	6.040	6.210	179,028	+0.17(+2.81%)
Feb 12, 2016		6.040	6.040	6.040	0	+0.24(+4.14%)
Feb 11, 2016	5.790	5.834	5.720	5.800	57,566	-0.02(-0.34%)
Feb 10, 2016	6.020	6.080	5.800	5.820	132,819	-0.12(-2.02%)
Feb 09, 2016	6.000	6.020	5.900	5.940	58,373	-0.17(-2.78%)
Feb 08, 2016	6.140	6.140	6.050	6.110	90,045	-0.04(-0.65%)
Feb 05, 2016	6.200	6.222	6.130	6.150	19,217	-0.02(-0.32%)
Feb 04, 2016	6.040	6.290	6.040	6.170	57,101	+0.27(+4.58%)
Feb 03, 2016	5.790	5.920	5.660	5.900	27,244	+0.20(+3.51%)
Feb 02, 2016	5.780	5.780	5.660	5.700	46,868	-0.19(-3.23%)
Feb 01, 2016	5.860	5.900	5.810	5.890	22,419	-0.04(-0.67%)
Jan 29, 2016	5.750	5.930	5.750	5.930	87,945	+0.29(+5.14%)
Jan 28, 2016	5.630	5.686	5.570	5.640	18,933	+0.13(+2.36%)
Jan 27, 2016	5.530	5.620	5.460	5.510	25,138	-0.06(-1.08%)
Jan 26, 2016	5.470	5.580	5.460	5.570	17,050	+0.13(+2.39%)
Jan 25, 2016	5.540	5.580	5.430	5.440	20,995	-0.14(-2.49%)
Jan 22, 2016	5.580	5.700	5.540	5.579	69,302	+0.21(+3.89%)
Jan 21, 2016	5.270	5.450	5.260	5.370	67,652	+0.07(+1.32%)
Jan 20, 2016	5.200	5.329	5.070	5.300	77,542	-0.01(-0.19%)
Jan 19, 2016	5.380	5.420	5.230	5.310	35,965	-0.02(-0.38%)
Jan 15, 2016		5.330	5.330	5.330	0	-0.19(-3.41%)
Jan 14, 2016	5.440	5.550	5.365	5.518	21,713	+0.11(+2.00%)
Jan 13, 2016	5.590	5.590	5.372	5.410	47,798	-0.18(-3.22%)
Jan 12, 2016	5.651	5.676	5.510	5.590	31,321	+0.00(+0.00%)
Jan 11, 2016	5.720	5.720	5.530	5.590	55,996	-0.11(-1.93%)
Jan 08, 2016	5.780	5.840	5.700	5.700	35,833	-0.04(-0.70%)
Jan 07, 2016	5.900	5.900	5.720	5.740	64,516	-0.30(-4.97%)
Jan 06, 2016	6.130	6.150	6.000	6.040	192,914	-0.13(-2.11%)
Jan 05, 2016	6.180	6.180	6.095	6.170	17,051	+0.01(+0.16%)
Jan 04, 2016	6.060	6.170	6.016	6.160	31,980	-0.09(-1.44%)
Dec 31, 2015		6.250	6.250	6.250	0	-0.06(-0.95%)
Dec 30, 2015	6.330	6.350	6.280	6.310	42,589	-0.04(-0.63%)
Dec 29, 2015	6.380	6.410	6.330	6.350	67,283	+0.03(+0.47%)
Dec 28, 2015	6.440	6.440	6.270	6.320	54,926	-0.08(-1.25%)
Dec 24, 2015		6.400	6.400	6.400	0	+0.01(+0.09%)
Dec 23, 2015	6.300	6.410	6.300	6.394	63,940	+0.09(+1.50%)
Dec 22, 2015	6.150	6.320	6.150	6.300	33,321	+0.11(+1.78%)
Dec 21, 2015	6.230	6.240	6.140	6.190	56,927	-0.15(-2.37%)
Dec 18, 2015	6.390	6.440	6.330	6.340	51,100	-0.03(-0.47%)
Dec 17, 2015	6.490	6.550	6.370	6.370	59,616	-0.16(-2.45%)
Dec 16, 2015	6.440	6.546	6.415	6.530	19,087	+0.18(+2.83%)
Dec 15, 2015	6.360	6.459	6.340	6.350	53,178	+0.03(+0.47%)
Dec 14, 2015	6.390	6.399	6.226	6.320	48,540	-0.08(-1.25%)
Dec 11, 2015	6.500	6.524	6.400	6.400	87,931	-0.27(-4.05%)
Dec 10, 2015	6.710	6.730	6.650	6.670	28,232	-0.08(-1.19%)
Dec 09, 2015	6.750	6.890	6.700	6.750	30,771	-0.02(-0.30%)
Dec 08, 2015	6.800	6.856	6.700	6.770	46,447	-0.19(-2.67%)
Dec 07, 2015	7.200	7.200	6.940	6.956	26,322	-0.30(-4.19%)
Dec 04, 2015	7.310	7.310	7.220	7.260	29,089	-0.01(-0.14%)
Dec 03, 2015	7.360	7.420	7.250	7.270	28,654	-0.11(-1.49%)
Dec 02, 2015	7.410	7.479	7.340	7.380	33,772	-0.07(-0.94%)
Dec 01, 2015	7.480	7.480	7.410	7.450	42,351	+0.00(+0.00%)
Nov 30, 2015	7.450	7.490	7.380	7.450	79,070	-0.01(-0.12%)
Nov 27, 2015	7.690	7.690	7.440	7.459	20,460	-0.17(-2.24%)
Nov 25, 2015		7.630	7.630	7.630	0	+0.01(+0.13%)
Nov 24, 2015	7.620	7.640	7.589	7.620	55,078	+0.01(+0.13%)
Nov 23, 2015			7.610	7.610	18,684	-0.17(-2.18%)
Nov 20, 2015	7.811	7.860	7.750	7.780	23,524	-0.02(-0.26%)
Nov 19, 2015	7.830	7.880	7.770	7.800	60,949	+0.03(+0.39%)
Nov 18, 2015	7.670	7.800	7.670	7.770	31,434	+0.08(+1.04%)
Nov 17, 2015	7.690	7.740	7.660	7.690	15,324	-0.10(-1.35%)
Nov 16, 2015	7.670	7.810	7.662	7.795	48,142	+0.09(+1.23%)
Nov 13, 2015	7.750	7.760	7.610	7.700	75,840	-0.12(-1.53%)
Nov 12, 2015	7.850	7.920	7.810	7.820	45,800	-0.08(-1.01%)
Nov 11, 2015	8.090	8.090	7.884	7.900	36,826	-0.13(-1.62%)
Nov 10, 2015	8.100	8.110	8.000	8.030	36,676	-0.03(-0.37%)
Nov 09, 2015	8.150	8.150	8.010	8.060	27,118	-0.18(-2.18%)
Nov 06, 2015	8.230	8.262	8.160	8.240	38,867	-0.21(-2.49%)
Nov 05, 2015	8.430	8.450	8.340	8.450	17,695	-0.01(-0.12%)
Nov 04, 2015	8.550	8.740	8.410	8.460	26,535	-0.03(-0.35%)
Nov 03, 2015	8.290	8.511	8.290	8.490	24,534	+0.16(+1.92%)
Nov 02, 2015	8.140	8.350	8.140	8.330	32,020	+0.23(+2.84%)
Oct 30, 2015	8.150	8.160	8.080	8.100	22,566	-0.06(-0.74%)
Oct 29, 2015	8.370	8.370	8.140	8.160	43,472	-0.34(-4.00%)
Oct 28, 2015	8.530	8.630	8.410	8.500	72,812	-0.10(-1.16%)
Oct 27, 2015	8.800	8.800	8.550	8.600	39,517	-0.29(-3.26%)
Oct 26, 2015	9.000	9.000	8.870	8.890	26,194	-0.10(-1.11%)
Oct 23, 2015	9.020	9.080	8.987	8.990	27,876	+0.06(+0.67%)
Oct 22, 2015	8.880	9.000	8.880	8.930	14,569	+0.08(+0.90%)
Oct 21, 2015	8.970	8.970	8.820	8.850	42,062	-0.16(-1.78%)
Oct 20, 2015	8.970	9.050	8.950	9.010	18,990	+0.04(+0.45%)
Oct 19, 2015	9.020	9.030	8.890	8.970	54,466	-0.15(-1.64%)
Oct 16, 2015	9.210	9.210	9.060	9.120	41,783	-0.13(-1.41%)
Oct 15, 2015	9.180	9.300	9.090	9.250	53,260	+0.20(+2.21%)
Oct 14, 2015	9.060	9.150	9.050	9.050	19,917	+0.00(+0.00%)
Oct 13, 2015	9.170	9.200	9.000	9.050	115,176	-0.30(-3.21%)
Oct 12, 2015	9.540	9.540	9.290	9.350	41,904	-0.14(-1.48%)
Oct 09, 2015	9.520	9.650	9.470	9.490	86,460	+0.16(+1.71%)
Oct 08, 2015	9.100	9.390	9.090	9.330	43,483	+0.22(+2.40%)
Oct 07, 2015	9.050	9.310	9.050	9.111	161,238	+0.42(+4.84%)
Oct 06, 2015	8.560	8.730	8.540	8.690	52,622	+0.17(+2.00%)
Oct 05, 2015	8.300	8.584	8.300	8.520	99,273	+0.38(+4.67%)
Oct 02, 2015	7.860	8.158	7.860	8.140	51,133	+0.24(+3.04%)
Oct 01, 2015	7.980	8.050	7.840	7.900	36,558	-0.07(-0.88%)
Sep 30, 2015	7.900	7.980	7.840	7.970	61,364	+0.17(+2.18%)
Sep 29, 2015	7.840	7.900	7.790	7.800	56,295	-0.04(-0.51%)
Sep 28, 2015	8.020	8.030	7.820	7.840	47,828	-0.30(-3.69%)
Sep 25, 2015	8.300	8.310	8.100	8.140	27,389	-0.10(-1.21%)
Sep 24, 2015	8.210	8.270	8.110	8.240	57,866	-0.05(-0.59%)
Sep 23, 2015	8.500	8.500	8.260	8.289	50,800	-0.24(-2.83%)
Sep 22, 2015	8.590	8.596	8.440	8.530	98,630	-0.24(-2.74%)
Sep 21, 2015	8.850	8.880	8.770	8.770	37,127	-0.03(-0.34%)
Sep 18, 2015	8.840	8.894	8.760	8.800	80,134	-0.16(-1.79%)
Sep 17, 2015	8.920	9.130	8.900	8.960	30,818	-0.03(-0.33%)
Sep 16, 2015	8.884	9.020	8.884	8.990	31,221	+0.14(+1.58%)
Sep 15, 2015	8.720	8.880	8.720	8.850	26,146	+0.14(+1.61%)
Sep 14, 2015	8.710	8.730	8.667	8.710	65,179	+0.02(+0.23%)
Sep 11, 2015	8.730	8.730	8.640	8.690	25,568	+0.00(+0.00%)
Sep 10, 2015	8.720	8.750	8.650	8.690	19,315	-0.07(-0.80%)
Sep 09, 2015	8.980	9.020	8.760	8.760	50,559	-0.08(-0.90%)
Sep 08, 2015	8.920	8.920	8.820	8.840	21,038	+0.05(+0.57%)
Sep 04, 2015		8.790	8.790	8.790	0	-0.21(-2.33%)
Sep 03, 2015	9.040	9.110	8.990	9.000	47,161	-0.02(-0.22%)
Sep 02, 2015	9.040	9.100	8.880	9.020	31,241	+0.11(+1.23%)
Sep 01, 2015	9.100	9.122	8.870	8.910	147,649	-0.39(-4.19%)
Aug 31, 2015	9.190	9.320	9.120	9.300	67,130	+0.05(+0.54%)
Aug 28, 2015	9.120	9.330	9.120	9.250	46,794	+0.17(+1.87%)
Aug 27, 2015	8.790	9.146	8.790	9.080	96,967	+0.47(+5.46%)
Aug 26, 2015	8.650	8.660	8.450	8.610	108,253	+0.16(+1.89%)
Aug 25, 2015	8.740	8.750	8.420	8.450	32,647	+0.12(+1.44%)
Aug 24, 2015	8.250	8.620	8.020	8.330	125,068	-0.62(-6.93%)
Aug 21, 2015	9.060	9.081	8.950	8.950	60,653	-0.15(-1.65%)
Aug 20, 2015	9.130	9.230	9.090	9.100	70,021	-0.05(-0.55%)
Aug 19, 2015	9.170	9.181	9.054	9.150	75,790	-0.02(-0.22%)
Aug 18, 2015	9.220	9.240	9.130	9.170	34,638	-0.13(-1.40%)
Aug 17, 2015	9.270	9.310	9.248	9.300	22,573	-0.04(-0.43%)
Aug 14, 2015	9.310	9.390	9.310	9.340	28,531	+0.04(+0.43%)
Aug 13, 2015	9.410	9.420	9.300	9.300	68,715	-0.09(-0.96%)
Aug 12, 2015	9.320	9.420	9.280	9.390	124,804	-0.04(-0.42%)
Aug 11, 2015	9.450	9.470	9.340	9.430	117,084	-0.21(-2.18%)
Aug 10, 2015	9.400	9.650	9.390	9.640	164,634	+0.29(+3.10%)
Aug 07, 2015	9.410	9.420	9.330	9.350	208,232	-0.03(-0.32%)
Aug 06, 2015	9.340	9.380	9.240	9.380	76,064	-0.03(-0.32%)
Aug 05, 2015	9.510	9.590	9.410	9.410	22,172	-0.02(-0.21%)
Aug 04, 2015	9.490	9.565	9.370	9.430	218,536	-0.04(-0.42%)
Aug 03, 2015	9.680	9.680	9.440	9.470	89,244	-0.31(-3.17%)
Jul 31, 2015	9.780	9.836	9.730	9.780	41,899	+0.09(+0.93%)
Jul 30, 2015	9.720	9.740	9.655	9.690	35,880	-0.12(-1.22%)
Jul 29, 2015	9.720	9.840	9.710	9.810	113,893	+0.09(+0.93%)
Jul 28, 2015	9.510	9.730	9.470	9.720	363,910	+0.31(+3.29%)
Jul 27, 2015	9.450	9.500	9.380	9.410	85,040	-0.18(-1.88%)
Jul 24, 2015	9.770	9.770	9.580	9.590	135,481	-0.23(-2.34%)
Jul 23, 2015	9.870	9.910	9.800	9.820	37,495	+0.05(+0.51%)
Jul 22, 2015	9.840	9.840	9.740	9.770	57,404	-0.23(-2.30%)
Jul 21, 2015	9.950	10.09	9.950	10.00	158,574	+0.02(+0.20%)
Jul 20, 2015	10.16	10.16	9.970	9.980	140,537	-0.25(-2.44%)
Jul 17, 2015	10.37	10.37	10.23	10.23	147,328	-0.13(-1.25%)
Jul 16, 2015	10.39	10.43	10.34	10.36	67,756	-0.03(-0.29%)
Jul 15, 2015	10.49	10.49	10.34	10.39	145,529	-0.12(-1.14%)
Jul 14, 2015	10.49	10.53	10.40	10.51	85,118	-0.04(-0.38%)
Jul 13, 2015	10.49	10.57	10.43	10.55	69,767	+0.12(+1.15%)
Jul 10, 2015	10.48	10.49	10.35	10.43	72,698	+0.14(+1.36%)
Jul 09, 2015	10.36	10.53	10.29	10.29	77,232	+0.12(+1.18%)
Jul 08, 2015	10.36	10.42	10.16	10.17	118,513	-0.56(-5.22%)
Jul 07, 2015	10.69	10.73	10.45	10.73	116,797	-0.14(-1.29%)
Jul 06, 2015	10.98	11.00	10.84	10.87	148,484	-0.37(-3.29%)
Jul 02, 2015		11.24	11.24	11.24	0	+0.01(+0.09%)
Jul 01, 2015	11.43	11.48	11.19	11.23	436,027	-0.15(-1.32%)
Jun 30, 2015	11.54	11.58	11.36	11.38	156,831	-0.10(-0.87%)
Jun 29, 2015	11.40	11.61	11.31	11.48	203,125	-0.05(-0.43%)
Jun 26, 2015	11.58	11.60	11.46	11.53	104,316	-0.18(-1.54%)
Jun 25, 2015	11.86	11.86	11.68	11.71	66,144	-0.21(-1.76%)
Jun 24, 2015	11.98	12.02	11.89	11.92	122,106	-0.06(-0.50%)
Jun 23, 2015	11.90	12.00	11.90	11.98	53,262	+0.13(+1.10%)
Jun 22, 2015	11.91	11.95	11.85	11.85	41,101	-0.02(-0.17%)
Jun 19, 2015	11.90	11.94	11.84	11.87	36,482	-0.10(-0.84%)
Jun 18, 2015	12.00	12.05	11.95	11.97	35,784	-0.03(-0.25%)
Jun 17, 2015	11.95	12.01	11.85	12.00	39,185	+0.02(+0.17%)
Jun 16, 2015	11.89	12.01	11.89	11.98	41,955	-0.03(-0.25%)
Jun 15, 2015	12.10	12.10	11.99	12.01	141,460	-0.19(-1.56%)
Jun 12, 2015	12.30	12.30	12.17	12.20	89,551	-0.12(-0.97%)
Jun 11, 2015	12.47	12.47	12.28	12.32	65,500	-0.13(-1.04%)
Jun 10, 2015	12.51	12.56	12.44	12.45	122,838	+0.03(+0.24%)
Jun 09, 2015	12.40	12.52	12.40	12.42	141,967	+0.03(+0.24%)
Jun 08, 2015	12.45	12.53	12.37	12.39	38,326	-0.11(-0.88%)
Jun 05, 2015	12.55	12.62	12.49	12.50	78,118	-0.07(-0.56%)
Jun 04, 2015	12.71	12.73	12.56	12.57	127,188	-0.27(-2.10%)
Jun 03, 2015	12.90	12.98	12.83	12.84	128,847	+0.08(+0.63%)
Jun 02, 2015	12.62	12.84	12.62	12.76	83,210	+0.15(+1.19%)

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

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Wapakoneta Daily News