Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.23	19.90	19.23	19.78	28,435	+0.56(+2.93%)
Oct 29, 2015	19.47	19.60	19.10	19.22	36,328	-0.35(-1.79%)
Oct 28, 2015	19.36	19.99	19.25	19.57	51,814	+0.33(+1.71%)
Oct 27, 2015	19.48	19.48	19.09	19.24	5,222	-0.23(-1.16%)
Oct 26, 2015	19.07	19.54	18.84	19.47	24,940	+0.32(+1.65%)
Oct 23, 2015	18.92	19.15	18.90	19.15	5,366	+0.28(+1.46%)
Oct 22, 2015	18.81	18.88	18.34	18.88	34,524	+0.44(+2.38%)
Oct 21, 2015	18.80	18.82	18.44	18.44	11,196	-0.32(-1.68%)
Oct 20, 2015	18.81	18.94	18.46	18.75	12,975	+0.30(+1.64%)
Oct 19, 2015	18.40	18.45	18.40	18.45	4,562	-0.01(-0.07%)
Oct 16, 2015	18.43	18.46	18.20	18.46	6,954	+0.14(+0.75%)
Oct 15, 2015	18.23	18.47	18.14	18.33	12,795	+0.19(+1.03%)
Oct 14, 2015	18.58	18.79	18.14	18.14	10,374	-0.47(-2.53%)
Oct 13, 2015	18.65	19.21	18.61	18.61	9,205	-0.16(-0.88%)
Oct 12, 2015	18.40	18.77	18.39	18.77	5,778	+0.37(+2.03%)
Oct 09, 2015	18.41	18.60	18.40	18.40	2,200	+0.12(+0.63%)
Oct 08, 2015	17.98	18.52	17.98	18.29	11,496	+0.28(+1.53%)
Oct 07, 2015	18.10	18.57	18.01	18.01	5,269	+0.04(+0.20%)
Oct 06, 2015	18.21	18.41	17.85	17.98	13,518	-0.25(-1.39%)
Oct 05, 2015	18.00	18.92	18.00	18.23	45,631	+0.26(+1.43%)
Oct 02, 2015	18.03	18.18	17.89	17.97	12,926	-0.08(-0.44%)
Oct 01, 2015	18.16	18.44	18.05	18.05	9,073	-0.12(-0.66%)
Sep 30, 2015	18.80	18.80	18.10	18.17	22,469	+0.23(+1.26%)
Sep 29, 2015	18.05	18.72	17.79	17.94	20,497	-0.08(-0.47%)
Sep 28, 2015	17.98	18.33	17.80	18.03	20,814	-0.07(-0.37%)
Sep 25, 2015	18.52	18.52	17.99	18.10	11,469	-0.42(-2.28%)
Sep 24, 2015	18.78	18.78	18.23	18.52	7,782	-0.30(-1.58%)
Sep 23, 2015	18.87	19.02	18.76	18.81	14,718	+0.32(+1.73%)
Sep 22, 2015	18.21	18.96	18.18	18.50	28,214	+0.32(+1.78%)
Sep 21, 2015	18.30	18.30	18.10	18.17	10,552	-0.08(-0.46%)
Sep 18, 2015	18.20	18.64	17.99	18.26	24,413	-0.25(-1.34%)
Sep 17, 2015	18.39	18.53	17.99	18.50	13,338	+0.27(+1.46%)
Sep 16, 2015	18.35	18.41	18.22	18.24	6,384	-0.12(-0.68%)
Sep 15, 2015	18.59	18.64	18.14	18.36	6,237	-0.20(-1.10%)
Sep 14, 2015	18.46	18.64	18.46	18.57	4,341	+0.08(+0.46%)
Sep 11, 2015	18.16	18.58	17.99	18.48	8,645	+0.26(+1.41%)
Sep 10, 2015	18.18	18.94	17.99	18.22	5,420	-0.02(-0.12%)
Sep 09, 2015	18.39	18.39	18.23	18.25	8,048	-0.07(-0.36%)
Sep 08, 2015	18.42	18.43	18.21	18.31	17,071	-0.11(-0.58%)
Sep 04, 2015	18.23	18.42	18.42	18.42	26,798	+0.21(+1.17%)
Sep 03, 2015	18.22	18.98	18.21	18.21	19,830	-0.58(-3.10%)
Sep 02, 2015	18.68	18.85	18.68	18.79	4,467	+0.23(+1.25%)
Sep 01, 2015	18.63	18.85	18.15	18.56	23,491	-0.28(-1.49%)
Aug 31, 2015	18.71	18.92	18.58	18.84	21,105	+0.18(+0.94%)
Aug 28, 2015	18.38	18.70	18.01	18.66	46,219	+0.20(+1.09%)
Aug 27, 2015	18.27	18.81	17.97	18.46	38,369	+0.13(+0.69%)
Aug 26, 2015	18.00	19.07	17.57	18.33	52,807	-0.10(-0.52%)
Aug 25, 2015	17.55	19.15	17.55	18.43	17,530	-0.04(-0.21%)
Aug 24, 2015	18.13	18.91	17.36	18.47	37,608	-0.15(-0.83%)
Aug 21, 2015	18.20	18.62	18.20	18.62	26,387	+0.18(+0.95%)
Aug 20, 2015	18.99	19.17	18.45	18.45	13,638	-0.28(-1.48%)
Aug 19, 2015	18.74	18.81	18.72	18.72	10,560	+0.04(+0.24%)
Aug 18, 2015	18.87	18.87	18.59	18.68	5,646	-0.18(-0.98%)
Aug 17, 2015	18.98	19.16	18.84	18.86	5,082	+0.18(+0.96%)
Aug 14, 2015	18.30	18.70	18.30	18.68	5,717	+0.32(+1.77%)
Aug 13, 2015	18.23	18.48	18.23	18.36	9,897	+0.11(+0.60%)
Aug 12, 2015	18.37	18.66	18.23	18.25	23,429	-0.09(-0.48%)
Aug 11, 2015	18.56	18.58	18.15	18.34	37,141	-0.34(-1.83%)
Aug 10, 2015	18.82	18.82	18.56	18.68	15,153	+0.01(+0.07%)
Aug 07, 2015	18.67	18.93	18.67	18.67	7,987	-0.05(-0.26%)
Aug 06, 2015	19.07	19.07	18.71	18.71	5,662	-0.24(-1.25%)
Aug 05, 2015	19.00	19.01	18.95	18.95	10,460	+0.07(+0.35%)
Aug 04, 2015	18.79	19.13	18.67	18.88	22,159	+0.16(+0.87%)
Aug 03, 2015	18.93	19.01	18.67	18.72	7,434	-0.14(-0.72%)
Jul 31, 2015	18.88	18.98	18.72	18.86	28,653	-0.08(-0.44%)
Jul 30, 2015	19.04	19.11	18.94	18.94	6,336	-0.08(-0.42%)
Jul 29, 2015	18.92	19.15	18.92	19.02	3,283	+0.03(+0.14%)
Jul 28, 2015	19.07	19.37	18.88	18.99	29,106	-0.46(-2.37%)
Jul 27, 2015	19.21	19.58	18.93	19.46	11,025	+0.14(+0.75%)
Jul 24, 2015	19.35	19.42	19.22	19.31	11,958	-0.04(-0.20%)
Jul 23, 2015	19.41	19.60	19.04	19.35	10,995	-0.11(-0.56%)
Jul 22, 2015	18.91	19.54	18.88	19.46	37,861	+0.26(+1.35%)
Jul 21, 2015	19.08	19.20	18.88	19.20	19,247	+0.26(+1.39%)
Jul 20, 2015	18.95	19.21	18.92	18.94	10,754	-0.05(-0.25%)
Jul 17, 2015	18.91	19.21	18.91	18.99	11,555	+0.05(+0.28%)
Jul 16, 2015	19.09	19.22	18.91	18.93	13,634	+0.02(+0.09%)
Jul 15, 2015	18.92	18.92	18.92	18.92	1,122	-0.11(-0.58%)
Jul 14, 2015	18.92	19.03	18.92	19.03	2,092	+0.00(+0.00%)
Jul 13, 2015	19.60	19.60	18.67	19.03	29,450	-0.01(-0.07%)
Jul 10, 2015	18.99	19.26	18.93	19.04	16,473	+0.11(+0.58%)
Jul 09, 2015	19.02	19.59	18.92	18.93	10,817	-0.10(-0.53%)
Jul 08, 2015	19.10	19.57	19.03	19.03	5,901	-0.15(-0.78%)
Jul 07, 2015	19.19	19.50	18.89	19.18	12,304	-0.04(-0.21%)
Jul 06, 2015	19.22	19.47	19.22	19.22	12,065	-0.20(-1.04%)
Jul 02, 2015	19.57	19.42	19.42	19.42	8,880	-0.15(-0.76%)
Jul 01, 2015	19.51	19.67	19.41	19.57	11,325	+0.21(+1.07%)
Jun 30, 2015	19.70	19.70	19.32	19.36	23,832	-0.08(-0.41%)
Jun 29, 2015	19.35	19.58	19.29	19.44	13,682	-0.14(-0.72%)
Jun 26, 2015	19.47	19.69	19.06	19.58	82,045	+0.13(+0.65%)
Jun 25, 2015	19.93	19.93	19.45	19.46	26,610	-0.41(-2.08%)
Jun 24, 2015	19.85	20.03	19.38	19.87	10,150	-0.28(-1.40%)
Jun 23, 2015	19.95	20.31	19.56	20.15	23,502	+0.34(+1.73%)
Jun 22, 2015	19.61	19.81	19.44	19.81	6,033	+0.21(+1.05%)
Jun 19, 2015	19.66	19.81	19.46	19.60	37,615	-0.14(-0.71%)
Jun 18, 2015	19.78	19.92	19.25	19.74	31,740	+0.17(+0.85%)
Jun 17, 2015	19.02	19.76	18.83	19.57	28,737	+0.48(+2.53%)
Jun 16, 2015	18.88	19.09	18.82	19.09	10,583	+0.31(+1.66%)
Jun 15, 2015	18.62	18.96	18.62	18.78	17,689	+0.07(+0.35%)
Jun 12, 2015	18.67	18.93	18.61	18.71	6,200	-0.07(-0.35%)
Jun 11, 2015	18.73	18.79	18.63	18.78	8,103	-0.11(-0.56%)
Jun 10, 2015	18.79	19.07	18.67	18.88	15,303	+0.31(+1.68%)
Jun 09, 2015	18.73	19.07	18.55	18.57	10,754	-0.14(-0.77%)
Jun 08, 2015	18.81	19.10	18.70	18.72	9,900	-0.25(-1.34%)
Jun 05, 2015	18.54	18.97	18.51	18.97	7,757	+0.51(+2.74%)
Jun 04, 2015	18.46	18.80	18.38	18.47	42,251	-0.07(-0.37%)
Jun 03, 2015	18.28	18.57	18.24	18.54	11,459	+0.36(+2.01%)
Jun 02, 2015	18.23	18.51	18.17	18.17	20,712	-0.07(-0.38%)
Jun 01, 2015	18.45	18.54	18.07	18.24	15,766	-0.18(-0.97%)
May 29, 2015	18.59	18.70	18.25	18.42	15,789	-0.18(-0.96%)
May 28, 2015	18.55	18.87	18.50	18.60	5,360	+0.02(+0.09%)
May 27, 2015	18.46	18.62	18.46	18.58	7,052	+0.15(+0.80%)
May 26, 2015	18.56	18.56	18.39	18.43	8,102	-0.02(-0.12%)
May 22, 2015	18.63	18.45	18.45	18.45	14,735	-0.10(-0.56%)
May 21, 2015	18.78	18.78	18.56	18.56	5,620	-0.03(-0.16%)
May 20, 2015	18.62	18.66	18.59	18.59	4,869	+0.03(+0.16%)
May 19, 2015	18.66	18.66	18.56	18.56	5,309	+0.03(+0.16%)
May 18, 2015	18.46	18.64	18.36	18.53	23,367	+0.01(+0.05%)
May 15, 2015	18.73	18.73	18.52	18.52	8,995	-0.20(-1.04%)
May 14, 2015	18.68	18.76	18.52	18.72	24,900	+0.03(+0.14%)
May 13, 2015	18.57	18.79	18.57	18.69	7,294	+0.14(+0.75%)
May 12, 2015	18.63	18.64	18.46	18.55	8,537	-0.23(-1.23%)
May 11, 2015	19.10	19.10	18.51	18.78	14,963	+0.21(+1.15%)
May 08, 2015	18.97	19.15	18.57	18.57	29,259	-0.19(-1.00%)
May 07, 2015	19.06	19.06	18.68	18.75	7,505	-0.25(-1.30%)
May 06, 2015	18.68	19.16	18.68	19.00	7,818	+0.10(+0.51%)
May 05, 2015	18.82	19.14	18.78	18.91	13,796	+0.16(+0.86%)
May 04, 2015	18.97	19.36	18.75	18.75	5,111	-0.10(-0.51%)
May 01, 2015	19.44	19.51	18.74	18.84	13,549	-0.09(-0.48%)
Apr 30, 2015	19.41	19.43	18.92	18.93	21,020	-0.46(-2.40%)
Apr 29, 2015	19.64	19.64	19.31	19.40	5,394	-0.08(-0.42%)
Apr 28, 2015	19.40	19.76	19.40	19.48	5,042	-0.11(-0.55%)
Apr 27, 2015	19.40	19.73	19.40	19.59	16,925	+0.07(+0.33%)
Apr 24, 2015	19.49	19.54	19.37	19.52	8,028	+0.11(+0.58%)
Apr 23, 2015	19.28	19.51	19.28	19.41	5,171	+0.12(+0.63%)
Apr 22, 2015	19.26	19.43	19.26	19.29	12,115	+0.02(+0.09%)
Apr 21, 2015	19.28	19.42	19.26	19.27	29,806	-0.37(-1.88%)
Apr 20, 2015	19.71	19.71	19.33	19.64	5,157	+0.36(+1.85%)
Apr 17, 2015	19.67	19.68	19.28	19.28	28,225	-0.35(-1.77%)
Apr 16, 2015	19.85	19.85	19.63	19.63	12,366	+0.10(+0.51%)
Apr 15, 2015	19.50	19.61	19.50	19.53	8,624	+0.02(+0.09%)
Apr 14, 2015	19.58	19.58	19.28	19.51	3,596	+0.18(+0.94%)
Apr 13, 2015	19.60	19.60	19.26	19.33	11,880	-0.24(-1.24%)
Apr 10, 2015	19.74	19.95	19.56	19.58	11,277	-0.05(-0.27%)
Apr 09, 2015	19.83	20.03	19.56	19.63	29,035	-0.22(-1.12%)
Apr 08, 2015	19.94	19.98	19.71	19.85	26,820	-0.08(-0.41%)
Apr 07, 2015	20.50	20.63	19.93	19.93	21,621	-0.59(-2.86%)
Apr 06, 2015	20.73	20.73	20.52	20.52	8,136	-0.45(-2.15%)
Apr 02, 2015	20.71	20.97	20.97	20.97	14,735	+0.30(+1.43%)
Apr 01, 2015	20.50	20.80	20.50	20.67	22,618	-0.57(-2.68%)
Mar 31, 2015	21.15	21.24	20.64	21.24	4,356	+0.51(+2.47%)
Mar 30, 2015	20.63	20.84	20.41	20.73	7,471	+0.10(+0.48%)
Mar 27, 2015	20.72	20.72	20.63	20.63	6,175	-0.07(-0.31%)
Mar 26, 2015	20.93	20.93	20.70	20.70	6,308	+0.15(+0.72%)
Mar 25, 2015	21.06	21.06	20.00	20.55	8,463	-0.44(-2.09%)
Mar 24, 2015	20.89	21.24	20.83	20.99	84,201	+0.16(+0.79%)
Mar 23, 2015	20.77	20.89	20.77	20.82	18,350	+0.00(+0.00%)
Mar 20, 2015	20.71	20.82	20.47	20.82	29,065	+0.24(+1.16%)
Mar 19, 2015	20.47	20.64	20.11	20.58	5,928	+0.18(+0.87%)
Mar 18, 2015	20.60	20.60	20.11	20.40	10,043	+0.13(+0.66%)
Mar 17, 2015	20.27	20.39	20.16	20.27	9,499	+0.30(+1.52%)
Mar 16, 2015	20.20	20.20	19.97	19.97	5,463	-0.18(-0.91%)
Mar 13, 2015	20.01	20.20	19.66	20.15	7,749	-0.03(-0.15%)
Mar 12, 2015	19.89	20.18	19.80	20.18	11,590	+0.44(+2.22%)
Mar 11, 2015	19.63	19.89	19.63	19.74	7,740	+0.09(+0.46%)
Mar 10, 2015	19.55	19.82	19.55	19.65	7,243	-0.05(-0.24%)
Mar 09, 2015	19.96	19.96	19.70	19.70	5,541	+0.15(+0.78%)
Mar 06, 2015	19.53	19.93	19.53	19.54	7,158	-0.19(-0.97%)
Mar 05, 2015	19.65	19.75	19.56	19.74	9,663	+0.14(+0.70%)
Mar 04, 2015	19.71	19.71	19.55	19.60	3,956	-0.11(-0.57%)
Mar 03, 2015	19.72	19.95	19.71	19.71	4,357	-0.12(-0.61%)
Mar 02, 2015	19.92	19.92	19.70	19.83	7,076	-0.05(-0.24%)
Feb 27, 2015	19.82	20.33	19.82	19.88	11,003	+0.08(+0.39%)
Feb 26, 2015	19.69	19.80	19.69	19.80	3,661	+0.01(+0.04%)
Feb 25, 2015	19.77	20.03	19.77	19.79	2,633	-0.23(-1.16%)
Feb 24, 2015	20.19	20.52	19.90	20.02	5,813	+0.16(+0.80%)
Feb 23, 2015	19.99	19.99	19.53	19.86	3,245	-0.13(-0.65%)
Feb 20, 2015	20.35	20.43	19.91	19.99	10,451	-0.28(-1.36%)
Feb 19, 2015	20.11	20.50	20.11	20.27	4,885	+0.10(+0.49%)
Feb 18, 2015	20.29	20.42	20.17	20.17	1,816	+0.01(+0.04%)
Feb 17, 2015	20.03	20.20	20.03	20.16	8,130	+0.09(+0.43%)
Feb 13, 2015	20.45	20.08	20.08	20.08	7,211	-0.08(-0.40%)
Feb 12, 2015	19.97	20.49	19.89	20.16	16,437	+0.45(+2.29%)
Feb 11, 2015	20.15	20.36	19.70	19.71	10,265	-0.51(-2.51%)
Feb 10, 2015	20.07	20.48	20.07	20.21	6,853	+0.01(+0.06%)
Feb 09, 2015	20.04	20.62	19.99	20.20	7,969	+0.01(+0.04%)
Feb 06, 2015	20.28	20.41	20.18	20.19	11,661	-0.12(-0.59%)
Feb 05, 2015	19.91	20.36	19.69	20.31	37,193	+0.46(+2.34%)
Feb 04, 2015	19.98	20.05	19.42	19.85	76,872	-0.15(-0.73%)
Feb 03, 2015	19.84	19.99	19.41	19.99	11,707	+0.20(+1.00%)
Feb 02, 2015	19.35	19.96	18.92	19.80	54,840	+0.70(+3.69%)
Jan 30, 2015	19.39	19.39	19.09	19.09	40,490	-0.42(-2.16%)
Jan 29, 2015	19.39	19.56	19.39	19.51	18,586	+0.10(+0.51%)
Jan 28, 2015	19.87	19.87	19.39	19.41	12,170	-0.45(-2.25%)
Jan 27, 2015	19.60	20.13	19.60	19.86	9,853	+0.04(+0.20%)
Jan 26, 2015	19.80	20.02	19.59	19.82	34,595	-0.07(-0.37%)
Jan 23, 2015	19.77	19.93	19.71	19.89	12,864	+0.01(+0.06%)
Jan 22, 2015	19.56	19.98	19.56	19.88	16,962	+0.34(+1.72%)
Jan 21, 2015	19.53	19.74	19.53	19.55	7,730	-0.20(-1.00%)
Jan 20, 2015	19.40	19.89	19.40	19.74	6,769	-0.35(-1.73%)
Jan 16, 2015	19.34	20.32	19.34	20.09	7,585	+0.72(+3.71%)
Jan 15, 2015	20.29	20.29	19.37	19.37	11,010	-0.59(-2.95%)
Jan 14, 2015	19.77	19.96	19.73	19.96	6,783	+0.12(+0.61%)
Jan 13, 2015	20.42	20.44	19.79	19.84	14,217	-0.50(-2.45%)
Jan 12, 2015	20.08	20.50	19.78	20.34	56,148	+0.23(+1.13%)
Jan 09, 2015	20.32	20.60	20.08	20.11	14,280	-0.30(-1.47%)
Jan 08, 2015	20.44	20.44	19.79	20.42	36,123	+0.24(+1.19%)
Jan 07, 2015	19.86	20.33	19.37	20.17	64,227	+0.26(+1.29%)
Jan 06, 2015	20.33	20.47	19.80	19.92	10,756	-0.29(-1.43%)
Jan 05, 2015	20.76	20.76	20.20	20.20	10,444	-0.29(-1.41%)
Jan 02, 2015	21.14	21.14	20.35	20.49	13,226	-0.68(-3.23%)
Dec 31, 2014	20.87	21.18	21.18	21.18	31,171	+0.24(+1.13%)
Dec 30, 2014	20.73	21.04	20.42	20.94	16,748	-0.03(-0.14%)
Dec 29, 2014	20.68	21.04	20.48	20.97	43,265	+0.23(+1.10%)
Dec 26, 2014	20.89	21.05	20.57	20.74	64,659	-0.15(-0.72%)
Dec 24, 2014	20.46	20.89	20.89	20.89	66,762	+0.50(+2.47%)
Dec 23, 2014	20.68	20.86	20.01	20.39	37,508	-0.27(-1.31%)
Dec 22, 2014	20.85	20.85	19.78	20.66	67,223	-0.06(-0.27%)
Dec 19, 2014	20.46	21.00	20.42	20.72	76,055	+0.20(+0.99%)
Dec 18, 2014	20.30	20.62	19.95	20.51	84,388	+0.34(+1.71%)
Dec 17, 2014	19.00	20.17	19.00	20.17	80,322	+1.08(+5.68%)
Dec 16, 2014	19.02	19.43	19.02	19.09	30,882	+0.14(+0.75%)
Dec 15, 2014	19.00	19.19	18.90	18.94	12,410	-0.06(-0.34%)
Dec 12, 2014	19.15	19.23	18.99	19.01	10,649	-0.36(-1.84%)
Dec 11, 2014	19.01	19.43	18.87	19.37	25,507	+0.35(+1.85%)
Dec 10, 2014	19.46	19.46	18.95	19.01	26,500	-0.63(-3.20%)
Dec 09, 2014	19.06	19.64	18.91	19.64	15,681	+0.58(+3.04%)
Dec 08, 2014	18.91	19.42	18.91	19.06	13,010	-0.18(-0.94%)
Dec 05, 2014	18.87	19.45	18.87	19.24	46,796	+0.52(+2.78%)
Dec 04, 2014	18.84	19.13	18.69	18.72	42,563	-0.04(-0.23%)
Dec 03, 2014	19.30	19.30	18.71	18.76	30,602	-0.29(-1.54%)
Dec 02, 2014	18.95	19.22	18.92	19.06	9,149	+0.23(+1.24%)
Dec 01, 2014	18.92	19.24	18.82	18.82	52,980	-0.06(-0.32%)
Nov 28, 2014	19.37	19.37	18.88	18.88	17,489	-0.60(-3.06%)
Nov 26, 2014	19.54	19.48	19.48	19.48	53,375	+0.20(+1.01%)
Nov 25, 2014	19.28	19.65	19.17	19.28	4,890	-0.07(-0.35%)
Nov 24, 2014	19.18	19.46	19.14	19.35	45,707	+0.09(+0.49%)
Nov 21, 2014	19.32	19.39	18.93	19.26	39,485	+0.16(+0.82%)
Nov 20, 2014	19.23	19.61	18.99	19.10	41,218	-0.12(-0.62%)
Nov 19, 2014	19.76	19.76	19.05	19.22	35,121	-0.74(-3.69%)
Nov 18, 2014	19.97	19.97	19.95	19.95	4,712	-0.02(-0.11%)
Nov 17, 2014	20.21	20.38	19.90	19.98	21,321	-0.25(-1.24%)
Nov 14, 2014	20.61	20.68	20.20	20.23	7,963	-0.27(-1.31%)
Nov 13, 2014	20.67	20.67	20.41	20.49	6,315	-0.06(-0.31%)
Nov 12, 2014	20.61	20.66	20.41	20.56	27,969	-0.09(-0.41%)
Nov 11, 2014	20.39	20.78	20.20	20.64	58,188	+0.12(+0.60%)
Nov 10, 2014	20.49	20.52	20.15	20.52	14,058	+0.12(+0.58%)
Nov 07, 2014	20.46	20.59	20.33	20.40	9,990	-0.02(-0.10%)
Nov 06, 2014	20.44	20.46	20.00	20.42	25,039	-0.12(-0.58%)
Nov 05, 2014	19.44	20.61	19.44	20.54	48,489	+0.22(+1.07%)
Nov 04, 2014	20.57	20.57	20.28	20.32	13,743	-0.32(-1.57%)