Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.04	19.04	18.56	18.56	17,794	-0.59(-3.06%)
Nov 26, 2014	19.21	19.14	19.14	19.14	54,305	+0.19(+1.01%)
Nov 25, 2014	18.95	19.32	18.84	18.95	4,976	-0.07(-0.35%)
Nov 24, 2014	18.86	19.12	18.81	19.02	46,504	+0.09(+0.49%)
Nov 21, 2014	18.99	19.06	18.61	18.93	40,174	+0.15(+0.82%)
Nov 20, 2014	18.90	19.28	18.66	18.77	41,937	-0.12(-0.62%)
Nov 19, 2014	19.42	19.42	18.73	18.89	35,734	-0.72(-3.69%)
Nov 18, 2014	19.63	19.63	19.61	19.61	4,794	-0.02(-0.11%)
Nov 17, 2014	19.87	20.03	19.56	19.63	21,693	-0.25(-1.24%)
Nov 14, 2014	20.26	20.33	19.86	19.88	8,102	-0.26(-1.31%)
Nov 13, 2014	20.31	20.31	20.06	20.14	6,425	-0.06(-0.31%)
Nov 12, 2014	20.26	20.31	20.06	20.21	28,456	-0.08(-0.41%)
Nov 11, 2014	20.04	20.42	19.86	20.29	59,202	+0.12(+0.60%)
Nov 10, 2014	20.14	20.17	19.80	20.17	14,303	+0.12(+0.58%)
Nov 07, 2014	20.11	20.23	19.98	20.05	10,165	-0.02(-0.10%)
Nov 06, 2014	20.09	20.11	19.65	20.07	25,475	-0.12(-0.58%)
Nov 05, 2014	19.10	20.26	19.10	20.19	49,334	+0.21(+1.07%)
Nov 04, 2014	20.21	20.21	19.93	19.98	13,983	-0.32(-1.57%)
Nov 03, 2014	20.30	20.46	19.78	20.29	26,818	+0.01(+0.04%)
Oct 31, 2014	20.21	20.68	19.93	20.29	95,281	-0.06(-0.29%)
Oct 30, 2014	19.59	20.48	18.98	20.34	59,583	+0.78(+3.97%)
Oct 29, 2014	19.45	19.77	19.17	19.57	33,050	+0.00(+0.02%)
Oct 28, 2014	19.04	19.56	18.74	19.56	12,645	+0.64(+3.36%)
Oct 27, 2014	18.51	18.64	18.48	18.93	82,212	+0.29(+1.55%)
Oct 24, 2014	18.67	18.73	18.61	18.64	7,198	-0.11(-0.58%)
Oct 23, 2014	18.94	19.00	18.48	18.75	30,655	-0.06(-0.31%)
Oct 22, 2014	18.99	18.99	18.10	18.81	8,038	-0.09(-0.49%)
Oct 21, 2014	18.45	19.19	18.38	18.90	17,887	+0.27(+1.44%)
Oct 20, 2014	18.70	19.41	18.00	18.63	20,963	+0.01(+0.05%)
Oct 17, 2014	18.95	19.01	18.62	18.62	12,164	+0.15(+0.84%)
Oct 16, 2014	18.59	18.85	18.26	18.47	54,822	-0.33(-1.78%)
Oct 15, 2014	18.61	18.89	18.36	18.80	35,925	+0.06(+0.31%)
Oct 14, 2014	18.25	18.81	18.22	18.74	78,839	+0.56(+3.06%)
Oct 13, 2014	18.04	18.38	18.04	18.19	15,011	+0.28(+1.56%)
Oct 10, 2014	17.85	18.31	17.79	17.91	43,865	-0.02(-0.09%)
Oct 09, 2014	18.08	18.14	18.08	17.92	26,172	-0.15(-0.81%)
Oct 08, 2014	17.95	18.18	17.77	18.07	16,540	+0.23(+1.31%)
Oct 07, 2014	18.18	18.42	17.84	17.84	44,241	-0.35(-1.91%)
Oct 06, 2014	18.20	18.68	18.03	18.18	10,153	-0.01(-0.05%)
Oct 03, 2014	18.24	18.31	17.98	18.19	19,014	+0.12(+0.67%)
Oct 02, 2014	17.72	18.39	17.72	18.07	18,693	+0.44(+2.49%)
Oct 01, 2014	17.72	17.81	17.56	17.63	29,485	-0.03(-0.17%)
Sep 30, 2014	17.92	18.08	17.66	17.66	33,868	-0.51(-2.78%)
Sep 29, 2014	18.18	18.30	17.78	18.17	19,124	+0.03(+0.16%)
Sep 26, 2014	17.98	18.26	17.82	18.14	17,849	+0.15(+0.81%)
Sep 25, 2014	18.05	18.17	17.87	17.99	27,129	-0.01(-0.07%)
Sep 24, 2014	18.30	18.30	18.00	18.00	10,947	-0.05(-0.28%)
Sep 23, 2014	18.23	18.39	18.00	18.05	51,250	-0.09(-0.48%)
Sep 22, 2014	18.65	18.65	18.08	18.14	44,475	-0.52(-2.80%)
Sep 19, 2014	19.20	19.50	18.66	18.66	39,227	-0.54(-2.81%)
Sep 18, 2014	19.23	19.32	19.02	19.20	17,930	+0.10(+0.55%)
Sep 17, 2014	19.59	19.59	18.96	19.10	15,997	-0.16(-0.83%)
Sep 16, 2014	19.35	19.35	18.91	19.26	10,471	+0.20(+1.05%)
Sep 15, 2014	19.14	19.24	18.79	19.06	36,231	-0.08(-0.42%)
Sep 12, 2014	19.30	19.30	19.03	19.14	13,806	-0.07(-0.37%)
Sep 11, 2014	19.22	19.32	18.98	19.21	12,940	+0.14(+0.72%)
Sep 10, 2014	18.83	19.22	18.75	19.07	29,884	+0.33(+1.74%)
Sep 09, 2014	18.61	18.81	18.51	18.74	28,217	+0.02(+0.09%)
Sep 08, 2014	18.71	18.99	18.41	18.73	44,293	+0.03(+0.18%)
Sep 05, 2014	18.68	18.97	18.44	18.69	17,952	-0.05(-0.29%)
Sep 04, 2014	18.73	18.90	18.73	18.75	14,707	+0.14(+0.78%)
Sep 03, 2014	18.60	18.78	18.60	18.60	12,135	-0.13(-0.71%)
Sep 02, 2014	18.87	18.87	18.45	18.73	8,668	-0.08(-0.42%)
Aug 29, 2014	18.64	18.81	18.81	18.81	9,669	+0.17(+0.93%)
Aug 28, 2014	18.74	18.84	18.50	18.64	11,908	+0.02(+0.13%)
Aug 27, 2014	18.77	18.84	18.39	18.61	30,519	-0.24(-1.27%)
Aug 26, 2014	18.71	18.71	18.57	18.86	18,780	+0.17(+0.89%)
Aug 25, 2014	18.53	18.94	18.30	18.69	17,516	+0.20(+1.07%)
Aug 22, 2014	18.53	18.35	18.12	18.49	18,821	+0.14(+0.74%)
Aug 21, 2014	18.13	18.68	18.13	18.35	28,839	+0.15(+0.84%)
Aug 20, 2014	18.10	18.38	18.26	18.20	6,500	-0.06(-0.34%)
Aug 19, 2014	18.13	18.53	18.13	18.26	10,590	+0.06(+0.34%)
Aug 18, 2014	18.35	18.61	18.12	18.20	14,966	+0.09(+0.50%)
Aug 15, 2014	18.42	18.42	18.13	18.11	41,088	-0.14(-0.75%)
Aug 14, 2014	18.27	18.37	18.15	18.25	6,739	+0.13(+0.71%)
Aug 13, 2014	18.30	18.40	18.08	18.12	7,742	+0.06(+0.32%)
Aug 12, 2014	17.94	18.19	17.92	18.06	17,318	-0.04(-0.21%)
Aug 11, 2014	17.99	18.47	17.63	18.10	28,389	+0.27(+1.51%)
Aug 08, 2014	17.70	17.93	17.63	17.83	14,799	+0.12(+0.68%)
Aug 07, 2014	17.79	17.83	17.63	17.71	7,097	-0.11(-0.63%)
Aug 06, 2014	17.85	18.33	17.58	17.82	28,878	+0.07(+0.40%)
Aug 05, 2014	17.87	17.99	17.68	17.75	11,492	-0.19(-1.06%)
Aug 04, 2014	17.96	18.04	17.75	17.94	16,938	+0.13(+0.72%)
Aug 01, 2014	17.82	17.99	17.75	17.81	19,375	+0.06(+0.35%)
Jul 31, 2014	17.75	17.79	17.49	17.75	25,213	-0.07(-0.37%)
Jul 30, 2014	17.51	17.82	17.51	17.82	10,711	+0.20(+1.15%)
Jul 29, 2014	17.62	17.79	17.38	17.61	15,582	-0.04(-0.21%)
Jul 28, 2014	17.81	17.99	17.61	17.65	15,959	-0.10(-0.56%)
Jul 25, 2014	17.83	17.92	17.74	17.75	35,325	-0.08(-0.44%)
Jul 24, 2014	18.01	18.02	17.79	17.83	9,754	-0.11(-0.60%)
Jul 23, 2014	18.01	18.29	17.78	17.94	13,750	-0.04(-0.23%)
Jul 22, 2014	18.10	18.19	17.56	17.98	49,781	-0.12(-0.66%)
Jul 21, 2014	18.42	18.73	18.01	18.10	38,037	-0.40(-2.17%)
Jul 18, 2014	18.12	18.75	18.12	18.50	21,115	+0.24(+1.31%)
Jul 17, 2014	18.82	18.82	18.20	18.26	46,832	-0.46(-2.45%)
Jul 16, 2014	19.03	19.03	18.55	18.72	12,645	-0.30(-1.59%)
Jul 15, 2014	19.41	19.41	18.93	19.02	10,034	-0.38(-1.96%)
Jul 14, 2014	19.48	19.52	19.00	19.40	12,338	+0.05(+0.28%)
Jul 11, 2014	19.36	19.36	19.14	19.35	7,629	-0.08(-0.43%)
Jul 10, 2014	19.24	19.45	19.08	19.43	6,802	-0.12(-0.63%)
Jul 09, 2014	19.44	19.64	19.41	19.55	6,050	-0.09(-0.44%)
Jul 08, 2014	19.93	19.93	19.45	19.64	31,646	-0.24(-1.23%)
Jul 07, 2014	19.86	19.96	19.85	19.89	11,717	-0.30(-1.48%)
Jul 03, 2014	20.23	20.18	20.18	20.18	3,867	+0.10(+0.47%)
Jul 02, 2014	20.17	20.17	20.05	20.09	15,222	-0.06(-0.31%)
Jul 01, 2014	19.65	20.27	19.33	20.15	46,989	+0.67(+3.42%)
Jun 30, 2014	19.33	19.65	18.93	19.48	44,023	+0.05(+0.23%)
Jun 27, 2014	18.77	19.44	18.77	19.44	99,166	+0.52(+2.73%)
Jun 26, 2014	18.52	19.12	18.52	18.92	26,579	+0.04(+0.22%)
Jun 25, 2014	18.69	18.89	18.51	18.88	14,252	+0.19(+1.02%)
Jun 24, 2014	18.68	19.30	18.49	18.69	51,026	+0.07(+0.40%)
Jun 23, 2014	18.41	18.78	18.41	18.61	18,041	-0.19(-1.01%)
Jun 20, 2014	18.71	18.88	18.30	18.81	42,959	+0.24(+1.29%)
Jun 19, 2014	18.93	18.93	18.36	18.57	21,746	-0.23(-1.21%)
Jun 18, 2014	18.64	18.85	18.51	18.79	15,364	+0.06(+0.31%)
Jun 17, 2014	18.78	18.78	18.51	18.73	10,433	+0.14(+0.78%)
Jun 16, 2014	18.72	18.76	18.51	18.59	11,934	-0.22(-1.17%)
Jun 13, 2014	18.93	19.10	18.72	18.81	15,345	+0.02(+0.11%)
Jun 12, 2014	19.00	19.00	18.79	18.79	5,132	-0.16(-0.83%)
Jun 11, 2014	18.99	19.42	18.87	18.95	38,139	-0.13(-0.67%)
Jun 10, 2014	18.89	19.08	18.78	19.07	5,857	+0.19(+1.03%)
Jun 06, 2014	18.53	18.97	18.53	18.88	19,950	+0.47(+2.56%)
Jun 05, 2014	18.06	18.53	18.06	18.41	14,550	+0.47(+2.62%)
Jun 04, 2014	18.07	18.16	17.91	17.94	22,484	-0.13(-0.73%)
Jun 03, 2014	18.42	18.90	18.01	18.07	41,361	-0.36(-1.95%)
Jun 02, 2014	18.44	18.91	18.42	18.43	18,681	-0.43(-2.28%)
May 30, 2014	19.05	19.31	18.78	18.86	22,838	-0.12(-0.63%)
May 29, 2014	18.68	19.12	18.67	18.98	32,322	+0.16(+0.83%)
May 28, 2014	18.46	19.15	18.11	18.82	69,005	+0.21(+1.14%)
May 27, 2014	18.63	18.67	18.38	18.61	58,478	+0.03(+0.15%)
May 23, 2014	18.32	18.58	18.58	18.58	6,840	+0.18(+1.00%)
May 22, 2014	18.11	18.63	18.02	18.40	26,241	+0.25(+1.38%)
May 21, 2014	18.18	18.50	18.04	18.15	36,966	-0.02(-0.11%)
May 20, 2014	18.38	18.38	17.81	18.17	68,421	-0.18(-0.98%)
May 19, 2014	18.18	18.50	18.18	18.35	7,829	+0.02(+0.09%)
May 16, 2014	17.93	18.52	17.93	18.33	38,510	+0.47(+2.64%)
May 15, 2014	18.01	18.01	17.60	17.86	42,834	-0.16(-0.86%)
May 14, 2014	18.83	18.83	18.01	18.02	20,562	-0.70(-3.74%)
May 13, 2014	19.02	19.02	18.72	18.72	8,034	-0.07(-0.39%)
May 12, 2014	18.27	18.83	18.14	18.79	37,516	+0.70(+3.89%)
May 09, 2014	17.88	18.20	17.88	18.08	32,043	+0.07(+0.39%)
May 08, 2014	17.96	18.22	17.93	18.02	14,085	+0.09(+0.50%)
May 07, 2014	17.80	18.03	17.80	17.93	17,938	+0.24(+1.34%)
May 06, 2014	17.71	18.33	17.68	17.69	31,071	-0.01(-0.07%)
May 05, 2014	17.72	18.19	17.61	17.70	16,032	-0.14(-0.76%)
May 02, 2014	17.72	18.04	17.60	17.84	23,769	+0.07(+0.41%)
May 01, 2014	18.01	18.03	17.60	17.76	53,475	-0.25(-1.39%)
Apr 30, 2014	18.07	18.23	18.01	18.01	22,584	-0.07(-0.38%)
Apr 29, 2014	18.40	18.40	18.02	18.08	16,306	-0.15(-0.81%)
Apr 28, 2014	18.22	18.67	18.09	18.23	35,483	+0.20(+1.14%)
Apr 25, 2014	18.24	18.57	18.01	18.02	25,961	-0.23(-1.28%)
Apr 24, 2014	18.48	18.48	18.15	18.26	4,990	-0.41(-2.19%)
Apr 23, 2014	18.85	18.85	18.58	18.67	11,572	-0.01(-0.07%)
Apr 22, 2014	18.96	18.97	18.59	18.68	18,397	-0.18(-0.96%)
Apr 21, 2014	19.64	19.64	18.79	18.86	9,884	+0.14(+0.72%)
Apr 17, 2014	18.63	18.72	18.72	18.72	6,351	+0.00(+0.00%)
Apr 16, 2014	18.84	18.93	18.58	18.72	19,330	+0.16(+0.86%)
Apr 15, 2014	18.71	18.73	18.40	18.56	29,791	+0.12(+0.67%)
Apr 14, 2014	18.61	19.15	18.32	18.44	40,447	+0.10(+0.54%)
Apr 11, 2014	18.41	18.72	18.32	18.34	31,096	-0.26(-1.39%)
Apr 10, 2014	18.71	19.11	18.42	18.60	23,855	-0.49(-2.55%)
Apr 09, 2014	19.19	19.42	18.84	19.09	30,236	+0.05(+0.26%)
Apr 08, 2014	18.75	19.48	18.70	19.04	39,157	+0.25(+1.31%)
Apr 07, 2014	19.39	19.39	18.64	18.79	55,320	-0.62(-3.20%)
Apr 04, 2014	19.77	19.77	19.24	19.42	50,207	-0.16(-0.79%)
Apr 03, 2014	19.73	19.78	19.57	19.57	5,626	-0.15(-0.75%)
Apr 02, 2014	19.75	19.89	19.59	19.72	12,700	-0.08(-0.41%)
Apr 01, 2014	20.00	20.00	19.51	19.80	35,549	-0.17(-0.84%)
Mar 31, 2014	19.67	20.07	19.32	19.97	42,653	+0.41(+2.07%)
Mar 28, 2014	19.79	19.80	19.53	19.56	6,903	-0.29(-1.44%)
Mar 27, 2014	19.99	20.12	19.46	19.85	32,911	-0.05(-0.27%)
Mar 26, 2014	20.31	20.34	19.83	19.90	37,254	-0.34(-1.66%)
Mar 25, 2014	20.37	20.59	19.86	20.24	32,459	+0.05(+0.24%)
Mar 24, 2014	20.00	20.27	19.87	20.19	17,615	+0.15(+0.76%)
Mar 21, 2014	20.45	20.47	19.82	20.04	53,309	-0.31(-1.51%)
Mar 20, 2014	20.32	20.43	19.89	20.34	25,770	+0.11(+0.53%)
Mar 19, 2014	20.43	20.43	19.66	20.24	30,668	-0.42(-2.02%)
Mar 18, 2014	20.36	20.94	20.36	20.66	56,575	+0.32(+1.55%)
Mar 17, 2014	20.36	20.36	20.00	20.34	12,551	+0.04(+0.22%)
Mar 14, 2014	19.67	20.44	19.67	20.30	24,988	+0.47(+2.35%)
Mar 13, 2014	19.82	20.00	19.68	19.83	14,144	+0.02(+0.10%)
Mar 12, 2014	19.65	19.81	19.53	19.81	12,632	+0.15(+0.77%)
Mar 11, 2014	19.84	19.84	19.57	19.66	28,528	-0.20(-0.99%)
Mar 10, 2014	19.44	19.99	19.36	19.85	11,765	+0.00(+0.00%)
Mar 07, 2014	19.97	20.04	19.36	19.85	31,027	+0.00(+0.00%)
Mar 06, 2014	19.79	19.92	19.29	19.85	29,685	+0.20(+1.03%)
Mar 05, 2014	19.59	19.85	19.36	19.65	22,490	+0.25(+1.30%)
Mar 04, 2014	18.67	20.00	18.51	19.40	57,193	+0.81(+4.36%)
Mar 03, 2014	18.45	18.59	18.04	18.59	13,339	+0.02(+0.09%)
Feb 28, 2014	18.83	19.05	18.57	18.57	29,313	-0.25(-1.34%)
Feb 27, 2014	18.68	18.98	18.68	18.82	5,303	+0.05(+0.28%)
Feb 26, 2014	18.79	18.79	18.65	18.77	7,624	+0.08(+0.41%)
Feb 25, 2014	18.72	18.98	18.69	18.69	7,737	-0.11(-0.56%)
Feb 24, 2014	18.69	18.80	18.69	18.80	6,807	+0.11(+0.59%)
Feb 21, 2014	18.58	19.17	18.58	18.69	27,732	+0.21(+1.14%)
Feb 20, 2014	18.15	18.62	18.15	18.48	9,600	+0.36(+1.97%)
Feb 19, 2014	18.89	18.89	18.12	18.12	9,826	-0.51(-2.72%)
Feb 18, 2014	18.45	18.89	18.45	18.63	16,560	+0.31(+1.70%)
Feb 14, 2014	18.37	18.32	18.32	18.32	20,226	-0.04(-0.24%)
Feb 13, 2014	17.78	18.40	17.76	18.36	16,624	+0.51(+2.84%)
Feb 12, 2014	17.97	18.03	17.76	17.85	13,852	-0.05(-0.27%)
Feb 11, 2014	17.44	18.21	17.43	17.90	47,874	+0.39(+2.25%)
Feb 10, 2014	17.81	17.92	17.15	17.51	31,229	-0.31(-1.73%)
Feb 07, 2014	17.82	18.57	17.60	17.82	30,815	+0.04(+0.21%)
Feb 06, 2014	18.15	18.44	17.58	17.78	29,540	-0.36(-1.97%)
Feb 05, 2014	18.52	18.62	18.14	18.14	11,124	-0.50(-2.68%)
Feb 04, 2014	18.61	18.67	18.24	18.64	29,638	+0.62(+3.47%)
Feb 03, 2014	18.37	18.63	17.59	18.01	37,189	-0.31(-1.70%)
Jan 31, 2014	18.39	18.80	18.32	18.32	53,964	-0.42(-2.23%)
Jan 30, 2014	18.81	19.14	18.56	18.74	62,363	+0.13(+0.72%)
Jan 29, 2014	18.99	19.16	18.49	18.61	26,091	-0.63(-3.27%)
Jan 28, 2014	19.35	19.35	18.93	19.24	24,374	-0.04(-0.23%)
Jan 27, 2014	19.63	19.78	19.27	19.28	29,419	-0.09(-0.44%)
Jan 24, 2014	19.54	19.85	19.34	19.37	21,030	-0.19(-0.95%)
Jan 23, 2014	19.37	19.69	19.36	19.55	12,656	+0.01(+0.06%)
Jan 22, 2014	19.62	19.66	19.30	19.54	67,187	-0.16(-0.82%)
Jan 21, 2014	19.69	19.78	19.54	19.70	6,726	+0.08(+0.41%)
Jan 17, 2014	19.86	19.62	19.62	19.62	13,812	-0.20(-1.02%)
Jan 16, 2014	19.87	20.12	19.64	19.82	44,561	-0.12(-0.59%)
Jan 15, 2014	19.48	19.97	19.45	19.94	61,253	+0.47(+2.39%)
Jan 14, 2014	19.66	19.87	19.38	19.48	19,767	-0.18(-0.93%)
Jan 13, 2014	19.87	20.16	19.27	19.66	41,584	-0.47(-2.34%)
Jan 10, 2014	20.02	20.31	19.98	20.13	71,349	+0.14(+0.71%)
Jan 09, 2014	20.30	20.36	19.86	19.99	41,002	-0.31(-1.52%)
Jan 08, 2014	20.40	20.67	20.30	20.30	10,034	-0.18(-0.89%)
Jan 07, 2014	20.51	20.61	20.27	20.48	14,380	+0.13(+0.64%)
Jan 06, 2014	20.60	20.60	20.35	20.35	12,688	-0.31(-1.49%)
Jan 03, 2014	20.75	21.03	20.57	20.66	15,867	+0.02(+0.10%)
Jan 02, 2014	20.51	21.00	20.45	20.64	57,795	-0.04(-0.20%)
Dec 31, 2013	21.06	20.68	20.68	20.68	13,812	-0.46(-2.20%)
Dec 30, 2013	21.17	21.59	21.05	21.14	44,500	-0.16(-0.77%)
Dec 27, 2013	21.58	21.62	21.07	21.30	16,854	-0.18(-0.85%)
Dec 26, 2013	21.81	21.89	21.37	21.49	46,858	-0.32(-1.49%)
Dec 24, 2013	21.83	21.85	21.55	21.81	5,759	-0.08(-0.35%)
Dec 23, 2013	21.24	21.98	21.24	21.89	24,199	+0.61(+2.86%)
Dec 20, 2013	20.37	21.48	20.37	21.28	126,916	+1.01(+4.98%)
Dec 19, 2013	20.47	20.47	20.27	20.27	9,230	-0.36(-1.77%)
Dec 18, 2013	20.19	20.67	19.87	20.64	26,535	+0.52(+2.60%)
Dec 17, 2013	20.48	20.48	20.05	20.11	9,903	-0.27(-1.33%)
Dec 16, 2013	19.50	20.47	19.50	20.38	24,106	+0.41(+2.05%)
Dec 13, 2013	19.59	20.19	19.59	19.97	38,750	+0.37(+1.90%)
Dec 12, 2013	19.55	19.68	19.48	19.60	15,130	+0.02(+0.10%)
Dec 11, 2013	20.27	20.38	19.55	19.58	18,117	-0.61(-3.01%)
Dec 10, 2013	20.46	20.46	20.16	20.19	15,352	-0.36(-1.74%)
Dec 09, 2013	20.49	20.66	20.39	20.55	22,872	-0.11(-0.55%)
Dec 06, 2013	20.66	20.66	20.15	20.66	0	+0.20(+0.99%)
Dec 05, 2013	20.49	20.50	20.00	20.46	0	-0.02(-0.12%)
Dec 04, 2013	20.53	20.71	20.41	20.48	0	-0.04(-0.22%)
Dec 03, 2013	20.49	20.73	20.49	20.53	0	-0.22(-1.05%)