Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.49	20.49	19.98	19.98	16,532	-0.63(-3.06%)
Nov 26, 2014	20.67	20.61	20.61	20.61	50,454	+0.21(+1.01%)
Nov 25, 2014	20.40	20.79	20.28	20.40	4,623	-0.07(-0.35%)
Nov 24, 2014	20.30	20.58	20.25	20.47	43,206	+0.10(+0.49%)
Nov 21, 2014	20.44	20.51	20.03	20.37	37,325	+0.17(+0.82%)
Nov 20, 2014	20.34	20.75	20.09	20.21	38,963	-0.13(-0.62%)
Nov 19, 2014	20.91	20.91	20.16	20.33	33,200	-0.78(-3.69%)
Nov 18, 2014	21.12	21.12	21.11	21.11	4,454	-0.02(-0.11%)
Nov 17, 2014	21.38	21.56	21.06	21.13	20,155	-0.27(-1.24%)
Nov 14, 2014	21.81	21.88	21.37	21.40	7,528	-0.28(-1.31%)
Nov 13, 2014	21.87	21.87	21.60	21.68	5,970	-0.07(-0.31%)
Nov 12, 2014	21.80	21.86	21.60	21.75	26,438	-0.09(-0.41%)
Nov 11, 2014	21.57	21.98	21.37	21.84	55,004	+0.13(+0.60%)
Nov 10, 2014	21.68	21.71	21.32	21.71	13,289	+0.13(+0.58%)
Nov 07, 2014	21.64	21.78	21.51	21.58	9,444	-0.02(-0.10%)
Nov 06, 2014	21.62	21.64	21.15	21.60	23,669	-0.13(-0.58%)
Nov 05, 2014	20.56	21.80	20.56	21.73	45,835	+0.23(+1.07%)
Nov 04, 2014	21.76	21.76	21.45	21.50	12,991	-0.34(-1.57%)
Nov 03, 2014	21.85	22.02	21.29	21.84	24,916	+0.01(+0.04%)
Oct 31, 2014	21.75	22.26	21.45	21.83	88,524	-0.06(-0.29%)
Oct 30, 2014	21.09	22.05	20.43	21.90	55,357	+0.84(+3.97%)
Oct 29, 2014	20.94	21.28	20.63	21.06	30,706	+0.00(+0.02%)
Oct 28, 2014	20.49	21.06	20.17	21.06	11,749	+0.68(+3.36%)
Oct 27, 2014	19.92	20.06	19.89	20.37	76,382	+0.31(+1.55%)
Oct 24, 2014	20.09	20.16	20.03	20.06	6,688	-0.12(-0.58%)
Oct 23, 2014	20.39	20.45	19.89	20.18	28,481	-0.06(-0.31%)
Oct 22, 2014	20.43	20.43	19.48	20.24	7,468	-0.10(-0.49%)
Oct 21, 2014	19.86	20.65	19.78	20.34	16,618	+0.29(+1.44%)
Oct 20, 2014	20.12	20.89	19.38	20.05	19,477	+0.01(+0.04%)
Oct 17, 2014	20.40	20.46	20.04	20.04	11,302	+0.17(+0.84%)
Oct 16, 2014	20.01	20.29	19.65	19.88	50,934	-0.36(-1.78%)
Oct 15, 2014	20.03	20.33	19.76	20.24	33,377	+0.06(+0.31%)
Oct 14, 2014	19.65	20.25	19.62	20.17	73,248	+0.60(+3.06%)
Oct 13, 2014	19.41	19.78	19.41	19.58	13,947	+0.30(+1.56%)
Oct 10, 2014	19.22	19.71	19.14	19.27	40,754	-0.02(-0.09%)
Oct 09, 2014	19.46	19.53	19.46	19.29	24,316	-0.16(-0.81%)
Oct 08, 2014	19.32	19.57	19.12	19.45	15,367	+0.25(+1.31%)
Oct 07, 2014	19.57	19.83	19.20	19.20	41,103	-0.37(-1.91%)
Oct 06, 2014	19.58	20.10	19.40	19.57	9,433	-0.01(-0.05%)
Oct 03, 2014	19.63	19.71	19.35	19.58	17,665	+0.13(+0.67%)
Oct 02, 2014	19.08	19.79	19.08	19.45	17,367	+0.47(+2.49%)
Oct 01, 2014	19.08	19.17	18.90	18.98	27,394	-0.03(-0.17%)
Sep 30, 2014	19.29	19.46	19.01	19.01	31,466	-0.54(-2.78%)
Sep 29, 2014	19.57	19.69	19.13	19.55	17,768	+0.03(+0.16%)
Sep 26, 2014	19.35	19.66	19.18	19.52	16,583	+0.16(+0.81%)
Sep 25, 2014	19.43	19.56	19.24	19.36	25,205	-0.01(-0.07%)
Sep 24, 2014	19.69	19.69	19.38	19.38	10,170	-0.05(-0.28%)
Sep 23, 2014	19.62	19.80	19.37	19.43	47,616	-0.09(-0.48%)
Sep 22, 2014	20.07	20.07	19.46	19.53	41,321	-0.56(-2.80%)
Sep 19, 2014	20.66	20.99	20.08	20.09	36,445	-0.58(-2.81%)
Sep 18, 2014	20.70	20.79	20.47	20.67	16,658	+0.11(+0.55%)
Sep 17, 2014	21.08	21.08	20.40	20.56	14,862	-0.17(-0.82%)
Sep 16, 2014	20.82	20.82	20.35	20.73	9,728	+0.22(+1.05%)
Sep 15, 2014	20.61	20.71	20.22	20.51	33,662	-0.09(-0.42%)
Sep 12, 2014	20.77	20.77	20.48	20.60	12,827	-0.08(-0.37%)
Sep 11, 2014	20.69	20.79	20.43	20.67	12,022	+0.15(+0.72%)
Sep 10, 2014	20.27	20.69	20.18	20.52	27,765	+0.35(+1.74%)
Sep 09, 2014	20.03	20.25	19.92	20.17	26,216	+0.02(+0.09%)
Sep 08, 2014	20.14	20.43	19.82	20.16	41,152	+0.04(+0.18%)
Sep 05, 2014	20.11	20.42	19.85	20.12	16,678	-0.13(-0.64%)
Sep 04, 2014	20.23	20.41	20.23	20.25	13,616	+0.16(+0.78%)
Sep 03, 2014	20.09	20.28	20.09	20.09	11,235	-0.14(-0.71%)
Sep 02, 2014	20.38	20.38	19.93	20.24	8,025	-0.08(-0.42%)
Aug 29, 2014	20.14	20.32	20.32	20.32	8,952	+0.19(+0.93%)
Aug 28, 2014	20.24	20.35	19.98	20.13	11,025	+0.03(+0.13%)
Aug 27, 2014	20.27	20.35	19.86	20.11	28,256	-0.26(-1.27%)
Aug 26, 2014	20.20	20.20	20.05	20.37	17,388	+0.18(+0.89%)
Aug 25, 2014	20.01	20.46	19.77	20.19	16,217	+0.21(+1.07%)
Aug 22, 2014	20.02	19.82	19.57	19.97	17,426	+0.15(+0.74%)
Aug 21, 2014	19.58	20.18	19.58	19.82	26,701	+0.17(+0.84%)
Aug 20, 2014	19.55	19.85	19.73	19.66	6,018	-0.07(-0.34%)
Aug 19, 2014	19.58	20.02	19.58	19.73	9,805	+0.07(+0.34%)
Aug 18, 2014	19.82	20.10	19.57	19.66	13,856	+0.10(+0.50%)
Aug 15, 2014	19.90	19.90	19.58	19.56	38,041	-0.15(-0.75%)
Aug 14, 2014	19.74	19.84	19.61	19.71	6,239	+0.14(+0.71%)
Aug 13, 2014	19.77	19.87	19.53	19.57	7,168	+0.06(+0.32%)
Aug 12, 2014	19.37	19.65	19.36	19.51	16,034	-0.04(-0.21%)
Aug 11, 2014	19.43	19.95	19.04	19.55	26,284	+0.29(+1.51%)
Aug 08, 2014	19.11	19.37	19.04	19.26	13,701	+0.13(+0.68%)
Aug 07, 2014	19.22	19.26	19.04	19.13	6,571	-0.12(-0.63%)
Aug 06, 2014	19.28	19.80	18.99	19.25	26,736	+0.08(+0.40%)
Aug 05, 2014	19.30	19.44	19.10	19.17	10,640	-0.21(-1.06%)
Aug 04, 2014	19.40	19.48	19.18	19.38	15,682	+0.14(+0.72%)
Aug 01, 2014	19.25	19.44	19.17	19.24	17,938	+0.07(+0.35%)
Jul 31, 2014	19.17	19.21	18.89	19.17	23,343	-0.07(-0.37%)
Jul 30, 2014	18.91	19.24	18.91	19.24	9,917	+0.22(+1.15%)
Jul 29, 2014	19.03	19.21	18.77	19.02	14,427	-0.04(-0.21%)
Jul 28, 2014	19.24	19.43	19.02	19.06	14,776	-0.11(-0.56%)
Jul 25, 2014	19.26	19.36	19.17	19.17	32,705	-0.08(-0.44%)
Jul 24, 2014	19.45	19.46	19.22	19.26	9,030	-0.12(-0.60%)
Jul 23, 2014	19.45	19.76	19.21	19.37	12,730	-0.04(-0.23%)
Jul 22, 2014	19.55	19.65	18.97	19.42	46,090	-0.13(-0.66%)
Jul 21, 2014	19.89	20.23	19.46	19.55	35,217	-0.43(-2.17%)
Jul 18, 2014	19.57	20.25	19.57	19.98	19,550	+0.26(+1.31%)
Jul 17, 2014	20.33	20.33	19.66	19.72	43,359	-0.50(-2.45%)
Jul 16, 2014	20.55	20.55	20.04	20.22	11,707	-0.33(-1.59%)
Jul 15, 2014	20.96	20.96	20.45	20.54	9,290	-0.41(-1.96%)
Jul 14, 2014	21.04	21.08	20.52	20.95	11,423	+0.06(+0.28%)
Jul 11, 2014	20.91	20.91	20.67	20.90	7,063	-0.09(-0.43%)
Jul 10, 2014	20.79	21.00	20.61	20.99	6,298	-0.13(-0.63%)
Jul 09, 2014	21.00	21.21	20.96	21.12	5,602	-0.09(-0.44%)
Jul 08, 2014	21.53	21.53	21.01	21.21	29,299	-0.26(-1.23%)
Jul 07, 2014	21.45	21.55	21.44	21.48	10,848	-0.32(-1.48%)
Jul 03, 2014	21.85	21.80	21.80	21.80	3,581	+0.10(+0.47%)
Jul 02, 2014	21.79	21.79	21.65	21.70	14,093	-0.07(-0.31%)
Jul 01, 2014	21.22	21.89	20.88	21.76	43,505	+0.72(+3.42%)
Jun 30, 2014	20.88	21.22	20.45	21.04	40,758	+0.05(+0.23%)
Jun 27, 2014	20.27	21.00	20.27	21.00	91,813	+0.56(+2.73%)
Jun 26, 2014	20.01	20.65	20.01	20.44	24,608	+0.04(+0.22%)
Jun 25, 2014	20.19	20.40	19.99	20.39	13,196	+0.21(+1.02%)
Jun 24, 2014	20.17	20.84	19.97	20.19	47,242	+0.08(+0.40%)
Jun 23, 2014	19.88	20.28	19.88	20.11	16,703	-0.21(-1.01%)
Jun 20, 2014	20.21	20.39	19.77	20.31	39,774	+0.26(+1.29%)
Jun 19, 2014	20.44	20.44	19.83	20.05	20,134	-0.25(-1.21%)
Jun 18, 2014	20.13	20.36	19.99	20.30	14,225	+0.06(+0.31%)
Jun 17, 2014	20.28	20.28	19.99	20.24	9,659	+0.16(+0.78%)
Jun 16, 2014	20.22	20.26	19.99	20.08	11,049	-0.24(-1.17%)
Jun 13, 2014	20.45	20.63	20.22	20.32	14,207	+0.02(+0.11%)
Jun 12, 2014	20.52	20.52	20.29	20.29	4,751	-0.17(-0.83%)
Jun 11, 2014	20.51	20.97	20.38	20.46	35,311	-0.14(-0.67%)
Jun 10, 2014	20.40	20.61	20.29	20.60	5,423	+0.21(+1.03%)
Jun 06, 2014	20.01	20.49	20.01	20.39	18,471	+0.44(+2.20%)
Jun 05, 2014	19.58	20.09	19.58	19.95	13,423	+0.51(+2.62%)
Jun 04, 2014	19.58	19.68	19.41	19.44	20,744	-0.14(-0.73%)
Jun 03, 2014	19.97	20.48	19.52	19.58	38,159	-0.39(-1.95%)
Jun 02, 2014	19.99	20.50	19.97	19.97	17,235	-0.47(-2.28%)
May 30, 2014	20.64	20.93	20.35	20.44	21,071	-0.13(-0.63%)
May 29, 2014	20.25	20.72	20.23	20.57	29,820	+0.17(+0.83%)
May 28, 2014	20.01	20.76	19.63	20.40	63,664	+0.23(+1.14%)
May 27, 2014	20.19	20.24	19.92	20.17	53,952	+0.03(+0.15%)
May 23, 2014	19.85	20.14	20.14	20.14	6,310	+0.20(+1.00%)
May 22, 2014	19.63	20.20	19.53	19.94	24,210	+0.27(+1.38%)
May 21, 2014	19.70	20.05	19.56	19.67	34,105	-0.02(-0.11%)
May 20, 2014	19.92	19.92	19.30	19.69	63,125	-0.20(-0.98%)
May 19, 2014	19.71	20.05	19.71	19.89	7,223	+0.02(+0.09%)
May 16, 2014	19.44	20.08	19.44	19.87	35,529	+0.51(+2.64%)
May 15, 2014	19.52	19.52	19.08	19.36	39,518	-0.17(-0.86%)
May 14, 2014	20.41	20.41	19.52	19.53	18,970	-0.76(-3.74%)
May 13, 2014	20.61	20.61	20.29	20.29	7,412	-0.08(-0.39%)
May 12, 2014	19.81	20.41	19.66	20.37	34,612	+0.76(+3.89%)
May 09, 2014	19.38	19.73	19.38	19.60	29,563	+0.08(+0.39%)
May 08, 2014	19.47	19.75	19.43	19.53	12,995	+0.10(+0.50%)
May 07, 2014	19.30	19.54	19.30	19.43	16,549	+0.26(+1.34%)
May 06, 2014	19.20	19.86	19.17	19.17	28,666	-0.01(-0.07%)
May 05, 2014	19.20	19.71	19.08	19.18	14,791	-0.15(-0.76%)
May 02, 2014	19.20	19.56	19.08	19.33	21,929	+0.08(+0.42%)
May 01, 2014	19.52	19.54	19.08	19.25	49,336	-0.27(-1.39%)
Apr 30, 2014	19.59	19.76	19.52	19.52	20,836	-0.08(-0.38%)
Apr 29, 2014	19.95	19.95	19.53	19.60	15,044	-0.16(-0.81%)
Apr 28, 2014	19.74	20.23	19.61	19.76	32,737	+0.22(+1.14%)
Apr 25, 2014	19.77	20.13	19.52	19.54	23,951	-0.25(-1.28%)
Apr 24, 2014	20.03	20.03	19.67	19.79	4,604	-0.44(-2.19%)
Apr 23, 2014	20.44	20.44	20.13	20.23	10,676	-0.01(-0.07%)
Apr 22, 2014	20.56	20.56	20.15	20.25	16,973	-0.20(-0.95%)
Apr 21, 2014	21.28	21.28	20.37	20.44	9,119	+0.15(+0.72%)
Apr 17, 2014	20.19	20.29	20.29	20.29	5,860	+0.00(+0.00%)
Apr 16, 2014	20.42	20.51	20.14	20.29	17,834	+0.17(+0.86%)
Apr 15, 2014	20.28	20.30	19.94	20.12	27,485	+0.13(+0.67%)
Apr 14, 2014	20.17	20.76	19.85	19.99	37,316	+0.11(+0.54%)
Apr 11, 2014	19.96	20.29	19.85	19.88	28,689	-0.28(-1.39%)
Apr 10, 2014	20.28	20.71	19.97	20.16	22,008	-0.53(-2.55%)
Apr 09, 2014	20.80	21.04	20.42	20.69	27,895	+0.05(+0.26%)
Apr 08, 2014	20.32	21.12	20.27	20.64	36,126	+0.27(+1.31%)
Apr 07, 2014	21.02	21.02	20.20	20.37	51,038	-0.67(-3.20%)
Apr 04, 2014	21.43	21.43	20.85	21.04	46,321	-0.17(-0.79%)
Apr 03, 2014	21.39	21.44	21.21	21.21	5,190	-0.16(-0.75%)
Apr 02, 2014	21.41	21.56	21.23	21.37	11,717	-0.09(-0.41%)
Apr 01, 2014	21.68	21.68	21.15	21.46	32,797	-0.18(-0.84%)
Mar 31, 2014	21.32	21.75	20.94	21.64	39,352	+0.44(+2.07%)
Mar 28, 2014	21.45	21.46	21.16	21.20	6,369	-0.31(-1.44%)
Mar 27, 2014	21.67	21.81	21.10	21.51	30,363	-0.06(-0.27%)
Mar 26, 2014	22.01	22.05	21.50	21.57	34,371	-0.36(-1.66%)
Mar 25, 2014	22.08	22.32	21.52	21.94	29,946	+0.05(+0.24%)
Mar 24, 2014	21.68	21.98	21.54	21.88	16,252	+0.16(+0.76%)
Mar 21, 2014	22.16	22.18	21.49	21.72	49,183	-0.33(-1.51%)
Mar 20, 2014	22.02	22.14	21.55	22.05	23,775	+0.12(+0.53%)
Mar 19, 2014	22.14	22.14	21.31	21.94	28,294	-0.45(-2.02%)
Mar 18, 2014	22.07	22.69	22.07	22.39	52,196	+0.34(+1.55%)
Mar 17, 2014	22.07	22.07	21.68	22.05	11,580	+0.05(+0.22%)
Mar 14, 2014	21.32	22.15	21.32	22.00	23,054	+0.51(+2.35%)
Mar 13, 2014	21.48	21.68	21.33	21.49	13,049	+0.02(+0.10%)
Mar 12, 2014	21.30	21.47	21.17	21.47	11,654	+0.16(+0.77%)
Mar 11, 2014	21.50	21.50	21.21	21.31	26,320	-0.21(-0.99%)
Mar 10, 2014	21.07	21.67	20.99	21.52	10,854	+0.00(+0.00%)
Mar 07, 2014	21.64	21.72	20.99	21.52	28,626	-0.07(-0.32%)
Mar 06, 2014	21.52	21.66	20.97	21.59	27,299	+0.22(+1.03%)
Mar 05, 2014	21.31	21.58	21.05	21.37	20,682	+0.27(+1.30%)
Mar 04, 2014	20.31	21.75	20.12	21.09	52,596	+0.88(+4.36%)
Mar 03, 2014	20.06	20.21	19.62	20.21	12,267	+0.02(+0.09%)
Feb 28, 2014	20.47	20.72	20.20	20.20	26,957	-0.27(-1.34%)
Feb 27, 2014	20.31	20.64	20.31	20.47	4,876	+0.06(+0.28%)
Feb 26, 2014	20.43	20.43	20.28	20.41	7,011	+0.08(+0.41%)
Feb 25, 2014	20.36	20.64	20.33	20.33	7,115	-0.11(-0.56%)
Feb 24, 2014	20.32	20.44	20.32	20.44	6,260	+0.12(+0.59%)
Feb 21, 2014	20.20	20.84	20.20	20.32	25,503	+0.23(+1.14%)
Feb 20, 2014	19.74	20.24	19.74	20.09	8,828	+0.39(+1.97%)
Feb 19, 2014	20.54	20.54	19.71	19.71	9,037	-0.55(-2.72%)
Feb 18, 2014	20.06	20.54	20.06	20.26	15,229	+0.34(+1.70%)
Feb 14, 2014	19.97	19.92	19.92	19.92	18,600	-0.05(-0.24%)
Feb 13, 2014	19.34	20.01	19.31	19.97	15,288	+0.55(+2.84%)
Feb 12, 2014	19.54	19.60	19.31	19.41	12,739	-0.05(-0.27%)
Feb 11, 2014	18.97	19.80	18.96	19.47	44,026	+0.43(+2.25%)
Feb 10, 2014	19.36	19.49	18.65	19.04	28,719	-0.34(-1.73%)
Feb 07, 2014	19.38	20.19	19.14	19.38	28,338	+0.04(+0.21%)
Feb 06, 2014	19.73	20.05	19.12	19.34	27,165	-0.39(-1.97%)
Feb 05, 2014	20.14	20.25	19.72	19.72	10,230	-0.54(-2.68%)
Feb 04, 2014	20.23	20.30	19.84	20.27	27,256	+0.68(+3.47%)
Feb 03, 2014	19.97	20.26	19.13	19.59	34,200	-0.34(-1.70%)
Jan 31, 2014	20.00	20.44	19.93	19.93	49,627	-0.45(-2.23%)
Jan 30, 2014	20.45	20.82	20.18	20.38	57,350	+0.15(+0.72%)
Jan 29, 2014	20.65	20.83	20.10	20.23	23,994	-0.68(-3.27%)
Jan 28, 2014	21.05	21.05	20.59	20.92	22,415	-0.05(-0.23%)
Jan 27, 2014	21.35	21.51	20.95	20.97	27,054	-0.09(-0.44%)
Jan 24, 2014	21.25	21.58	21.03	21.06	19,340	-0.20(-0.95%)
Jan 23, 2014	21.06	21.41	21.05	21.26	11,638	+0.01(+0.06%)
Jan 22, 2014	21.33	21.38	20.99	21.25	61,787	-0.18(-0.82%)
Jan 21, 2014	21.41	21.51	21.25	21.43	6,185	+0.09(+0.41%)
Jan 17, 2014	21.59	21.34	21.34	21.34	12,702	-0.22(-1.02%)
Jan 16, 2014	21.61	21.88	21.36	21.56	40,980	-0.13(-0.59%)
Jan 15, 2014	21.18	21.71	21.15	21.69	56,330	+0.51(+2.39%)
Jan 14, 2014	21.38	21.60	21.08	21.18	18,178	-0.20(-0.93%)
Jan 13, 2014	21.60	21.92	20.95	21.38	38,242	-0.51(-2.34%)
Jan 10, 2014	21.77	22.09	21.73	21.89	65,614	+0.15(+0.71%)
Jan 09, 2014	22.07	22.14	21.59	21.73	37,706	-0.34(-1.52%)
Jan 08, 2014	22.19	22.47	22.07	22.07	9,227	-0.20(-0.89%)
Jan 07, 2014	22.30	22.41	22.04	22.27	13,224	+0.14(+0.64%)
Jan 06, 2014	22.39	22.39	22.13	22.13	11,668	-0.33(-1.49%)
Jan 03, 2014	22.56	22.87	22.37	22.46	14,592	+0.02(+0.10%)
Jan 02, 2014	22.30	22.84	22.24	22.44	53,149	-0.04(-0.20%)
Dec 31, 2013	22.90	22.48	22.48	22.48	12,702	-0.50(-2.20%)
Dec 30, 2013	23.03	23.48	22.89	22.99	40,923	-0.18(-0.77%)
Dec 27, 2013	23.47	23.51	22.91	23.17	15,499	-0.20(-0.85%)
Dec 26, 2013	23.71	23.81	23.23	23.36	43,092	-0.35(-1.49%)
Dec 24, 2013	23.74	23.76	23.43	23.72	5,296	-0.08(-0.35%)
Dec 23, 2013	23.09	23.90	23.09	23.80	22,254	+0.66(+2.86%)
Dec 20, 2013	22.15	23.36	22.15	23.14	116,716	+1.10(+4.98%)
Dec 19, 2013	22.26	22.26	22.04	22.04	8,488	-0.40(-1.77%)
Dec 18, 2013	21.96	22.48	21.60	22.44	24,403	+0.57(+2.60%)
Dec 17, 2013	22.27	22.27	21.80	21.87	9,107	-0.30(-1.33%)
Dec 16, 2013	21.20	22.26	21.20	22.17	22,168	+0.45(+2.05%)
Dec 13, 2013	21.31	21.95	21.31	21.72	35,635	+0.41(+1.90%)
Dec 12, 2013	21.26	21.40	21.18	21.31	13,914	+0.02(+0.10%)
Dec 11, 2013	22.05	22.16	21.25	21.29	16,661	-0.66(-3.01%)
Dec 10, 2013	22.25	22.25	21.92	21.95	14,118	-0.39(-1.74%)
Dec 09, 2013	22.28	22.47	22.17	22.34	21,034	-0.12(-0.55%)
Dec 06, 2013	22.46	22.47	21.91	22.47	0	+0.15(+0.68%)
Dec 05, 2013	22.34	22.36	21.82	22.31	0	-0.03(-0.12%)
Dec 04, 2013	22.39	22.59	22.27	22.34	0	-0.05(-0.22%)
Dec 03, 2013	22.34	22.61	22.34	22.39	0	-0.24(-1.05%)