Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	20.65	20.81	20.13	20.65	26,358	+0.01(+0.04%)
Oct 31, 2014	20.56	21.04	20.28	20.64	93,648	-0.06(-0.29%)
Oct 30, 2014	19.93	20.84	19.31	20.70	58,562	+0.79(+3.97%)
Oct 29, 2014	19.79	20.11	19.50	19.91	32,483	+0.00(+0.02%)
Oct 28, 2014	19.37	19.90	19.07	19.90	12,429	+0.65(+3.36%)
Oct 27, 2014	18.83	18.96	18.81	19.26	80,803	+0.29(+1.55%)
Oct 24, 2014	18.99	19.06	18.93	18.96	7,075	-0.11(-0.58%)
Oct 23, 2014	19.27	19.33	18.81	19.07	30,129	-0.06(-0.31%)
Oct 22, 2014	19.32	19.32	18.42	19.13	7,900	-0.09(-0.49%)
Oct 21, 2014	18.77	19.52	18.70	19.23	17,580	+0.27(+1.44%)
Oct 20, 2014	19.02	19.75	18.32	18.96	20,604	+0.01(+0.04%)
Oct 17, 2014	19.28	19.34	18.95	18.95	11,956	+0.16(+0.84%)
Oct 16, 2014	18.92	19.18	18.58	18.79	53,883	-0.34(-1.78%)
Oct 15, 2014	18.93	19.22	18.68	19.13	35,309	+0.06(+0.31%)
Oct 14, 2014	18.57	19.14	18.54	19.07	77,488	+0.57(+3.06%)
Oct 13, 2014	18.35	18.70	18.35	18.50	14,754	+0.28(+1.56%)
Oct 10, 2014	18.16	18.63	18.10	18.22	43,113	-0.02(-0.09%)
Oct 09, 2014	18.40	18.46	18.40	18.24	25,723	-0.15(-0.81%)
Oct 08, 2014	18.27	18.50	18.07	18.39	16,257	+0.24(+1.31%)
Oct 07, 2014	18.50	18.74	18.15	18.15	43,483	-0.35(-1.91%)
Oct 06, 2014	18.51	19.00	18.34	18.50	9,979	-0.01(-0.05%)
Oct 03, 2014	18.56	18.63	18.29	18.51	18,688	+0.12(+0.67%)
Oct 02, 2014	18.03	18.71	18.03	18.39	18,373	+0.45(+2.49%)
Oct 01, 2014	18.03	18.12	17.87	17.94	28,980	-0.03(-0.17%)
Sep 30, 2014	18.23	18.39	17.97	17.97	33,287	-0.51(-2.78%)
Sep 29, 2014	18.50	18.61	18.09	18.48	18,796	+0.03(+0.16%)
Sep 26, 2014	18.29	18.58	18.13	18.45	17,543	+0.15(+0.81%)
Sep 25, 2014	18.36	18.49	18.19	18.30	26,664	-0.01(-0.07%)
Sep 24, 2014	18.61	18.61	18.32	18.32	10,759	-0.05(-0.28%)
Sep 23, 2014	18.55	18.71	18.31	18.37	50,372	-0.09(-0.48%)
Sep 22, 2014	18.98	18.98	18.40	18.46	43,713	-0.53(-2.80%)
Sep 19, 2014	19.53	19.84	18.98	18.99	38,554	-0.55(-2.81%)
Sep 18, 2014	19.56	19.65	19.35	19.54	17,623	+0.11(+0.55%)
Sep 17, 2014	19.93	19.93	19.29	19.43	15,723	-0.16(-0.82%)
Sep 16, 2014	19.68	19.68	19.24	19.59	10,291	+0.20(+1.05%)
Sep 15, 2014	19.48	19.58	19.11	19.39	35,610	-0.08(-0.42%)
Sep 12, 2014	19.63	19.63	19.36	19.47	13,569	-0.07(-0.37%)
Sep 11, 2014	19.55	19.65	19.31	19.54	12,718	+0.14(+0.72%)
Sep 10, 2014	19.16	19.55	19.07	19.40	29,372	+0.33(+1.74%)
Sep 09, 2014	18.93	19.14	18.83	19.07	27,733	+0.02(+0.09%)
Sep 08, 2014	19.04	19.32	18.73	19.05	43,534	+0.03(+0.18%)
Sep 05, 2014	19.01	19.30	18.76	19.02	17,644	-0.06(-0.29%)
Sep 04, 2014	19.05	19.23	19.05	19.07	14,455	+0.15(+0.78%)
Sep 03, 2014	18.93	19.11	18.93	18.93	11,927	-0.13(-0.71%)
Sep 02, 2014	19.20	19.20	18.77	19.06	8,520	-0.08(-0.42%)
Aug 29, 2014	18.97	19.14	19.14	19.14	9,503	+0.18(+0.93%)
Aug 28, 2014	19.07	19.17	18.82	18.96	11,704	+0.03(+0.13%)
Aug 27, 2014	19.10	19.17	18.71	18.94	29,996	-0.24(-1.27%)
Aug 26, 2014	19.03	19.03	18.89	19.18	18,458	+0.17(+0.89%)
Aug 25, 2014	18.85	19.27	18.62	19.02	17,216	+0.20(+1.07%)
Aug 22, 2014	18.86	18.67	18.43	18.81	18,499	+0.14(+0.74%)
Aug 21, 2014	18.45	19.01	18.45	18.67	28,345	+0.16(+0.84%)
Aug 20, 2014	18.42	18.70	18.58	18.52	6,388	-0.06(-0.34%)
Aug 19, 2014	18.45	18.86	18.45	18.58	10,409	+0.06(+0.34%)
Aug 18, 2014	18.67	18.94	18.44	18.52	14,709	+0.09(+0.50%)
Aug 15, 2014	18.75	18.75	18.44	18.43	40,384	-0.14(-0.75%)
Aug 14, 2014	18.59	18.69	18.47	18.57	6,624	+0.13(+0.71%)
Aug 13, 2014	18.62	18.72	18.39	18.43	7,610	+0.06(+0.32%)
Aug 12, 2014	18.25	18.51	18.23	18.38	17,021	-0.04(-0.21%)
Aug 11, 2014	18.30	18.79	17.93	18.41	27,903	+0.27(+1.51%)
Aug 08, 2014	18.01	18.25	17.93	18.14	14,545	+0.12(+0.68%)
Aug 07, 2014	18.10	18.14	17.93	18.02	6,975	-0.11(-0.63%)
Aug 06, 2014	18.16	18.65	17.89	18.13	28,383	+0.07(+0.40%)
Aug 05, 2014	18.18	18.31	17.99	18.06	11,295	-0.19(-1.06%)
Aug 04, 2014	18.27	18.35	18.06	18.25	16,648	+0.13(+0.72%)
Aug 01, 2014	18.14	18.31	18.06	18.12	19,043	+0.06(+0.35%)
Jul 31, 2014	18.06	18.10	17.79	18.06	24,781	-0.07(-0.37%)
Jul 30, 2014	17.82	18.13	17.82	18.13	10,527	+0.21(+1.15%)
Jul 29, 2014	17.93	18.10	17.68	17.92	15,315	-0.04(-0.21%)
Jul 28, 2014	18.12	18.30	17.91	17.96	15,686	-0.10(-0.56%)
Jul 25, 2014	18.14	18.23	18.05	18.06	34,720	-0.08(-0.44%)
Jul 24, 2014	18.32	18.33	18.10	18.14	9,587	-0.11(-0.60%)
Jul 23, 2014	18.33	18.61	18.09	18.25	13,514	-0.04(-0.23%)
Jul 22, 2014	18.41	18.51	17.87	18.29	48,928	-0.12(-0.66%)
Jul 21, 2014	18.74	19.06	18.33	18.41	37,385	-0.41(-2.17%)
Jul 18, 2014	18.44	19.07	18.44	18.82	20,754	+0.24(+1.31%)
Jul 17, 2014	19.15	19.15	18.52	18.58	46,029	-0.47(-2.45%)
Jul 16, 2014	19.36	19.36	18.88	19.04	12,428	-0.31(-1.59%)
Jul 15, 2014	19.74	19.74	19.26	19.35	9,862	-0.39(-1.96%)
Jul 14, 2014	19.82	19.86	19.33	19.74	12,126	+0.05(+0.28%)
Jul 11, 2014	19.70	19.70	19.47	19.68	7,498	-0.08(-0.43%)
Jul 10, 2014	19.58	19.79	19.41	19.77	6,685	-0.13(-0.63%)
Jul 09, 2014	19.78	19.98	19.75	19.89	5,947	-0.09(-0.44%)
Jul 08, 2014	20.28	20.28	19.79	19.98	31,103	-0.25(-1.23%)
Jul 07, 2014	20.21	20.30	20.20	20.23	11,516	-0.30(-1.48%)
Jul 03, 2014	20.58	20.53	20.53	20.53	3,801	+0.10(+0.47%)
Jul 02, 2014	20.53	20.53	20.40	20.44	14,961	-0.06(-0.31%)
Jul 01, 2014	19.99	20.62	19.67	20.50	46,184	+0.68(+3.42%)
Jun 30, 2014	19.67	19.99	19.26	19.82	43,268	+0.05(+0.23%)
Jun 27, 2014	19.10	19.78	19.10	19.78	97,467	+0.53(+2.73%)
Jun 26, 2014	18.85	19.45	18.85	19.25	26,123	+0.04(+0.22%)
Jun 25, 2014	19.02	19.22	18.83	19.21	14,008	+0.19(+1.02%)
Jun 24, 2014	19.00	19.63	18.81	19.02	50,151	+0.08(+0.40%)
Jun 23, 2014	18.73	19.11	18.73	18.94	17,731	-0.19(-1.01%)
Jun 20, 2014	19.04	19.21	18.62	19.13	42,223	+0.24(+1.29%)
Jun 19, 2014	19.26	19.26	18.68	18.89	21,374	-0.23(-1.21%)
Jun 18, 2014	18.96	19.18	18.83	19.12	15,101	+0.06(+0.31%)
Jun 17, 2014	19.11	19.11	18.83	19.06	10,254	+0.15(+0.78%)
Jun 16, 2014	19.04	19.09	18.83	18.91	11,730	-0.22(-1.17%)
Jun 13, 2014	19.26	19.43	19.04	19.14	15,082	+0.02(+0.11%)
Jun 12, 2014	19.33	19.33	19.12	19.12	5,044	-0.16(-0.83%)
Jun 11, 2014	19.32	19.76	19.20	19.28	37,485	-0.13(-0.67%)
Jun 10, 2014	19.22	19.41	19.11	19.41	5,756	+0.20(+1.03%)
Jun 06, 2014	18.85	19.30	18.85	19.21	19,608	+0.48(+2.56%)
Jun 05, 2014	18.38	18.85	18.38	18.73	14,300	+0.48(+2.62%)
Jun 04, 2014	18.38	18.48	18.22	18.25	22,099	-0.13(-0.73%)
Jun 03, 2014	18.74	19.23	18.33	18.38	40,652	-0.37(-1.95%)
Jun 02, 2014	18.76	19.24	18.74	18.75	18,360	-0.44(-2.28%)
May 30, 2014	19.38	19.65	19.10	19.19	22,447	-0.12(-0.63%)
May 29, 2014	19.01	19.45	18.99	19.31	31,768	+0.16(+0.83%)
May 28, 2014	18.78	19.48	18.43	19.15	67,822	+0.22(+1.14%)
May 27, 2014	18.95	19.00	18.70	18.93	57,476	+0.03(+0.15%)
May 23, 2014	18.64	18.90	18.90	18.90	6,722	+0.19(+1.00%)
May 22, 2014	18.43	18.96	18.33	18.72	25,792	+0.25(+1.38%)
May 21, 2014	18.50	18.82	18.36	18.46	36,332	-0.02(-0.11%)
May 20, 2014	18.70	18.70	18.12	18.48	67,248	-0.18(-0.98%)
May 19, 2014	18.50	18.82	18.50	18.67	7,695	+0.02(+0.09%)
May 16, 2014	18.25	18.85	18.25	18.65	37,850	+0.48(+2.64%)
May 15, 2014	18.33	18.33	17.91	18.17	42,100	-0.16(-0.86%)
May 14, 2014	19.16	19.16	18.33	18.33	20,209	-0.71(-3.74%)
May 13, 2014	19.35	19.35	19.04	19.04	7,897	-0.07(-0.39%)
May 12, 2014	18.59	19.16	18.45	19.12	36,873	+0.72(+3.89%)
May 09, 2014	18.20	18.52	18.20	18.40	31,494	+0.07(+0.39%)
May 08, 2014	18.28	18.54	18.24	18.33	13,844	+0.09(+0.50%)
May 07, 2014	18.11	18.35	18.11	18.24	17,631	+0.24(+1.34%)
May 06, 2014	18.02	18.65	17.99	18.00	30,539	-0.01(-0.07%)
May 05, 2014	18.03	18.50	17.91	18.01	15,758	-0.14(-0.76%)
May 02, 2014	18.03	18.36	17.91	18.15	23,362	+0.07(+0.41%)