Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.79	12.79	12.28	12.32	30,095	-0.29(-2.33%)
May 23, 2011	12.94	13.15	12.61	12.62	17,034	-0.43(-3.28%)
May 20, 2011	13.08	13.39	13.03	13.05	19,622	-0.12(-0.90%)
May 19, 2011	13.41	13.41	13.05	13.16	24,308	-0.14(-1.08%)
May 18, 2011	13.35	13.35	13.12	13.31	13,550	+0.19(+1.45%)
May 17, 2011	13.12	13.35	13.09	13.12	3,731	+0.09(+0.69%)
May 16, 2011	13.42	13.42	13.03	13.03	14,661	-0.29(-2.21%)
May 13, 2011	13.66	13.66	13.29	13.32	13,428	-0.37(-2.68%)
May 12, 2011	13.40	13.75	13.30	13.69	11,127	+0.33(+2.47%)
May 11, 2011	13.67	13.71	13.36	13.36	12,248	-0.43(-3.13%)
May 10, 2011	13.19	13.84	13.19	13.79	10,209	+0.61(+4.61%)
May 09, 2011	13.05	13.20	13.05	13.18	9,071	+0.15(+1.19%)
May 06, 2011	13.30	13.30	12.98	13.03	13,834	-0.10(-0.74%)
May 05, 2011	13.11	13.23	13.08	13.12	9,054	+0.02(+0.16%)
May 04, 2011	13.44	13.44	13.10	13.10	20,560	-0.15(-1.17%)
May 03, 2011	13.49	13.51	13.26	13.26	17,257	-0.10(-0.73%)
May 02, 2011	13.60	13.87	13.35	13.35	25,468	-0.23(-1.67%)
Apr 29, 2011	13.64	13.73	13.51	13.58	8,962	-0.01(-0.08%)
Apr 28, 2011	13.68	13.73	13.49	13.59	6,608	-0.09(-0.63%)
Apr 27, 2011	13.66	13.85	13.59	13.68	7,665	+0.02(+0.16%)
Apr 26, 2011	13.70	13.77	13.58	13.66	12,123	+0.18(+1.33%)
Apr 25, 2011	14.01	14.01	13.42	13.48	6,402	-0.06(-0.42%)
Apr 21, 2011	13.62	13.62	13.53	13.53	5,047	-0.18(-1.34%)
Apr 20, 2011	14.02	14.02	13.66	13.72	14,338	-0.04(-0.29%)
Apr 19, 2011	13.35	13.78	13.31	13.76	18,142	+0.42(+3.13%)
Apr 18, 2011	13.42	13.51	13.31	13.34	17,936	-0.22(-1.62%)
Apr 15, 2011	13.69	13.76	13.56	13.56	18,640	-0.04(-0.32%)
Apr 14, 2011	13.50	13.82	13.39	13.60	44,918	+0.15(+1.10%)
Apr 13, 2011	13.48	13.51	13.30	13.46	9,538	+0.14(+1.05%)
Apr 12, 2011	13.47	13.60	13.32	13.32	6,967	-0.20(-1.46%)
Apr 11, 2011	13.52	14.07	13.44	13.51	41,209	-0.11(-0.79%)
Apr 08, 2011	13.89	13.95	13.62	13.62	9,143	-0.22(-1.61%)
Apr 07, 2011	13.98	13.98	13.80	13.84	8,163	-0.21(-1.51%)
Apr 06, 2011	14.21	14.21	14.06	14.06	9,594	-0.07(-0.48%)
Apr 05, 2011	14.01	14.34	13.87	14.12	35,098	+0.11(+0.80%)
Apr 04, 2011	14.02	14.02	13.73	14.01	11,477	+0.08(+0.57%)
Apr 01, 2011	14.02	14.02	13.91	13.93	5,790	-0.06(-0.41%)
Mar 31, 2011	13.96	13.99	13.80	13.99	8,419	+0.02(+0.15%)
Mar 30, 2011	13.97	13.97	13.85	13.97	5,117	+0.05(+0.36%)
Mar 29, 2011	13.84	13.95	13.75	13.92	5,542	+0.17(+1.23%)
Mar 28, 2011	13.63	13.98	13.60	13.75	24,035	+0.00(+0.00%)
Mar 25, 2011	13.63	14.06	13.63	13.75	21,297	-0.06(-0.44%)
Mar 24, 2011	13.53	13.82	13.42	13.81	19,583	+0.42(+3.17%)
Mar 23, 2011	13.51	13.51	13.12	13.39	10,295	+0.26(+1.94%)
Mar 22, 2011	13.26	13.26	13.13	13.13	10,398	-0.06(-0.46%)
Mar 21, 2011	13.10	13.22	12.89	13.19	11,333	+0.24(+1.86%)
Mar 18, 2011	13.09	13.10	12.91	12.95	29,825	-0.12(-0.91%)
Mar 17, 2011	12.65	13.51	12.65	13.07	46,123	+0.33(+2.57%)
Mar 16, 2011	13.15	13.23	12.74	12.74	12,309	-0.39(-2.96%)
Mar 15, 2011	13.28	13.42	13.13	13.13	11,035	-0.45(-3.31%)
Mar 14, 2011	13.57	14.05	13.57	13.58	29,077	-0.11(-0.79%)
Mar 11, 2011	13.73	13.77	13.64	13.69	19,533	-0.04(-0.29%)
Mar 10, 2011	13.87	13.87	13.73	13.73	8,954	-0.28(-2.03%)
Mar 09, 2011	14.01	14.01	14.01	14.01	431	-0.04(-0.28%)
Mar 08, 2011	13.57	14.05	13.57	14.05	19,427	+0.56(+4.16%)
Mar 07, 2011	13.78	13.79	13.46	13.49	23,701	-0.16(-1.14%)
Mar 04, 2011	13.85	13.85	13.54	13.65	18,017	-0.13(-0.95%)
Mar 03, 2011	13.61	13.78	13.58	13.78	15,711	+0.20(+1.46%)
Mar 02, 2011	13.36	13.58	13.36	13.58	7,002	+0.11(+0.79%)
Mar 01, 2011	13.79	13.79	13.19	13.47	17,677	-0.38(-2.77%)
Feb 28, 2011	13.79	13.86	13.68	13.86	11,274	+0.20(+1.48%)
Feb 25, 2011	13.53	13.75	13.25	13.65	12,097	+0.12(+0.92%)
Feb 24, 2011	13.31	13.65	13.31	13.53	24,493	+0.40(+3.08%)
Feb 23, 2011	13.17	13.30	13.09	13.13	12,207	-0.04(-0.30%)
Feb 22, 2011	13.29	13.29	13.04	13.16	20,090	-0.20(-1.51%)
Feb 18, 2011	13.17	13.38	13.15	13.37	20,831	+0.23(+1.78%)
Feb 17, 2011	13.10	13.17	13.00	13.13	13,976	+0.06(+0.46%)
Feb 16, 2011	13.01	13.17	12.97	13.07	13,159	+0.07(+0.57%)
Feb 15, 2011	13.05	13.13	12.97	13.00	25,777	-0.10(-0.76%)
Feb 14, 2011	13.16	13.27	13.07	13.10	9,342	-0.11(-0.83%)
Feb 11, 2011	13.11	13.21	12.96	13.21	10,951	+0.14(+1.09%)
Feb 10, 2011	13.35	13.41	12.98	13.07	24,620	-0.31(-2.28%)
Feb 09, 2011	13.61	13.62	13.35	13.37	15,939	-0.40(-2.89%)
Feb 08, 2011	13.73	13.86	13.59	13.77	10,680	-0.06(-0.46%)
Feb 07, 2011	13.63	13.88	13.63	13.83	3,317	+0.18(+1.33%)
Feb 04, 2011	13.60	13.69	13.52	13.65	6,650	-0.01(-0.08%)
Feb 03, 2011	13.61	13.67	13.59	13.66	2,841	-0.01(-0.05%)
Feb 02, 2011	13.88	13.88	13.60	13.67	12,455	-0.38(-2.73%)
Feb 01, 2011	13.73	14.06	13.48	14.05	21,983	+0.24(+1.72%)
Jan 31, 2011	13.07	13.81	12.97	13.81	71,773	+0.82(+6.31%)
Jan 28, 2011	13.54	13.63	12.98	12.99	48,840	-0.51(-3.79%)
Jan 27, 2011	13.49	13.80	13.49	13.51	16,184	-0.01(-0.05%)
Jan 26, 2011	13.47	13.52	13.39	13.51	7,416	+0.13(+0.98%)
Jan 25, 2011	13.36	13.45	13.34	13.38	11,049	-0.02(-0.16%)
Jan 24, 2011	13.52	13.52	13.37	13.40	14,609	-0.04(-0.26%)
Jan 21, 2011	13.58	13.72	13.44	13.44	36,396	-0.12(-0.89%)
Jan 20, 2011	13.68	13.75	13.49	13.56	18,031	-0.14(-1.01%)
Jan 19, 2011	14.02	14.11	13.67	13.70	24,172	-0.32(-2.30%)
Jan 18, 2011	14.12	14.12	13.99	14.02	2,270	-0.12(-0.85%)
Jan 14, 2011	14.19	14.20	14.02	14.14	11,111	+0.15(+1.09%)
Jan 13, 2011	14.12	14.15	13.99	13.99	11,215	-0.17(-1.20%)
Jan 12, 2011	14.20	14.22	14.14	14.16	11,353	+0.01(+0.10%)
Jan 11, 2011	14.00	14.14	14.00	14.14	8,247	+0.23(+1.68%)
Jan 10, 2011	13.86	13.92	13.72	13.91	10,398	-0.06(-0.43%)
Jan 07, 2011	14.11	14.13	13.97	13.97	9,117	-0.25(-1.75%)
Jan 06, 2011	14.14	14.24	14.09	14.22	27,726	-0.01(-0.07%)
Jan 05, 2011	14.11	14.23	13.82	14.23	30,165	+0.35(+2.51%)
Jan 04, 2011	14.14	14.14	13.81	13.88	18,615	-0.33(-2.30%)
Jan 03, 2011	14.02	14.23	13.97	14.21	17,505	+0.08(+0.55%)
Dec 31, 2010	14.27	14.27	13.85	14.13	12,928	+0.07(+0.51%)
Dec 30, 2010	14.17	14.27	14.02	14.06	10,984	+0.11(+0.81%)
Dec 29, 2010	14.12	14.12	13.92	13.95	4,433	-0.11(-0.77%)
Dec 28, 2010	14.15	14.19	14.01	14.05	16,206	-0.11(-0.76%)
Dec 27, 2010	14.02	14.19	13.98	14.16	13,255	+0.15(+1.06%)
Dec 23, 2010	14.17	14.21	14.01	14.01	9,108	-0.15(-1.08%)
Dec 22, 2010	14.01	14.17	14.00	14.17	5,667	+0.02(+0.15%)
Dec 21, 2010	13.97	14.26	13.73	14.14	53,884	+0.32(+2.34%)
Dec 20, 2010	13.77	13.92	13.77	13.82	5,329	+0.17(+1.27%)
Dec 17, 2010	13.84	13.88	13.54	13.65	44,133	-0.21(-1.51%)
Dec 16, 2010	13.92	13.95	13.83	13.86	5,974	+0.06(+0.44%)
Dec 15, 2010	13.92	13.92	13.50	13.80	2,227	-0.14(-0.99%)
Dec 14, 2010	14.16	14.31	13.84	13.94	92,672	+0.19(+1.37%)
Dec 13, 2010	13.83	14.11	13.75	13.75	10,089	-0.07(-0.49%)
Dec 10, 2010	14.07	14.07	13.47	13.81	6,469	-0.35(-2.46%)
Dec 09, 2010	14.24	14.34	14.13	14.16	20,978	-0.06(-0.42%)
Dec 08, 2010	14.25	14.44	13.68	14.22	73,916	+0.13(+0.93%)
Dec 07, 2010	14.34	14.34	13.58	14.09	83,805	-0.17(-1.19%)
Dec 06, 2010	13.89	14.28	13.89	14.26	7,218	-0.03(-0.22%)
Dec 03, 2010	14.47	14.47	14.05	14.29	19,079	-0.19(-1.32%)
Dec 02, 2010	13.66	14.49	13.36	14.49	70,505	+0.71(+5.12%)
Dec 01, 2010	13.26	13.78	13.20	13.78	20,690	+0.69(+5.26%)
Nov 30, 2010	12.64	13.27	12.36	13.09	70,064	+0.51(+4.02%)
Nov 29, 2010	12.52	12.64	12.22	12.59	25,401	-0.03(-0.25%)
Nov 26, 2010	12.62	12.62	12.62	12.62	284	-0.02(-0.17%)
Nov 24, 2010	12.22	12.64	12.64	12.64	18,785	+0.26(+2.07%)
Nov 23, 2010	12.29	12.49	12.29	12.38	5,158	-0.12(-0.96%)
Nov 22, 2010	12.48	12.50	12.36	12.50	11,698	+0.02(+0.14%)
Nov 19, 2010	12.41	12.48	12.28	12.48	13,333	+0.09(+0.74%)
Nov 18, 2010	12.16	12.42	12.13	12.39	12,037	+0.24(+1.99%)
Nov 17, 2010	12.13	12.15	12.12	12.15	2,677	+0.05(+0.38%)
Nov 16, 2010	12.06	12.36	12.06	12.11	19,123	-0.18(-1.43%)
Nov 15, 2010	12.37	12.37	12.18	12.28	5,309	+0.14(+1.19%)
Nov 12, 2010	12.21	12.37	12.12	12.14	4,380	-0.11(-0.86%)
Nov 11, 2010	12.36	12.36	12.24	12.24	1,663	-0.15(-1.22%)
Nov 10, 2010	12.11	12.43	12.05	12.39	21,810	+0.18(+1.44%)
Nov 09, 2010	12.29	12.46	12.13	12.22	15,196	-0.07(-0.54%)
Nov 08, 2010	12.09	12.34	12.08	12.28	16,517	+0.05(+0.40%)
Nov 05, 2010	12.19	12.23	12.12	12.23	16,651	-0.01(-0.09%)
Nov 04, 2010	11.89	12.28	11.76	12.25	38,851	+0.47(+3.96%)
Nov 03, 2010	11.65	11.78	11.50	11.78	23,433	+0.13(+1.15%)
Nov 02, 2010	11.52	11.65	11.40	11.65	5,847	+0.13(+1.13%)
Nov 01, 2010	11.64	11.74	11.45	11.52	7,525	-0.05(-0.46%)
Oct 29, 2010	11.47	11.57	11.41	11.57	11,769	+0.14(+1.23%)
Oct 28, 2010	11.64	11.64	11.43	11.43	7,157	-0.09(-0.76%)
Oct 27, 2010	11.53	11.53	11.48	11.52	4,862	-0.10(-0.85%)
Oct 25, 2010	11.65	11.69	11.52	11.61	8,844	+0.00(+0.00%)
Oct 22, 2010	11.45	11.64	11.45	11.61	8,824	+0.03(+0.24%)
Oct 21, 2010	11.64	11.69	11.58	11.59	10,427	-0.05(-0.39%)
Oct 20, 2010	11.63	11.63	11.63	11.63	1,219	+0.27(+2.38%)
Oct 19, 2010	11.58	11.58	11.36	11.36	6,007	-0.49(-4.15%)
Oct 18, 2010	11.52	11.85	11.52	11.85	10,812	+0.31(+2.68%)
Oct 15, 2010	11.60	11.60	11.37	11.54	24,370	+0.15(+1.29%)
Oct 14, 2010	11.54	11.54	11.34	11.40	12,512	-0.15(-1.28%)
Oct 13, 2010	11.59	11.62	11.53	11.54	46,078	-0.02(-0.18%)
Oct 12, 2010	11.55	11.57	11.55	11.56	1,199	+0.15(+1.32%)
Oct 11, 2010	11.56	11.56	11.41	11.41	2,284	-0.08(-0.67%)
Oct 08, 2010	11.25	11.49	11.25	11.49	11,393	+0.27(+2.38%)
Oct 07, 2010	11.57	11.63	11.22	11.22	28,053	-0.25(-2.14%)
Oct 06, 2010	11.55	11.57	11.43	11.47	7,667	-0.17(-1.45%)
Oct 05, 2010	11.49	11.66	11.44	11.64	32,331	+0.23(+2.03%)
Oct 04, 2010	11.76	11.76	11.41	11.41	9,875	-0.10(-0.88%)
Oct 01, 2010	11.63	11.92	11.33	11.51	14,224	-0.09(-0.82%)
Sep 30, 2010	11.67	11.67	11.24	11.60	22,089	-0.04(-0.30%)
Sep 29, 2010	11.45	11.67	11.23	11.64	30,420	+0.15(+1.31%)
Sep 28, 2010	11.27	11.58	11.13	11.49	15,720	+0.30(+2.70%)
Sep 27, 2010	11.39	11.39	11.07	11.19	10,989	-0.20(-1.73%)
Sep 24, 2010	11.15	11.40	11.06	11.38	18,602	+0.34(+3.05%)
Sep 23, 2010	11.34	11.34	10.98	11.04	11,396	-0.25(-2.24%)
Sep 22, 2010	11.59	11.59	11.27	11.30	6,574	-0.22(-1.89%)
Sep 21, 2010	11.76	11.76	11.47	11.52	62,661	-0.01(-0.12%)
Sep 20, 2010	11.41	11.59	11.33	11.53	44,494	+0.10(+0.86%)
Sep 17, 2010	11.43	11.45	11.33	11.43	24,874	+0.05(+0.40%)
Sep 15, 2010	11.45	11.45	11.19	11.39	7,135	-0.07(-0.64%)
Sep 14, 2010	11.56	11.59	11.33	11.46	18,192	-0.11(-0.97%)
Sep 13, 2010	11.58	11.71	11.23	11.57	59,291	+0.34(+3.03%)
Sep 10, 2010	11.02	11.36	11.02	11.23	35,114	+0.46(+4.24%)
Sep 09, 2010	10.58	10.86	10.58	10.77	6,935	-0.07(-0.65%)
Sep 08, 2010	10.70	10.94	10.70	10.84	5,391	+0.25(+2.32%)
Sep 07, 2010	10.87	10.87	10.59	10.60	10,188	-0.29(-2.71%)
Sep 03, 2010	11.07	11.07	10.81	10.89	10,630	+0.02(+0.19%)
Sep 02, 2010	10.82	10.97	10.82	10.87	4,338	+0.07(+0.68%)
Sep 01, 2010	10.72	10.85	10.46	10.80	27,947	+0.37(+3.51%)
Aug 31, 2010	10.53	10.85	10.43	10.43	6,449	-0.09(-0.85%)
Aug 30, 2010	10.72	10.81	10.52	10.52	10,933	-0.21(-1.93%)
Aug 27, 2010	10.73	10.73	10.60	10.73	16,669	+0.29(+2.78%)
Aug 26, 2010	10.90	10.90	10.44	10.44	5,602	-0.07(-0.63%)
Aug 25, 2010	10.23	10.51	10.21	10.51	20,624	+0.26(+2.53%)
Aug 24, 2010	10.25	10.41	10.24	10.25	13,440	-0.11(-1.10%)
Aug 23, 2010	10.66	10.66	10.31	10.36	20,734	-0.17(-1.58%)
Aug 20, 2010	10.58	10.74	10.46	10.53	23,876	-0.07(-0.62%)
Aug 19, 2010	10.86	10.86	10.58	10.59	21,916	-0.30(-2.73%)
Aug 18, 2010	10.79	10.97	10.79	10.89	9,716	+0.06(+0.51%)
Aug 17, 2010	10.81	11.01	10.72	10.83	31,945	-0.13(-1.23%)
Aug 16, 2010	10.72	11.07	10.65	10.97	20,832	+0.25(+2.29%)
Aug 13, 2010	10.81	11.09	10.72	10.72	17,183	-0.09(-0.80%)
Aug 12, 2010	10.75	10.98	10.75	10.81	21,508	-0.06(-0.51%)
Aug 11, 2010	11.17	11.24	10.86	10.86	26,197	-0.44(-3.89%)
Aug 10, 2010	11.35	11.38	11.28	11.30	10,592	-0.10(-0.85%)
Aug 09, 2010	11.23	11.46	11.16	11.40	21,734	+0.25(+2.20%)
Aug 06, 2010	10.93	11.19	10.93	11.16	24,428	+0.09(+0.84%)
Aug 05, 2010	11.00	11.10	11.00	11.06	20,066	+0.11(+0.98%)
Aug 04, 2010	10.84	10.96	10.57	10.95	37,273	+0.21(+2.00%)
Aug 03, 2010	10.90	10.97	10.71	10.74	10,699	-0.14(-1.30%)
Aug 02, 2010	10.70	10.90	10.54	10.88	50,993	+0.07(+0.67%)
Jul 30, 2010	10.45	10.89	10.45	10.81	18,270	+0.21(+1.99%)
Jul 29, 2010	10.55	10.68	10.38	10.60	11,688	+0.18(+1.73%)
Jul 28, 2010	10.71	10.71	10.42	10.42	7,646	-0.30(-2.81%)
Jul 27, 2010	10.72	10.73	10.59	10.72	17,493	+0.03(+0.32%)
Jul 26, 2010	10.55	10.71	10.33	10.69	21,416	+0.20(+1.91%)
Jul 23, 2010	10.27	10.55	10.27	10.48	29,696	+0.12(+1.17%)
Jul 22, 2010	10.25	10.37	10.12	10.36	20,919	+0.19(+1.87%)
Jul 21, 2010	10.31	10.50	10.17	10.17	6,819	-0.13(-1.24%)
Jul 20, 2010	10.37	10.38	10.18	10.30	19,719	+0.04(+0.37%)
Jul 19, 2010	10.39	10.48	10.15	10.26	12,344	-0.07(-0.70%)
Jul 16, 2010	10.72	10.73	10.34	10.34	51,037	-0.42(-3.92%)
Jul 15, 2010	11.00	11.14	10.69	10.76	34,746	-0.07(-0.64%)
Jul 14, 2010	11.07	11.07	10.83	10.83	25,952	-0.26(-2.37%)
Jul 13, 2010	10.97	11.09	10.94	11.09	29,123	+0.41(+3.82%)
Jul 12, 2010	11.03	11.03	10.65	10.68	20,624	-0.36(-3.23%)
Jul 09, 2010	10.93	11.04	10.71	11.04	8,328	+0.11(+0.98%)
Jul 08, 2010	10.94	11.00	10.65	10.93	26,891	+0.05(+0.48%)
Jul 07, 2010	10.72	10.94	10.71	10.88	18,652	+0.26(+2.44%)
Jul 06, 2010	10.77	10.77	10.57	10.62	13,986	+0.01(+0.10%)
Jul 02, 2010	10.59	10.70	10.52	10.61	10,294	+0.06(+0.56%)
Jul 01, 2010	10.59	10.72	10.48	10.55	10,043	+0.03(+0.26%)
Jun 30, 2010	10.88	10.89	10.52	10.52	35,186	-0.35(-3.18%)
Jun 29, 2010	11.02	11.17	10.81	10.87	53,552	-1.07(-8.93%)
Jun 25, 2010	10.82	12.33	10.40	11.93	759,648	+1.43(+13.64%)
Jun 24, 2010	10.33	10.66	10.29	10.50	24,498	+0.18(+1.78%)
Jun 23, 2010	10.17	10.33	10.15	10.32	19,395	+0.15(+1.46%)
Jun 22, 2010	10.29	10.29	10.07	10.17	19,340	+0.05(+0.48%)
Jun 21, 2010	10.09	10.18	10.06	10.12	9,199	-0.08(-0.75%)
Jun 18, 2010	10.11	10.33	10.02	10.20	59,788	+0.16(+1.58%)
Jun 17, 2010	10.27	10.27	9.893	10.04	11,269	-0.02(-0.17%)
Jun 16, 2010	10.24	10.29	10.06	10.06	19,170	-0.30(-2.87%)
Jun 15, 2010	9.966	10.35	9.945	10.35	23,012	+0.41(+4.10%)
Jun 14, 2010	10.22	10.24	9.865	9.945	15,093	-0.22(-2.21%)
Jun 11, 2010	9.962	10.28	9.851	10.17	26,102	+0.19(+1.91%)
Jun 10, 2010	9.889	10.19	9.851	9.979	35,099	+0.19(+1.98%)
Jun 09, 2010	10.08	10.10	9.720	9.786	9,323	-0.17(-1.67%)
Jun 08, 2010	9.927	10.07	9.568	9.952	20,950	+0.11(+1.12%)
Jun 07, 2010	10.45	10.45	9.820	9.841	32,332	-0.56(-5.36%)
Jun 04, 2010	10.88	11.11	10.38	10.40	23,726	-0.62(-5.59%)
Jun 03, 2010	10.80	11.12	10.74	11.01	15,085	+0.31(+2.90%)
Jun 02, 2010	10.68	10.70	10.41	10.70	9,900	+0.56(+5.48%)