Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.59	18.68	18.43	18.56	29,115	-0.08(-0.44%)
Jul 30, 2015	18.74	18.81	18.64	18.64	6,438	-0.08(-0.42%)
Jul 29, 2015	18.62	18.85	18.62	18.72	3,336	+0.03(+0.14%)
Jul 28, 2015	18.77	19.06	18.59	18.69	29,575	-0.45(-2.37%)
Jul 27, 2015	18.91	19.27	18.63	19.15	11,202	+0.14(+0.75%)
Jul 24, 2015	19.05	19.11	18.92	19.00	12,151	-0.04(-0.20%)
Jul 23, 2015	19.10	19.29	18.74	19.04	11,172	-0.11(-0.56%)
Jul 22, 2015	18.61	19.23	18.59	19.15	38,471	+0.25(+1.35%)
Jul 21, 2015	18.78	18.90	18.59	18.90	19,557	+0.26(+1.39%)
Jul 20, 2015	18.65	18.91	18.62	18.64	10,927	-0.05(-0.25%)
Jul 17, 2015	18.61	18.90	18.61	18.68	11,741	+0.05(+0.28%)
Jul 16, 2015	18.79	18.91	18.61	18.63	13,854	+0.02(+0.09%)
Jul 15, 2015	18.62	18.62	18.62	18.62	1,140	-0.11(-0.58%)
Jul 14, 2015	18.62	18.72	18.62	18.72	2,126	+0.00(+0.00%)
Jul 13, 2015	19.29	19.29	18.37	18.72	29,925	-0.01(-0.07%)
Jul 10, 2015	18.69	18.96	18.63	18.74	16,739	+0.11(+0.58%)
Jul 09, 2015	18.72	19.28	18.62	18.63	10,992	-0.10(-0.53%)
Jul 08, 2015	18.79	19.26	18.73	18.73	5,997	-0.15(-0.78%)
Jul 07, 2015	18.89	19.19	18.59	18.87	12,503	-0.04(-0.21%)
Jul 06, 2015	18.92	19.16	18.91	18.91	12,260	-0.20(-1.04%)
Jul 02, 2015	19.26	19.11	19.11	19.11	9,023	-0.15(-0.76%)
Jul 01, 2015	19.20	19.35	19.10	19.26	11,508	+0.20(+1.07%)
Jun 30, 2015	19.39	19.39	19.02	19.06	24,217	-0.08(-0.41%)
Jun 29, 2015	19.05	19.27	18.99	19.13	13,902	-0.14(-0.72%)
Jun 26, 2015	19.16	19.38	18.75	19.27	83,368	+0.13(+0.65%)
Jun 25, 2015	19.61	19.61	19.14	19.15	27,040	-0.41(-2.08%)
Jun 24, 2015	19.54	19.71	19.07	19.55	10,314	-0.28(-1.39%)
Jun 23, 2015	19.63	19.99	19.25	19.83	23,881	+0.34(+1.73%)
Jun 22, 2015	19.30	19.49	19.13	19.49	6,131	+0.20(+1.05%)
Jun 19, 2015	19.35	19.50	19.16	19.29	38,222	-0.14(-0.71%)
Jun 18, 2015	19.47	19.61	18.94	19.43	32,252	+0.16(+0.85%)
Jun 17, 2015	18.71	19.45	18.53	19.26	29,201	+0.48(+2.53%)
Jun 16, 2015	18.58	18.79	18.52	18.79	10,754	+0.31(+1.66%)
Jun 15, 2015	18.33	18.65	18.33	18.48	17,975	+0.06(+0.35%)
Jun 12, 2015	18.37	18.63	18.31	18.42	6,300	-0.06(-0.35%)
Jun 11, 2015	18.43	18.49	18.33	18.48	8,234	-0.10(-0.56%)
Jun 10, 2015	18.49	18.77	18.38	18.59	15,550	+0.31(+1.68%)
Jun 09, 2015	18.43	18.77	18.26	18.28	10,927	-0.14(-0.77%)
Jun 08, 2015	18.51	18.80	18.40	18.42	10,059	-0.25(-1.34%)
Jun 05, 2015	18.24	18.67	18.22	18.67	7,882	+0.50(+2.73%)
Jun 04, 2015	18.17	18.50	18.09	18.17	42,932	-0.07(-0.37%)
Jun 03, 2015	17.99	18.27	17.95	18.24	11,643	+0.36(+2.01%)
Jun 02, 2015	17.94	18.21	17.88	17.88	21,046	-0.07(-0.38%)
Jun 01, 2015	18.16	18.25	17.78	17.95	16,021	-0.18(-0.97%)
May 29, 2015	18.29	18.41	17.96	18.13	16,044	-0.18(-0.96%)
May 28, 2015	18.26	18.57	18.21	18.30	5,446	+0.02(+0.09%)
May 27, 2015	18.17	18.32	18.17	18.29	7,166	+0.15(+0.80%)
May 26, 2015	18.26	18.26	18.10	18.14	8,232	-0.02(-0.12%)
May 22, 2015	18.33	18.16	18.16	18.16	14,973	-0.10(-0.56%)
May 21, 2015	18.49	18.49	18.26	18.26	5,710	-0.03(-0.16%)
May 20, 2015	18.32	18.36	18.29	18.29	4,948	+0.03(+0.16%)
May 19, 2015	18.36	18.37	18.26	18.26	5,394	+0.03(+0.16%)
May 18, 2015	18.17	18.35	18.07	18.23	23,744	+0.01(+0.05%)
May 15, 2015	18.43	18.43	18.23	18.23	9,140	-0.19(-1.04%)
May 14, 2015	18.38	18.47	18.23	18.42	25,302	+0.03(+0.14%)
May 13, 2015	18.27	18.49	18.27	18.39	7,411	+0.14(+0.75%)
May 12, 2015	18.34	18.34	18.17	18.26	8,675	-0.23(-1.23%)
May 11, 2015	18.79	18.79	18.22	18.48	15,204	+0.21(+1.15%)
May 08, 2015	18.67	18.84	18.27	18.27	29,730	-0.18(-1.00%)
May 07, 2015	18.76	18.76	18.38	18.46	7,626	-0.24(-1.30%)
May 06, 2015	18.38	18.86	18.38	18.70	7,945	+0.09(+0.51%)
May 05, 2015	18.52	18.84	18.49	18.61	14,018	+0.16(+0.86%)
May 04, 2015	18.67	19.05	18.45	18.45	5,193	-0.09(-0.51%)
May 01, 2015	19.13	19.20	18.44	18.54	13,768	-0.09(-0.48%)
Apr 30, 2015	19.11	19.12	18.62	18.63	21,360	-0.46(-2.40%)
Apr 29, 2015	19.33	19.33	19.00	19.09	5,481	-0.08(-0.42%)
Apr 28, 2015	19.09	19.44	19.09	19.17	5,123	-0.11(-0.55%)
Apr 27, 2015	19.09	19.42	19.09	19.28	17,197	+0.06(+0.33%)
Apr 24, 2015	19.18	19.23	19.06	19.21	8,157	+0.11(+0.58%)
Apr 23, 2015	18.98	19.20	18.98	19.10	5,254	+0.12(+0.63%)
Apr 22, 2015	18.96	19.13	18.96	18.98	12,310	+0.02(+0.09%)
Apr 21, 2015	18.98	19.11	18.96	18.97	30,287	-0.36(-1.88%)
Apr 20, 2015	19.40	19.40	19.03	19.33	5,240	+0.35(+1.85%)
Apr 17, 2015	19.36	19.37	18.97	18.98	28,680	-0.34(-1.77%)
Apr 16, 2015	19.53	19.53	19.32	19.32	12,565	+0.10(+0.51%)
Apr 15, 2015	19.19	19.29	19.19	19.22	8,763	+0.02(+0.09%)
Apr 14, 2015	19.27	19.27	18.98	19.20	3,654	+0.18(+0.94%)
Apr 13, 2015	19.29	19.29	18.96	19.03	12,072	-0.24(-1.24%)
Apr 10, 2015	19.42	19.63	19.25	19.26	11,459	-0.05(-0.27%)
Apr 09, 2015	19.52	19.71	19.25	19.32	29,503	-0.22(-1.12%)
Apr 08, 2015	19.62	19.67	19.39	19.53	27,253	-0.08(-0.41%)
Apr 07, 2015	20.17	20.30	19.61	19.61	21,970	-0.58(-2.86%)
Apr 06, 2015	20.40	20.41	20.19	20.19	8,267	-0.44(-2.15%)
Apr 02, 2015	20.38	20.64	20.64	20.64	14,973	+0.29(+1.43%)
Apr 01, 2015	20.18	20.47	20.17	20.35	22,983	-0.56(-2.68%)
Mar 31, 2015	20.82	20.91	20.31	20.91	4,426	+0.50(+2.47%)
Mar 30, 2015	20.30	20.51	20.09	20.40	7,591	+0.10(+0.48%)
Mar 27, 2015	20.39	20.39	20.30	20.30	6,274	-0.06(-0.31%)
Mar 26, 2015	20.60	20.60	20.37	20.37	6,410	+0.15(+0.72%)
Mar 25, 2015	20.72	20.72	19.68	20.22	8,600	-0.43(-2.09%)
Mar 24, 2015	20.56	20.90	20.50	20.65	85,559	+0.16(+0.79%)
Mar 23, 2015	20.44	20.56	20.44	20.49	18,646	+0.00(+0.00%)
Mar 20, 2015	20.38	20.49	20.15	20.49	29,534	+0.24(+1.16%)
Mar 19, 2015	20.14	20.31	19.79	20.26	6,024	+0.18(+0.87%)
Mar 18, 2015	20.28	20.28	19.79	20.08	10,205	+0.13(+0.66%)
Mar 17, 2015	19.95	20.06	19.84	19.95	9,652	+0.30(+1.52%)
Mar 16, 2015	19.88	19.88	19.65	19.65	5,551	-0.18(-0.91%)
Mar 13, 2015	19.69	19.88	19.35	19.83	7,874	-0.03(-0.15%)
Mar 12, 2015	19.57	19.86	19.49	19.86	11,777	+0.43(+2.22%)
Mar 11, 2015	19.32	19.58	19.32	19.43	7,865	+0.09(+0.46%)
Mar 10, 2015	19.24	19.50	19.24	19.34	7,360	-0.05(-0.24%)
Mar 09, 2015	19.64	19.64	19.38	19.38	5,631	+0.15(+0.78%)
Mar 06, 2015	19.22	19.61	19.22	19.23	7,273	-0.19(-0.97%)
Mar 05, 2015	19.34	19.44	19.25	19.42	9,818	+0.14(+0.70%)
Mar 04, 2015	19.39	19.39	19.24	19.29	4,020	-0.11(-0.57%)
Mar 03, 2015	19.41	19.63	19.40	19.40	4,427	-0.12(-0.61%)
Mar 02, 2015	19.60	19.60	19.38	19.52	7,190	-0.05(-0.24%)
Feb 27, 2015	19.50	20.01	19.50	19.56	11,180	+0.08(+0.39%)
Feb 26, 2015	19.38	19.49	19.38	19.49	3,720	+0.01(+0.04%)
Feb 25, 2015	19.46	19.71	19.46	19.48	2,675	-0.23(-1.16%)
Feb 24, 2015	19.86	20.20	19.59	19.71	5,906	+0.16(+0.80%)
Feb 23, 2015	19.68	19.68	19.22	19.55	3,297	-0.13(-0.64%)
Feb 20, 2015	20.03	20.10	19.59	19.68	10,620	-0.27(-1.36%)
Feb 19, 2015	19.79	20.18	19.79	19.95	4,963	+0.10(+0.49%)
Feb 18, 2015	19.97	20.09	19.85	19.85	1,846	+0.01(+0.04%)
Feb 17, 2015	19.71	19.88	19.71	19.84	8,261	+0.08(+0.43%)
Feb 13, 2015	20.13	19.76	19.76	19.76	7,327	-0.08(-0.41%)
Feb 12, 2015	19.66	20.17	19.57	19.84	16,702	+0.44(+2.29%)
Feb 11, 2015	19.83	20.04	19.38	19.39	10,431	-0.50(-2.51%)
Feb 10, 2015	19.75	20.15	19.75	19.89	6,963	+0.01(+0.06%)
Feb 09, 2015	19.72	20.29	19.67	19.88	8,098	+0.01(+0.04%)
Feb 06, 2015	19.96	20.09	19.86	19.87	11,849	-0.12(-0.59%)
Feb 05, 2015	19.59	20.04	19.38	19.99	37,793	+0.46(+2.34%)
Feb 04, 2015	19.66	19.74	19.11	19.53	78,112	-0.14(-0.73%)
Feb 03, 2015	19.52	19.68	19.11	19.68	11,896	+0.19(+1.00%)
Feb 02, 2015	19.04	19.65	18.62	19.48	55,725	+0.69(+3.69%)
Jan 30, 2015	19.08	19.08	18.79	18.79	41,143	-0.41(-2.16%)
Jan 29, 2015	19.08	19.25	19.08	19.20	18,886	+0.10(+0.51%)
Jan 28, 2015	19.55	19.55	19.08	19.11	12,367	-0.44(-2.25%)
Jan 27, 2015	19.29	19.81	19.29	19.55	10,012	+0.04(+0.20%)
Jan 26, 2015	19.49	19.70	19.27	19.51	35,153	-0.07(-0.37%)
Jan 23, 2015	19.46	19.61	19.39	19.58	13,071	+0.01(+0.06%)
Jan 22, 2015	19.25	19.66	19.25	19.57	17,236	+0.33(+1.72%)
Jan 21, 2015	19.22	19.43	19.22	19.24	7,854	-0.19(-1.00%)
Jan 20, 2015	19.09	19.57	19.09	19.43	6,878	-0.34(-1.73%)
Jan 16, 2015	19.04	20.00	19.04	19.77	7,708	+0.71(+3.71%)
Jan 15, 2015	19.96	19.96	19.06	19.07	11,187	-0.58(-2.95%)
Jan 14, 2015	19.45	19.65	19.42	19.65	6,892	+0.12(+0.61%)
Jan 13, 2015	20.10	20.12	19.47	19.53	14,447	-0.49(-2.45%)
Jan 12, 2015	19.76	20.18	19.47	20.02	57,053	+0.22(+1.13%)
Jan 09, 2015	19.99	20.28	19.76	19.79	14,511	-0.30(-1.47%)
Jan 08, 2015	20.11	20.12	19.47	20.09	36,706	+0.24(+1.19%)
Jan 07, 2015	19.55	20.01	19.07	19.85	65,262	+0.25(+1.29%)
Jan 06, 2015	20.01	20.14	19.49	19.60	10,929	-0.28(-1.43%)
Jan 05, 2015	20.43	20.43	19.88	19.88	10,613	-0.28(-1.41%)
Jan 02, 2015	20.80	20.80	20.03	20.17	13,440	-0.67(-3.23%)
Dec 31, 2014	20.54	20.84	20.84	20.84	31,674	+0.23(+1.13%)
Dec 30, 2014	20.40	20.70	20.10	20.61	17,018	-0.03(-0.14%)
Dec 29, 2014	20.35	20.71	20.16	20.64	43,963	+0.22(+1.10%)
Dec 26, 2014	20.56	20.72	20.24	20.41	65,702	-0.15(-0.72%)
Dec 24, 2014	20.14	20.56	20.56	20.56	67,839	+0.50(+2.47%)
Dec 23, 2014	20.35	20.53	19.69	20.07	38,112	-0.27(-1.31%)
Dec 22, 2014	20.52	20.52	19.47	20.33	68,307	-0.05(-0.27%)
Dec 19, 2014	20.13	20.66	20.09	20.39	77,282	+0.20(+0.99%)
Dec 18, 2014	19.98	20.29	19.63	20.19	85,749	+0.34(+1.70%)
Dec 17, 2014	18.69	19.85	18.69	19.85	81,617	+1.07(+5.68%)
Dec 16, 2014	18.72	19.13	18.72	18.78	31,381	+0.14(+0.75%)
Dec 15, 2014	18.69	18.88	18.60	18.64	12,610	-0.06(-0.34%)
Dec 12, 2014	18.85	18.92	18.69	18.71	10,821	-0.35(-1.84%)
Dec 11, 2014	18.71	19.12	18.57	19.06	25,918	+0.35(+1.85%)
Dec 10, 2014	19.15	19.15	18.65	18.71	26,927	-0.62(-3.20%)
Dec 09, 2014	18.75	19.33	18.61	19.33	15,933	+0.57(+3.04%)
Dec 08, 2014	18.61	19.11	18.61	18.76	13,220	-0.18(-0.94%)
Dec 05, 2014	18.57	19.14	18.57	18.94	47,551	+0.51(+2.78%)
Dec 04, 2014	18.54	18.83	18.39	18.42	43,250	-0.04(-0.23%)
Dec 03, 2014	18.99	18.99	18.42	18.47	31,096	-0.29(-1.54%)
Dec 02, 2014	18.65	18.92	18.62	18.75	9,296	+0.23(+1.24%)
Dec 01, 2014	18.62	18.94	18.52	18.52	53,834	-0.06(-0.32%)
Nov 28, 2014	19.06	19.06	18.58	18.58	17,771	-0.59(-3.06%)
Nov 26, 2014	19.23	19.17	19.17	19.17	54,236	+0.19(+1.01%)
Nov 25, 2014	18.98	19.34	18.87	18.98	4,969	-0.07(-0.35%)
Nov 24, 2014	18.88	19.15	18.83	19.04	46,444	+0.09(+0.49%)
Nov 21, 2014	19.01	19.08	18.63	18.95	40,122	+0.15(+0.82%)
Nov 20, 2014	18.92	19.30	18.69	18.80	41,883	-0.12(-0.62%)
Nov 19, 2014	19.45	19.45	18.75	18.91	35,688	-0.72(-3.69%)
Nov 18, 2014	19.65	19.65	19.64	19.64	4,788	-0.02(-0.11%)
Nov 17, 2014	19.89	20.05	19.59	19.66	21,665	-0.25(-1.24%)
Nov 14, 2014	20.29	20.35	19.88	19.91	8,092	-0.26(-1.31%)
Nov 13, 2014	20.34	20.34	20.09	20.17	6,417	-0.06(-0.31%)
Nov 12, 2014	20.28	20.34	20.09	20.23	28,420	-0.08(-0.41%)
Nov 11, 2014	20.07	20.45	19.88	20.32	59,126	+0.12(+0.60%)
Nov 10, 2014	20.17	20.20	19.83	20.19	14,285	+0.12(+0.58%)
Nov 07, 2014	20.13	20.26	20.01	20.08	10,151	-0.02(-0.10%)
Nov 06, 2014	20.11	20.13	19.68	20.10	25,443	-0.12(-0.58%)
Nov 05, 2014	19.13	20.28	19.13	20.22	49,271	+0.21(+1.07%)
Nov 04, 2014	20.24	20.24	19.96	20.00	13,965	-0.32(-1.57%)
Nov 03, 2014	20.32	20.48	19.81	20.32	26,783	+0.01(+0.04%)
Oct 31, 2014	20.24	20.71	19.96	20.31	95,159	-0.06(-0.29%)
Oct 30, 2014	19.62	20.51	19.01	20.37	59,506	+0.78(+3.97%)
Oct 29, 2014	19.48	19.79	19.19	19.59	33,007	+0.00(+0.02%)
Oct 28, 2014	19.06	19.59	18.77	19.59	12,629	+0.64(+3.36%)
Oct 27, 2014	18.53	18.66	18.51	18.95	82,106	+0.29(+1.55%)
Oct 24, 2014	18.69	18.76	18.63	18.66	7,189	-0.11(-0.58%)
Oct 23, 2014	18.96	19.03	18.51	18.77	30,615	-0.06(-0.31%)
Oct 22, 2014	19.01	19.01	18.12	18.83	8,027	-0.09(-0.49%)
Oct 21, 2014	18.47	19.21	18.40	18.92	17,864	+0.27(+1.44%)
Oct 20, 2014	18.72	19.44	18.03	18.65	20,937	+0.01(+0.05%)
Oct 17, 2014	18.98	19.04	18.65	18.65	12,149	+0.15(+0.84%)
Oct 16, 2014	18.62	18.88	18.28	18.49	54,752	-0.33(-1.78%)
Oct 15, 2014	18.63	18.91	18.38	18.83	35,879	+0.06(+0.31%)
Oct 14, 2014	18.28	18.83	18.25	18.77	78,737	+0.56(+3.06%)
Oct 13, 2014	18.06	18.40	18.06	18.21	14,992	+0.28(+1.56%)
Oct 10, 2014	17.88	18.33	17.81	17.93	43,809	-0.02(-0.09%)
Oct 09, 2014	18.11	18.16	18.11	17.95	26,138	-0.15(-0.81%)
Oct 08, 2014	17.98	18.21	17.79	18.09	16,519	+0.23(+1.31%)
Oct 07, 2014	18.20	18.45	17.86	17.86	44,184	-0.35(-1.91%)
Oct 06, 2014	18.22	18.70	18.05	18.21	10,139	-0.01(-0.05%)
Oct 03, 2014	18.27	18.33	18.00	18.21	18,989	+0.12(+0.67%)
Oct 02, 2014	17.75	18.41	17.75	18.09	18,669	+0.44(+2.49%)
Oct 01, 2014	17.75	17.83	17.58	17.65	29,447	-0.03(-0.17%)
Sep 30, 2014	17.94	18.10	17.68	17.68	33,824	-0.51(-2.78%)
Sep 29, 2014	18.21	18.32	17.80	18.19	19,099	+0.03(+0.16%)
Sep 26, 2014	18.00	18.29	17.85	18.16	17,826	+0.15(+0.81%)
Sep 25, 2014	18.07	18.19	17.90	18.01	27,094	-0.01(-0.07%)
Sep 24, 2014	18.32	18.32	18.03	18.03	10,933	-0.05(-0.28%)
Sep 23, 2014	18.25	18.42	18.02	18.08	51,184	-0.09(-0.48%)
Sep 22, 2014	18.68	18.68	18.11	18.16	44,418	-0.52(-2.80%)
Sep 19, 2014	19.22	19.53	18.68	18.69	39,176	-0.54(-2.81%)
Sep 18, 2014	19.25	19.34	19.04	19.23	17,907	+0.10(+0.55%)
Sep 17, 2014	19.61	19.61	18.98	19.12	15,976	-0.16(-0.83%)
Sep 16, 2014	19.37	19.37	18.93	19.28	10,457	+0.20(+1.05%)
Sep 15, 2014	19.17	19.27	18.81	19.08	36,185	-0.08(-0.41%)
Sep 12, 2014	19.32	19.32	19.05	19.16	13,788	-0.07(-0.37%)
Sep 11, 2014	19.24	19.34	19.00	19.23	12,923	+0.14(+0.72%)
Sep 10, 2014	18.86	19.24	18.77	19.09	29,846	+0.33(+1.74%)
Sep 09, 2014	18.63	18.83	18.53	18.77	28,181	+0.02(+0.09%)
Sep 08, 2014	18.73	19.01	18.44	18.75	44,237	+0.03(+0.18%)
Sep 05, 2014	18.70	18.99	18.46	18.72	17,928	-0.05(-0.29%)
Sep 04, 2014	18.75	18.92	18.75	18.77	14,688	+0.14(+0.78%)
Sep 03, 2014	18.63	18.80	18.63	18.63	12,119	-0.13(-0.71%)
Sep 02, 2014	18.89	18.89	18.47	18.76	8,657	-0.08(-0.42%)
Aug 29, 2014	18.67	18.84	18.84	18.84	9,657	+0.17(+0.93%)
Aug 28, 2014	18.77	18.86	18.52	18.66	11,892	+0.02(+0.13%)
Aug 27, 2014	18.79	18.86	18.41	18.64	30,480	-0.24(-1.27%)
Aug 26, 2014	18.73	18.73	18.59	18.88	18,756	+0.17(+0.88%)
Aug 25, 2014	18.55	18.97	18.33	18.71	17,493	+0.20(+1.07%)
Aug 22, 2014	18.56	18.38	18.14	18.51	18,797	+0.14(+0.74%)
Aug 21, 2014	18.15	18.71	18.15	18.38	28,802	+0.15(+0.84%)
Aug 20, 2014	18.13	18.40	18.29	18.22	6,492	-0.06(-0.34%)
Aug 19, 2014	18.15	18.56	18.15	18.29	10,577	+0.06(+0.34%)
Aug 18, 2014	18.38	18.63	18.15	18.22	14,946	+0.09(+0.50%)
Aug 15, 2014	18.45	18.45	18.15	18.13	41,035	-0.14(-0.75%)
Aug 14, 2014	18.30	18.39	18.18	18.27	6,731	+0.13(+0.71%)
Aug 13, 2014	18.33	18.42	18.10	18.14	7,732	+0.06(+0.32%)
Aug 12, 2014	17.96	18.22	17.94	18.08	17,295	-0.04(-0.21%)
Aug 11, 2014	18.01	18.49	17.65	18.12	28,353	+0.27(+1.51%)
Aug 08, 2014	17.72	17.96	17.65	17.85	14,780	+0.12(+0.68%)
Aug 07, 2014	17.81	17.85	17.65	17.73	7,088	-0.11(-0.63%)
Aug 06, 2014	17.87	18.35	17.60	17.84	28,841	+0.07(+0.40%)
Aug 05, 2014	17.89	18.02	17.71	17.77	11,477	-0.19(-1.06%)
Aug 04, 2014	17.98	18.06	17.78	17.96	16,916	+0.13(+0.72%)