Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.47	18.47	17.79	17.86	22,861	+0.22(+1.26%)
Sep 29, 2015	17.74	18.40	17.48	17.64	20,854	-0.08(-0.47%)
Sep 28, 2015	17.68	18.01	17.50	17.72	21,177	-0.07(-0.37%)
Sep 25, 2015	18.20	18.20	17.68	17.79	11,669	-0.41(-2.28%)
Sep 24, 2015	18.46	18.46	17.92	18.20	7,918	-0.29(-1.58%)
Sep 23, 2015	18.55	18.69	18.44	18.49	14,975	+0.31(+1.73%)
Sep 22, 2015	17.90	18.64	17.86	18.18	28,706	+0.32(+1.78%)
Sep 21, 2015	17.99	17.99	17.79	17.86	10,736	-0.08(-0.46%)
Sep 18, 2015	17.89	18.32	17.68	17.94	24,839	-0.24(-1.34%)
Sep 17, 2015	18.08	18.21	17.68	18.19	13,570	+0.26(+1.46%)
Sep 16, 2015	18.04	18.09	17.91	17.93	6,495	-0.12(-0.68%)
Sep 15, 2015	18.27	18.32	17.83	18.05	6,346	-0.20(-1.10%)
Sep 14, 2015	18.14	18.32	18.14	18.25	4,417	+0.08(+0.46%)
Sep 11, 2015	17.85	18.26	17.68	18.17	8,795	+0.25(+1.41%)
Sep 10, 2015	17.86	18.62	17.68	17.91	5,514	-0.02(-0.12%)
Sep 09, 2015	18.07	18.07	17.92	17.93	8,188	-0.07(-0.36%)
Sep 08, 2015	18.10	18.11	17.89	18.00	17,369	-0.10(-0.58%)
Sep 04, 2015	17.92	18.10	18.10	18.10	27,265	+0.21(+1.17%)
Sep 03, 2015	17.91	18.66	17.89	17.89	20,176	-0.57(-3.10%)
Sep 02, 2015	18.36	18.52	18.36	18.47	4,545	+0.23(+1.25%)
Sep 01, 2015	18.31	18.53	17.84	18.24	23,901	-0.28(-1.49%)
Aug 31, 2015	18.39	18.59	18.26	18.51	21,473	+0.17(+0.94%)
Aug 28, 2015	18.07	18.38	17.70	18.34	47,025	+0.20(+1.09%)
Aug 27, 2015	17.95	18.48	17.66	18.14	39,038	+0.13(+0.69%)
Aug 26, 2015	17.69	18.74	17.27	18.02	53,728	-0.10(-0.52%)
Aug 25, 2015	17.25	18.82	17.25	18.11	17,835	-0.04(-0.21%)
Aug 24, 2015	17.82	18.59	17.06	18.15	38,264	-0.15(-0.83%)
Aug 21, 2015	17.89	18.30	17.89	18.30	26,847	+0.17(+0.95%)
Aug 20, 2015	18.66	18.84	18.13	18.13	13,876	-0.27(-1.48%)
Aug 19, 2015	18.42	18.49	18.40	18.40	10,744	+0.04(+0.24%)
Aug 18, 2015	18.54	18.54	18.27	18.36	5,745	-0.18(-0.98%)
Aug 17, 2015	18.66	18.83	18.52	18.54	5,170	+0.18(+0.96%)
Aug 14, 2015	17.98	18.38	17.98	18.36	5,817	+0.32(+1.77%)
Aug 13, 2015	17.91	18.16	17.91	18.04	10,070	+0.11(+0.60%)
Aug 12, 2015	18.05	18.34	17.91	17.94	23,838	-0.09(-0.48%)
Aug 11, 2015	18.24	18.26	17.84	18.02	37,789	-0.34(-1.83%)
Aug 10, 2015	18.50	18.50	18.24	18.36	15,417	+0.01(+0.07%)
Aug 07, 2015	18.35	18.61	18.35	18.35	8,126	-0.05(-0.26%)
Aug 06, 2015	18.75	18.75	18.39	18.39	5,761	-0.23(-1.25%)
Aug 05, 2015	18.68	18.68	18.63	18.63	10,642	+0.06(+0.35%)
Aug 04, 2015	18.47	18.80	18.35	18.56	22,545	+0.16(+0.87%)
Aug 03, 2015	18.60	18.68	18.35	18.40	7,563	-0.13(-0.72%)
Jul 31, 2015	18.56	18.65	18.40	18.54	29,152	-0.08(-0.44%)
Jul 30, 2015	18.71	18.78	18.62	18.62	6,447	-0.08(-0.42%)
Jul 29, 2015	18.59	18.82	18.59	18.70	3,340	+0.03(+0.14%)
Jul 28, 2015	18.74	19.04	18.56	18.67	29,613	-0.45(-2.37%)
Jul 27, 2015	18.88	19.24	18.61	19.12	11,217	+0.14(+0.75%)
Jul 24, 2015	19.02	19.09	18.89	18.98	12,167	-0.04(-0.20%)
Jul 23, 2015	19.08	19.26	18.72	19.02	11,187	-0.11(-0.56%)
Jul 22, 2015	18.58	19.21	18.56	19.13	38,521	+0.25(+1.35%)
Jul 21, 2015	18.76	18.87	18.56	18.87	19,582	+0.26(+1.39%)
Jul 20, 2015	18.62	18.88	18.59	18.61	10,941	-0.05(-0.25%)
Jul 17, 2015	18.58	18.88	18.58	18.66	11,757	+0.05(+0.28%)
Jul 16, 2015	18.76	18.89	18.58	18.61	13,872	+0.02(+0.09%)
Jul 15, 2015	18.59	18.59	18.59	18.59	1,142	-0.11(-0.58%)
Jul 14, 2015	18.60	18.70	18.60	18.70	2,129	+0.00(+0.00%)
Jul 13, 2015	19.26	19.26	18.35	18.70	29,963	-0.01(-0.07%)
Jul 10, 2015	18.66	18.93	18.60	18.71	16,761	+0.11(+0.58%)
Jul 09, 2015	18.70	19.26	18.59	18.60	11,006	-0.10(-0.53%)
Jul 08, 2015	18.77	19.23	18.70	18.70	6,004	-0.15(-0.78%)
Jul 07, 2015	18.86	19.16	18.57	18.85	12,519	-0.04(-0.21%)
Jul 06, 2015	18.89	19.13	18.89	18.89	12,275	-0.20(-1.04%)
Jul 02, 2015	19.23	19.09	19.09	19.09	9,034	-0.15(-0.76%)
Jul 01, 2015	19.18	19.33	19.08	19.23	11,523	+0.20(+1.07%)
Jun 30, 2015	19.36	19.36	18.99	19.03	24,248	-0.08(-0.41%)
Jun 29, 2015	19.02	19.25	18.96	19.11	13,920	-0.14(-0.72%)
Jun 26, 2015	19.14	19.36	18.73	19.25	83,476	+0.13(+0.65%)
Jun 25, 2015	19.59	19.59	19.11	19.12	27,074	-0.41(-2.08%)
Jun 24, 2015	19.51	19.68	19.04	19.53	10,327	-0.28(-1.39%)
Jun 23, 2015	19.61	19.96	19.22	19.80	23,912	+0.34(+1.73%)
Jun 22, 2015	19.28	19.47	19.11	19.47	6,139	+0.20(+1.05%)
Jun 19, 2015	19.33	19.47	19.13	19.26	38,271	-0.14(-0.71%)
Jun 18, 2015	19.44	19.58	18.92	19.40	32,294	+0.16(+0.85%)
Jun 17, 2015	18.69	19.42	18.51	19.24	29,238	+0.47(+2.53%)
Jun 16, 2015	18.56	18.76	18.50	18.76	10,767	+0.31(+1.66%)
Jun 15, 2015	18.30	18.63	18.30	18.46	17,998	+0.06(+0.35%)
Jun 12, 2015	18.35	18.61	18.29	18.39	6,308	-0.06(-0.35%)
Jun 11, 2015	18.41	18.47	18.31	18.46	8,245	-0.10(-0.56%)
Jun 10, 2015	18.47	18.74	18.35	18.56	15,570	+0.31(+1.68%)
Jun 09, 2015	18.41	18.74	18.23	18.25	10,941	-0.14(-0.77%)
Jun 08, 2015	18.49	18.77	18.38	18.40	10,072	-0.25(-1.34%)
Jun 05, 2015	18.22	18.65	18.19	18.65	7,892	+0.50(+2.73%)
Jun 04, 2015	18.14	18.48	18.07	18.15	42,988	-0.07(-0.37%)
Jun 03, 2015	17.96	18.25	17.93	18.22	11,658	+0.36(+2.01%)
Jun 02, 2015	17.92	18.19	17.86	17.86	21,073	-0.07(-0.38%)
Jun 01, 2015	18.13	18.22	17.76	17.93	16,041	-0.18(-0.97%)
May 29, 2015	18.27	18.38	17.93	18.10	16,065	-0.18(-0.96%)
May 28, 2015	18.24	18.55	18.19	18.28	5,453	+0.02(+0.09%)
May 27, 2015	18.15	18.30	18.15	18.26	7,175	+0.15(+0.80%)
May 26, 2015	18.24	18.24	18.07	18.12	8,243	-0.02(-0.12%)
May 22, 2015	18.31	18.14	18.14	18.14	14,992	-0.10(-0.56%)
May 21, 2015	18.46	18.46	18.24	18.24	5,718	-0.03(-0.16%)
May 20, 2015	18.30	18.34	18.27	18.27	4,954	+0.03(+0.16%)
May 19, 2015	18.34	18.34	18.24	18.24	5,401	+0.03(+0.16%)
May 18, 2015	18.14	18.32	18.05	18.21	23,774	+0.01(+0.05%)
May 15, 2015	18.41	18.41	18.20	18.20	9,152	-0.19(-1.04%)
May 14, 2015	18.36	18.44	18.21	18.39	25,334	+0.03(+0.14%)
May 13, 2015	18.25	18.47	18.25	18.37	7,421	+0.14(+0.75%)
May 12, 2015	18.31	18.32	18.14	18.23	8,686	-0.23(-1.23%)
May 11, 2015	18.77	18.77	18.19	18.46	15,224	+0.21(+1.15%)
May 08, 2015	18.65	18.82	18.25	18.25	29,769	-0.18(-1.00%)
May 07, 2015	18.74	18.74	18.36	18.43	7,636	-0.24(-1.30%)
May 06, 2015	18.36	18.83	18.36	18.68	7,955	+0.09(+0.51%)
May 05, 2015	18.50	18.82	18.46	18.58	14,036	+0.16(+0.86%)
May 04, 2015	18.64	19.03	18.42	18.42	5,200	-0.09(-0.51%)
May 01, 2015	19.10	19.17	18.42	18.52	13,785	-0.09(-0.48%)
Apr 30, 2015	19.08	19.09	18.60	18.61	21,387	-0.46(-2.40%)
Apr 29, 2015	19.31	19.31	18.98	19.06	5,488	-0.08(-0.42%)
Apr 28, 2015	19.06	19.42	19.06	19.15	5,130	-0.11(-0.55%)
Apr 27, 2015	19.07	19.39	19.07	19.25	17,220	+0.06(+0.33%)
Apr 24, 2015	19.16	19.20	19.04	19.19	8,168	+0.11(+0.58%)
Apr 23, 2015	18.95	19.18	18.95	19.08	5,261	+0.12(+0.63%)
Apr 22, 2015	18.93	19.10	18.93	18.96	12,326	+0.02(+0.09%)
Apr 21, 2015	18.95	19.09	18.93	18.94	30,326	-0.36(-1.88%)
Apr 20, 2015	19.37	19.37	19.00	19.30	5,247	+0.35(+1.85%)
Apr 17, 2015	19.33	19.35	18.95	18.95	28,717	-0.34(-1.77%)
Apr 16, 2015	19.51	19.51	19.30	19.30	12,581	+0.10(+0.51%)
Apr 15, 2015	19.17	19.27	19.17	19.20	8,775	+0.02(+0.09%)
Apr 14, 2015	19.25	19.25	18.95	19.18	3,659	+0.18(+0.94%)
Apr 13, 2015	19.27	19.27	18.93	19.00	12,087	-0.24(-1.24%)
Apr 10, 2015	19.40	19.61	19.23	19.24	11,473	-0.05(-0.27%)
Apr 09, 2015	19.49	19.68	19.22	19.29	29,541	-0.22(-1.12%)
Apr 08, 2015	19.59	19.64	19.37	19.51	27,288	-0.08(-0.41%)
Apr 07, 2015	20.15	20.28	19.59	19.59	21,998	-0.58(-2.86%)
Apr 06, 2015	20.37	20.38	20.17	20.17	8,278	-0.44(-2.15%)
Apr 02, 2015	20.36	20.61	20.61	20.61	14,992	+0.29(+1.43%)
Apr 01, 2015	20.15	20.45	20.15	20.32	23,013	-0.56(-2.68%)
Mar 31, 2015	20.79	20.88	20.29	20.88	4,432	+0.50(+2.47%)
Mar 30, 2015	20.28	20.49	20.06	20.38	7,601	+0.10(+0.48%)
Mar 27, 2015	20.36	20.36	20.28	20.28	6,282	-0.06(-0.31%)
Mar 26, 2015	20.57	20.57	20.34	20.34	6,418	+0.15(+0.72%)
Mar 25, 2015	20.70	20.70	19.66	20.20	8,611	-0.43(-2.09%)
Mar 24, 2015	20.53	20.87	20.47	20.63	85,669	+0.16(+0.79%)
Mar 23, 2015	20.41	20.53	20.41	20.46	18,670	+0.00(+0.00%)
Mar 20, 2015	20.35	20.46	20.12	20.46	29,572	+0.23(+1.16%)
Mar 19, 2015	20.12	20.29	19.77	20.23	6,032	+0.18(+0.87%)
Mar 18, 2015	20.25	20.25	19.76	20.05	10,218	+0.13(+0.66%)
Mar 17, 2015	19.93	20.04	19.82	19.92	9,665	+0.30(+1.52%)
Mar 16, 2015	19.85	19.85	19.62	19.62	5,558	-0.18(-0.91%)
Mar 13, 2015	19.67	19.85	19.33	19.80	7,885	-0.03(-0.15%)
Mar 12, 2015	19.55	19.83	19.46	19.83	11,792	+0.43(+2.22%)
Mar 11, 2015	19.30	19.55	19.30	19.40	7,875	+0.09(+0.46%)
Mar 10, 2015	19.22	19.48	19.22	19.31	7,369	-0.05(-0.24%)
Mar 09, 2015	19.62	19.62	19.36	19.36	5,638	+0.15(+0.78%)
Mar 06, 2015	19.20	19.59	19.20	19.21	7,283	-0.19(-0.97%)
Mar 05, 2015	19.31	19.41	19.22	19.40	9,831	+0.14(+0.70%)
Mar 04, 2015	19.37	19.37	19.21	19.26	4,025	-0.11(-0.57%)
Mar 03, 2015	19.38	19.61	19.37	19.37	4,432	-0.12(-0.61%)
Mar 02, 2015	19.58	19.58	19.36	19.49	7,199	-0.05(-0.24%)
Feb 27, 2015	19.48	19.98	19.48	19.54	11,194	+0.08(+0.39%)
Feb 26, 2015	19.36	19.46	19.36	19.46	3,725	+0.01(+0.04%)
Feb 25, 2015	19.43	19.69	19.43	19.45	2,679	-0.23(-1.16%)
Feb 24, 2015	19.84	20.17	19.56	19.68	5,914	+0.16(+0.80%)
Feb 23, 2015	19.65	19.65	19.20	19.52	3,301	-0.13(-0.64%)
Feb 20, 2015	20.00	20.08	19.57	19.65	10,633	-0.27(-1.36%)
Feb 19, 2015	19.77	20.15	19.77	19.92	4,970	+0.10(+0.49%)
Feb 18, 2015	19.94	20.07	19.82	19.82	1,848	+0.01(+0.04%)
Feb 17, 2015	19.68	19.85	19.68	19.82	8,271	+0.08(+0.43%)
Feb 13, 2015	20.10	19.73	19.73	19.73	7,337	-0.08(-0.41%)
Feb 12, 2015	19.63	20.14	19.55	19.81	16,723	+0.44(+2.29%)
Feb 11, 2015	19.81	20.01	19.36	19.37	10,444	-0.50(-2.51%)
Feb 10, 2015	19.73	20.13	19.73	19.87	6,972	+0.01(+0.06%)
Feb 09, 2015	19.69	20.27	19.64	19.85	8,108	+0.01(+0.04%)
Feb 06, 2015	19.93	20.06	19.84	19.85	11,864	-0.12(-0.59%)
Feb 05, 2015	19.57	20.01	19.36	19.96	37,842	+0.46(+2.34%)
Feb 04, 2015	19.64	19.71	19.09	19.51	78,212	-0.14(-0.73%)
Feb 03, 2015	19.50	19.65	19.08	19.65	11,912	+0.19(+1.00%)
Feb 02, 2015	19.02	19.62	18.59	19.46	55,796	+0.69(+3.69%)
Jan 30, 2015	19.06	19.06	18.76	18.76	41,196	-0.41(-2.16%)
Jan 29, 2015	19.06	19.22	19.06	19.18	18,910	+0.10(+0.51%)
Jan 28, 2015	19.53	19.53	19.06	19.08	12,383	-0.44(-2.25%)
Jan 27, 2015	19.26	19.79	19.26	19.52	10,025	+0.04(+0.20%)
Jan 26, 2015	19.47	19.67	19.25	19.48	35,198	-0.07(-0.37%)
Jan 23, 2015	19.43	19.59	19.37	19.55	13,088	+0.01(+0.06%)
Jan 22, 2015	19.23	19.63	19.23	19.54	17,258	+0.33(+1.72%)
Jan 21, 2015	19.19	19.41	19.19	19.21	7,864	-0.19(-1.00%)
Jan 20, 2015	19.07	19.55	19.07	19.41	6,887	-0.34(-1.73%)
Jan 16, 2015	19.01	19.97	19.01	19.75	7,718	+0.71(+3.71%)
Jan 15, 2015	19.94	19.94	19.03	19.04	11,201	-0.58(-2.95%)
Jan 14, 2015	19.43	19.62	19.39	19.62	6,901	+0.12(+0.61%)
Jan 13, 2015	20.07	20.09	19.45	19.50	14,465	-0.49(-2.45%)
Jan 12, 2015	19.74	20.15	19.44	19.99	57,127	+0.22(+1.13%)
Jan 09, 2015	19.97	20.25	19.73	19.77	14,529	-0.30(-1.47%)
Jan 08, 2015	20.09	20.09	19.45	20.07	36,753	+0.24(+1.19%)
Jan 07, 2015	19.52	19.98	19.04	19.83	65,346	+0.25(+1.30%)
Jan 06, 2015	19.98	20.12	19.47	19.58	10,944	-0.28(-1.43%)
Jan 05, 2015	20.41	20.41	19.86	19.86	10,626	-0.28(-1.41%)
Jan 02, 2015	20.77	20.77	20.01	20.14	13,457	-0.67(-3.23%)
Dec 31, 2014	20.51	20.81	20.81	20.81	31,714	+0.23(+1.13%)
Dec 30, 2014	20.37	20.68	20.07	20.58	17,040	-0.03(-0.14%)
Dec 29, 2014	20.33	20.68	20.13	20.61	44,019	+0.22(+1.10%)
Dec 26, 2014	20.53	20.69	20.22	20.39	65,787	-0.15(-0.72%)
Dec 24, 2014	20.11	20.53	20.53	20.53	67,926	+0.49(+2.47%)
Dec 23, 2014	20.33	20.50	19.66	20.04	38,162	-0.27(-1.31%)
Dec 22, 2014	20.49	20.49	19.44	20.31	68,395	-0.05(-0.27%)
Dec 19, 2014	20.11	20.64	20.07	20.36	77,382	+0.20(+0.98%)
Dec 18, 2014	19.96	20.27	19.60	20.16	85,859	+0.34(+1.70%)
Dec 17, 2014	18.67	19.83	18.67	19.82	81,722	+1.06(+5.68%)
Dec 16, 2014	18.69	19.10	18.69	18.76	31,421	+0.14(+0.75%)
Dec 15, 2014	18.67	18.86	18.58	18.62	12,626	-0.06(-0.34%)
Dec 12, 2014	18.82	18.90	18.66	18.68	10,835	-0.35(-1.84%)
Dec 11, 2014	18.68	19.10	18.55	19.03	25,951	+0.35(+1.85%)
Dec 10, 2014	19.13	19.13	18.62	18.69	26,962	-0.62(-3.20%)
Dec 09, 2014	18.73	19.30	18.59	19.30	15,954	+0.57(+3.04%)
Dec 08, 2014	18.59	19.08	18.59	18.73	13,237	-0.18(-0.94%)
Dec 05, 2014	18.55	19.12	18.55	18.91	47,612	+0.51(+2.78%)
Dec 04, 2014	18.52	18.80	18.37	18.40	43,305	-0.04(-0.23%)
Dec 03, 2014	18.97	18.97	18.39	18.44	31,136	-0.29(-1.54%)
Dec 02, 2014	18.63	18.89	18.60	18.73	9,308	+0.23(+1.24%)
Dec 01, 2014	18.60	18.91	18.50	18.50	53,903	-0.06(-0.32%)
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%)