Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	20.11	20.39	20.11	20.31	6,315	+0.24(+1.18%)
Sep 29, 2016	20.27	20.27	20.07	20.07	6,045	-0.15(-0.75%)
Sep 28, 2016	20.23	20.26	20.16	20.22	7,540	+0.06(+0.29%)
Sep 27, 2016	19.93	20.42	19.67	20.16	12,787	+0.26(+1.31%)
Sep 26, 2016	19.96	20.10	19.69	19.90	13,880	-0.05(-0.25%)
Sep 23, 2016	20.04	20.31	19.95	19.95	6,192	-0.30(-1.49%)
Sep 22, 2016	20.24	20.43	20.23	20.26	4,268	+0.05(+0.27%)
Sep 21, 2016	20.28	20.37	19.84	20.20	11,590	+0.03(+0.14%)
Sep 20, 2016	19.64	20.30	19.62	20.17	23,498	+0.56(+2.87%)
Sep 19, 2016	19.38	19.64	19.38	19.61	9,349	+0.05(+0.26%)
Sep 16, 2016	19.24	19.56	19.15	19.56	36,989	+0.29(+1.52%)
Sep 15, 2016	19.05	19.39	19.05	19.27	8,854	+0.24(+1.25%)
Sep 14, 2016	19.60	19.60	19.03	19.03	10,456	-0.52(-2.66%)
Sep 13, 2016	19.42	19.97	19.42	19.55	10,907	-0.20(-1.02%)
Sep 12, 2016	19.69	19.90	19.21	19.75	18,579	+0.04(+0.21%)
Sep 09, 2016	19.89	20.03	19.69	19.71	10,274	-0.55(-2.71%)
Sep 08, 2016	20.15	20.39	20.01	20.26	7,700	+0.25(+1.26%)
Sep 07, 2016	20.44	20.44	19.91	20.01	20,827	-0.42(-2.08%)
Sep 06, 2016	20.44	20.44	20.17	20.43	7,711	-0.01(-0.04%)
Sep 02, 2016	20.17	20.44	20.44	20.44	23,202	+0.29(+1.45%)
Sep 01, 2016	20.14	20.22	20.14	20.15	4,163	+0.18(+0.91%)
Aug 31, 2016	20.22	20.23	19.97	19.97	24,275	-0.12(-0.58%)
Aug 30, 2016	19.97	20.20	19.97	20.09	12,752	-0.09(-0.43%)
Aug 29, 2016	19.95	20.21	19.92	20.17	15,491	+0.13(+0.63%)
Aug 26, 2016	20.18	20.22	19.90	20.05	10,015	+0.03(+0.14%)
Aug 24, 2016	20.11	20.02	20.02	20.02	1,004	+0.06(+0.29%)
Aug 23, 2016	19.78	20.12	19.78	19.96	9,449	+0.07(+0.34%)
Aug 22, 2016	19.66	19.89	19.66	19.89	3,922	+0.12(+0.62%)
Aug 19, 2016	19.81	19.89	19.67	19.77	17,817	-0.05(-0.25%)
Aug 18, 2016	19.53	19.87	19.50	19.82	6,075	+0.43(+2.24%)
Aug 17, 2016	19.48	19.48	19.18	19.39	5,940	-0.30(-1.52%)
Aug 16, 2016	19.56	19.75	19.54	19.68	8,965	+0.28(+1.44%)
Aug 15, 2016	19.18	19.53	19.18	19.40	4,531	+0.14(+0.70%)
Aug 12, 2016	19.18	19.48	19.18	19.27	5,358	-0.15(-0.77%)
Aug 11, 2016	19.08	19.61	19.08	19.42	4,042	+0.37(+1.95%)
Aug 10, 2016	19.95	19.95	18.98	19.05	24,025	-0.92(-4.62%)
Aug 09, 2016	19.57	20.04	19.55	19.97	10,301	+0.53(+2.74%)
Aug 08, 2016	19.62	19.77	19.44	19.44	4,748	-0.22(-1.10%)
Aug 05, 2016	19.35	19.66	19.35	19.65	10,637	+0.44(+2.31%)
Aug 04, 2016	19.12	19.21	19.12	19.21	1,537	-0.22(-1.12%)
Aug 03, 2016	19.10	19.43	19.10	19.43	2,617	+0.28(+1.49%)
Aug 02, 2016	18.96	19.34	18.96	19.14	6,858	+0.19(+0.98%)
Aug 01, 2016	18.96	18.96	18.96	18.96	2,692	-0.19(-0.97%)
Jul 29, 2016	19.27	19.27	19.14	19.14	8,668	-0.18(-0.91%)
Jul 28, 2016	19.30	19.32	18.94	19.32	6,931	-0.23(-1.18%)
Jul 27, 2016	19.29	19.66	18.96	19.55	14,401	+0.23(+1.17%)
Jul 26, 2016	18.94	19.32	18.94	19.32	4,234	+0.27(+1.40%)
Jul 25, 2016	19.26	19.26	19.06	19.06	2,646	-0.26(-1.36%)
Jul 22, 2016	19.06	19.32	19.05	19.32	3,573	+0.36(+1.88%)
Jul 21, 2016	19.66	19.66	18.96	18.96	5,066	-0.29(-1.53%)
Jul 20, 2016	19.11	19.34	18.95	19.25	8,803	+0.11(+0.57%)
Jul 19, 2016	19.25	19.66	19.12	19.15	12,480	+0.03(+0.14%)
Jul 18, 2016	19.34	19.66	18.84	19.12	9,301	-0.40(-2.06%)
Jul 15, 2016	19.55	19.55	19.17	19.52	19,029	+0.06(+0.33%)
Jul 14, 2016	19.46	19.46	19.46	19.46	1,628	+0.38(+1.97%)
Jul 13, 2016	19.35	19.62	18.98	19.08	12,940	-0.28(-1.47%)
Jul 12, 2016	19.25	19.37	19.15	19.37	9,580	+0.13(+0.68%)
Jul 11, 2016	19.25	19.29	18.98	19.24	24,302	-0.06(-0.30%)
Jul 08, 2016	18.87	18.49	18.49	19.29	8,635	+0.80(+4.33%)
Jul 07, 2016	18.18	18.49	18.18	18.49	1,834	+0.20(+1.11%)
Jul 05, 2016	18.80	18.80	18.20	18.29	4,736	-0.52(-2.76%)
Jul 01, 2016	18.95	18.81	18.81	18.81	4,646	-0.17(-0.88%)
Jun 30, 2016	18.26	18.98	18.26	18.98	8,708	+0.69(+3.78%)
Jun 29, 2016	18.49	18.54	18.19	18.29	13,907	+0.07(+0.37%)
Jun 28, 2016	18.48	18.48	18.10	18.22	8,836	-0.05(-0.25%)
Jun 27, 2016	18.71	18.71	18.22	18.26	18,673	-0.34(-1.85%)
Jun 24, 2016	19.44	19.71	18.44	18.61	59,053	-1.60(-7.90%)
Jun 23, 2016	20.00	20.20	19.71	20.20	13,100	+0.31(+1.57%)
Jun 22, 2016	19.60	20.29	19.60	19.89	12,635	+0.14(+0.69%)
Jun 21, 2016	19.13	20.18	19.13	19.76	31,393	+0.76(+4.02%)
Jun 20, 2016	18.50	19.08	18.50	18.99	6,524	+0.20(+1.06%)
Jun 17, 2016	18.64	19.07	18.64	18.79	30,355	+0.22(+1.19%)
Jun 16, 2016	18.81	18.85	18.40	18.57	21,182	-0.28(-1.46%)
Jun 15, 2016	18.74	19.06	18.59	18.85	10,799	+0.18(+0.97%)
Jun 14, 2016	18.74	18.87	18.28	18.67	14,828	-0.14(-0.74%)
Jun 13, 2016	18.91	19.09	18.76	18.81	9,659	-0.14(-0.74%)
Jun 10, 2016	19.14	19.14	18.95	18.95	4,854	-0.27(-1.39%)
Jun 09, 2016	19.44	19.59	19.21	19.21	7,732	-0.35(-1.78%)
Jun 08, 2016	19.44	19.66	19.42	19.56	12,903	+0.09(+0.49%)
Jun 07, 2016	19.51	19.53	19.21	19.47	5,783	-0.00(-0.02%)
Jun 06, 2016	19.53	19.66	19.15	19.47	10,228	-0.14(-0.74%)
Jun 03, 2016	19.42	19.64	19.42	19.62	11,889	+0.12(+0.63%)
Jun 02, 2016	19.31	19.67	19.14	19.49	13,987	+0.15(+0.79%)
Jun 01, 2016	18.81	19.41	18.60	19.34	25,861	+0.41(+2.17%)
May 31, 2016	18.50	18.95	18.47	18.93	20,791	+0.05(+0.28%)
May 27, 2016	18.90	18.88	18.88	18.88	8,722	+0.09(+0.48%)
May 26, 2016	19.21	19.21	18.68	18.79	9,078	-0.53(-2.73%)
May 25, 2016	19.19	19.45	19.19	19.32	10,695	+0.13(+0.68%)
May 24, 2016	18.38	19.28	18.22	19.19	34,076	+0.85(+4.63%)
May 23, 2016	18.34	18.34	18.09	18.34	3,755	+0.13(+0.69%)
May 20, 2016	18.22	18.33	18.19	18.21	9,214	+0.02(+0.12%)
May 19, 2016	18.23	18.27	18.05	18.19	14,432	+0.08(+0.44%)
May 18, 2016	18.08	18.23	18.02	18.11	7,539	+0.12(+0.65%)
May 17, 2016	18.24	18.24	17.90	17.99	10,536	-0.25(-1.35%)
May 16, 2016	18.09	18.24	18.09	18.24	7,264	+0.14(+0.77%)
May 13, 2016	17.94	18.17	17.78	18.10	13,019	+0.21(+1.15%)
May 12, 2016	17.97	18.23	17.74	17.89	14,171	-0.02(-0.10%)
May 11, 2016	17.77	18.27	17.73	17.91	12,585	+0.09(+0.53%)
May 10, 2016	18.00	18.00	17.76	17.82	11,335	-0.12(-0.65%)
May 09, 2016	18.10	18.11	17.80	17.93	10,753	-0.33(-1.81%)
May 06, 2016	17.85	18.26	17.85	18.26	5,278	+0.32(+1.77%)
May 05, 2016	17.90	18.14	17.88	17.95	8,525	-0.04(-0.25%)
May 04, 2016	18.38	18.38	17.88	17.99	7,700	-0.45(-2.45%)
May 03, 2016	18.80	18.80	18.44	18.44	12,169	-0.35(-1.86%)
May 02, 2016	18.71	18.81	18.71	18.79	5,133	+0.18(+0.99%)
Apr 29, 2016	18.55	18.64	18.45	18.61	7,322	+0.03(+0.17%)
Apr 28, 2016	18.63	18.81	18.43	18.58	34,499	-0.19(-1.02%)
Apr 27, 2016	18.56	18.89	18.56	18.77	14,819	+0.04(+0.24%)
Apr 26, 2016	18.17	18.76	18.17	18.72	6,703	+0.17(+0.94%)
Apr 25, 2016	18.47	18.76	18.13	18.55	21,695	+0.11(+0.61%)
Apr 22, 2016	18.67	18.70	18.43	18.44	7,081	-0.00(-0.02%)
Apr 21, 2016	18.28	18.69	18.11	18.44	21,587	+0.15(+0.81%)
Apr 20, 2016	18.44	18.62	18.26	18.30	12,455	-0.14(-0.78%)
Apr 19, 2016	18.11	18.44	18.11	18.44	9,364	+0.28(+1.53%)
Apr 18, 2016	18.03	18.21	17.91	18.16	9,648	+0.16(+0.87%)
Apr 15, 2016	18.09	18.17	17.88	18.00	9,261	-0.10(-0.57%)
Apr 14, 2016	17.96	18.22	17.43	18.11	19,887	+0.11(+0.62%)
Apr 13, 2016	17.26	18.05	17.26	18.00	20,874	+0.67(+3.87%)
Apr 12, 2016	17.16	17.33	17.04	17.33	8,771	+0.29(+1.71%)
Apr 11, 2016	17.07	17.15	16.91	17.03	3,632	+0.11(+0.66%)
Apr 08, 2016	17.08	17.10	16.66	16.92	4,544	+0.00(+0.00%)
Apr 07, 2016	17.06	17.12	16.90	16.92	10,529	-0.27(-1.56%)
Apr 06, 2016	16.96	17.28	16.96	17.19	9,165	+0.28(+1.67%)
Apr 05, 2016	17.21	17.28	16.91	16.91	15,005	-0.33(-1.92%)
Apr 04, 2016	17.27	17.57	17.24	17.24	7,197	+0.06(+0.36%)
Apr 01, 2016	17.29	17.48	17.18	17.18	11,997	-0.05(-0.31%)
Mar 31, 2016	17.29	17.52	17.21	17.23	12,294	-0.11(-0.64%)
Mar 30, 2016	17.44	17.44	17.09	17.34	7,005	+0.01(+0.05%)
Mar 29, 2016	17.05	17.39	17.05	17.33	11,684	+0.28(+1.65%)
Mar 28, 2016	17.43	17.43	16.99	17.05	9,930	-0.19(-1.12%)
Mar 24, 2016	17.26	17.24	17.24	17.24	24,826	-0.11(-0.64%)
Mar 23, 2016	17.30	17.66	17.20	17.36	25,101	+0.13(+0.78%)
Mar 22, 2016	17.19	17.57	16.92	17.22	32,573	+0.15(+0.86%)
Mar 21, 2016	17.05	17.27	16.99	17.07	10,447	-0.04(-0.26%)
Mar 18, 2016	17.14	17.37	16.87	17.12	39,970	+0.03(+0.16%)
Mar 17, 2016	16.82	17.31	16.82	17.09	11,941	+0.26(+1.54%)
Mar 16, 2016	17.14	17.42	16.78	16.83	33,403	-0.21(-1.23%)
Mar 15, 2016	17.21	17.31	17.04	17.04	9,411	-0.25(-1.47%)
Mar 14, 2016	17.49	17.62	17.22	17.30	8,570	-0.18(-1.05%)
Mar 11, 2016	17.27	17.62	17.27	17.48	14,050	+0.26(+1.51%)
Mar 10, 2016	16.99	17.47	16.99	17.22	19,216	-0.06(-0.34%)
Mar 09, 2016	17.65	17.66	17.22	17.28	19,252	-0.23(-1.30%)
Mar 08, 2016	17.62	17.71	17.37	17.51	19,035	-0.15(-0.86%)
Mar 07, 2016	18.22	18.22	17.47	17.66	30,927	-0.10(-0.58%)
Mar 04, 2016	17.31	17.31	17.31	17.76	67,635	+0.51(+2.98%)
Mar 03, 2016	17.38	17.74	17.12	17.25	44,226	-0.09(-0.54%)
Mar 02, 2016	17.29	17.54	17.20	17.34	41,437	-0.20(-1.16%)
Mar 01, 2016	17.09	17.75	17.09	17.55	9,908	+0.45(+2.61%)
Feb 29, 2016	17.61	17.61	17.01	17.10	13,782	-0.24(-1.38%)
Feb 26, 2016	17.13	18.08	17.02	17.34	11,407	+0.15(+0.90%)
Feb 25, 2016	17.04	17.79	16.83	17.18	11,846	+0.11(+0.65%)
Feb 24, 2016	17.25	17.64	16.65	17.07	22,308	-0.13(-0.74%)
Feb 23, 2016	18.29	18.38	17.07	17.20	52,213	-1.01(-5.55%)
Feb 22, 2016	17.84	18.80	17.80	18.21	49,060	+0.42(+2.36%)
Feb 19, 2016	17.74	17.86	17.48	17.79	32,033	+0.09(+0.52%)
Feb 18, 2016	17.78	17.78	17.67	17.70	6,798	-0.04(-0.20%)
Feb 17, 2016	17.78	17.78	16.93	17.74	18,416	+0.00(+0.02%)
Feb 16, 2016	17.57	17.78	17.57	17.73	8,122	+0.22(+1.24%)
Feb 12, 2016	17.61	17.51	17.51	17.51	23,544	+0.07(+0.38%)
Feb 11, 2016	18.02	18.02	17.23	17.45	8,831	-0.57(-3.14%)
Feb 10, 2016	17.66	18.48	17.59	18.01	23,944	+0.56(+3.21%)
Feb 09, 2016	17.20	18.18	17.02	17.45	15,174	+0.21(+1.20%)
Feb 08, 2016	16.94	17.56	16.87	17.24	13,766	+0.16(+0.93%)
Feb 05, 2016	17.74	17.74	17.05	17.09	24,900	-0.90(-4.99%)
Feb 04, 2016	17.51	17.98	17.28	17.98	7,459	+0.49(+2.80%)
Feb 03, 2016	17.72	17.99	17.06	17.49	18,993	-0.02(-0.13%)
Feb 02, 2016	17.43	17.77	17.02	17.51	17,397	+0.09(+0.53%)
Feb 01, 2016	17.07	17.80	17.07	17.42	30,394	+0.04(+0.25%)
Jan 29, 2016	17.09	17.67	17.01	17.38	23,833	+0.37(+2.18%)
Jan 28, 2016	16.61	17.27	16.53	17.01	49,361	+0.55(+3.36%)
Jan 27, 2016	17.12	17.64	16.45	16.45	38,680	-0.76(-4.41%)
Jan 26, 2016	16.37	17.67	16.36	17.21	58,436	+0.99(+6.10%)
Jan 25, 2016	16.77	16.90	16.05	16.22	41,940	-0.49(-2.96%)
Jan 22, 2016	17.46	17.46	16.39	16.72	31,435	-0.63(-3.62%)
Jan 21, 2016	16.07	17.75	15.88	17.35	66,908	+1.07(+6.57%)
Jan 20, 2016	15.97	15.97	15.35	16.28	39,784	+0.01(+0.08%)
Jan 19, 2016	16.30	16.49	15.83	16.26	30,240	-0.06(-0.35%)
Jan 15, 2016	16.57	16.32	16.32	16.32	14,035	-0.63(-3.70%)
Jan 14, 2016	17.18	17.35	16.47	16.95	48,426	-0.22(-1.26%)
Jan 13, 2016	17.57	17.57	17.04	17.17	16,191	-0.36(-2.07%)
Jan 12, 2016	17.93	17.93	17.27	17.53	15,233	-0.05(-0.28%)
Jan 11, 2016	17.66	17.67	17.54	17.58	8,131	+0.18(+1.02%)
Jan 08, 2016	18.04	18.04	17.36	17.40	18,672	-0.51(-2.86%)
Jan 07, 2016	18.00	18.52	17.81	17.91	23,016	-0.34(-1.86%)
Jan 06, 2016	17.85	18.28	17.85	18.25	27,596	+0.21(+1.15%)
Jan 05, 2016	18.08	18.12	17.95	18.04	19,358	+0.06(+0.32%)
Jan 04, 2016	18.61	18.61	17.88	17.99	21,135	-0.77(-4.10%)
Dec 31, 2015	18.85	18.76	18.76	18.76	8,829	-0.04(-0.19%)
Dec 30, 2015	18.84	19.15	18.67	18.79	24,834	-0.24(-1.28%)
Dec 29, 2015	19.03	19.03	19.03	19.03	1,636	+0.10(+0.54%)
Dec 28, 2015	18.84	18.99	18.84	18.93	3,834	-0.20(-1.04%)
Dec 24, 2015	19.21	19.13	19.13	19.13	4,527	-0.13(-0.67%)
Dec 23, 2015	18.99	19.34	18.29	19.26	4,758	+0.27(+1.40%)
Dec 22, 2015	18.64	19.13	18.30	18.99	22,774	+0.58(+3.14%)
Dec 21, 2015	18.64	18.64	18.38	18.42	7,479	-0.23(-1.21%)
Dec 18, 2015	18.45	18.95	18.31	18.64	68,606	+0.12(+0.64%)
Dec 17, 2015	18.95	19.21	18.52	18.52	11,953	-0.31(-1.64%)
Dec 16, 2015	19.21	19.21	18.79	18.83	20,336	-0.45(-2.34%)
Dec 15, 2015	19.26	19.43	18.91	19.28	15,588	+0.02(+0.09%)
Dec 14, 2015	19.35	19.52	19.10	19.26	45,227	-0.05(-0.27%)
Dec 11, 2015	19.10	19.75	19.03	19.32	55,290	+0.00(+0.02%)
Dec 10, 2015	19.47	19.50	19.10	19.31	10,035	-0.19(-0.97%)
Dec 09, 2015	19.47	19.82	19.45	19.50	7,771	+0.01(+0.07%)
Dec 08, 2015	19.54	19.58	19.45	19.49	8,561	+0.00(+0.02%)
Dec 07, 2015	19.81	19.96	19.46	19.48	22,126	-0.21(-1.08%)
Dec 04, 2015	19.45	19.91	19.34	19.70	33,760	+0.44(+2.29%)
Dec 03, 2015	19.45	19.66	19.24	19.25	13,869	-0.24(-1.21%)
Dec 02, 2015	19.60	19.60	19.45	19.49	13,294	+0.01(+0.07%)
Dec 01, 2015	19.55	19.67	19.03	19.48	12,709	-0.02(-0.09%)
Nov 30, 2015	19.18	19.67	19.18	19.50	17,770	-0.09(-0.47%)
Nov 27, 2015	19.55	19.59	19.34	19.59	2,496	+0.01(+0.04%)
Nov 25, 2015	19.18	19.58	19.58	19.58	8,695	-0.14(-0.73%)
Nov 24, 2015	19.43	19.81	19.43	19.72	5,846	+0.19(+0.98%)
Nov 23, 2015	19.77	19.77	18.99	19.53	12,498	-0.26(-1.30%)
Nov 20, 2015	19.67	19.84	19.43	19.79	12,979	+0.13(+0.64%)
Nov 19, 2015	19.77	19.77	19.59	19.66	14,143	-0.11(-0.57%)
Nov 18, 2015	19.74	19.87	19.68	19.77	21,843	+0.04(+0.22%)
Nov 17, 2015	19.70	19.79	19.67	19.73	9,949	-0.03(-0.15%)
Nov 16, 2015	19.78	19.83	19.71	19.76	19,914	+0.05(+0.27%)
Nov 13, 2015	19.68	19.93	19.48	19.71	21,553	-0.02(-0.11%)
Nov 12, 2015	19.47	19.95	19.17	19.73	58,591	+0.25(+1.28%)
Nov 11, 2015	19.67	19.94	19.25	19.48	34,358	-0.16(-0.80%)
Nov 10, 2015	19.21	19.79	19.21	19.64	29,534	+0.48(+2.53%)
Nov 09, 2015	19.43	19.43	18.99	19.15	22,527	-0.17(-0.86%)
Nov 06, 2015	19.53	19.62	19.10	19.32	80,620	-0.17(-0.85%)
Nov 05, 2015	19.15	19.70	19.15	19.49	72,213	+0.35(+1.80%)
Nov 04, 2015	19.46	19.52	18.97	19.14	62,703	-0.24(-1.24%)
Nov 03, 2015	19.13	19.70	19.13	19.38	65,618	+0.28(+1.44%)
Nov 02, 2015	19.60	19.60	18.63	19.11	55,909	-0.36(-1.86%)
Oct 30, 2015	18.92	19.59	18.92	19.47	28,893	+0.55(+2.93%)
Oct 29, 2015	19.16	19.29	18.80	18.91	36,914	-0.35(-1.79%)
Oct 28, 2015	19.05	19.67	18.95	19.26	52,650	+0.32(+1.71%)
Oct 27, 2015	19.17	19.17	18.79	18.94	5,306	-0.22(-1.16%)
Oct 26, 2015	18.77	19.23	18.54	19.16	25,342	+0.31(+1.65%)
Oct 23, 2015	18.62	18.85	18.60	18.85	5,452	+0.27(+1.46%)
Oct 22, 2015	18.51	18.58	18.05	18.58	35,081	+0.43(+2.38%)
Oct 21, 2015	18.50	18.52	18.14	18.14	11,377	-0.31(-1.68%)
Oct 20, 2015	18.51	18.64	18.16	18.45	13,184	+0.30(+1.64%)
Oct 19, 2015	18.11	18.16	18.11	18.16	4,636	-0.01(-0.07%)
Oct 16, 2015	18.14	18.17	17.91	18.17	7,066	+0.14(+0.75%)
Oct 15, 2015	17.94	18.18	17.85	18.04	13,001	+0.18(+1.03%)
Oct 14, 2015	18.29	18.49	17.85	17.85	10,542	-0.46(-2.53%)
Oct 13, 2015	18.35	18.91	18.32	18.32	9,354	-0.16(-0.88%)
Oct 12, 2015	18.11	18.48	18.10	18.48	5,871	+0.37(+2.03%)
Oct 09, 2015	18.12	18.31	18.11	18.11	2,235	+0.11(+0.63%)
Oct 08, 2015	17.69	18.22	17.69	18.00	11,681	+0.27(+1.53%)
Oct 07, 2015	17.81	18.27	17.73	17.73	5,354	+0.03(+0.20%)
Oct 06, 2015	17.92	18.12	17.57	17.69	13,736	-0.25(-1.39%)
Oct 05, 2015	17.72	18.62	17.72	17.94	46,367	+0.25(+1.43%)
Oct 02, 2015	17.74	17.90	17.60	17.69	13,134	-0.08(-0.44%)