Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.27	14.27	14.11	14.14	134,622	-0.04(-0.29%)
Nov 27, 2015	14.16	14.36	14.16	14.18	55,952	-0.01(-0.05%)
Nov 25, 2015	14.07	14.19	14.19	14.19	44,033	+0.11(+0.78%)
Nov 24, 2015	14.14	14.16	13.89	14.08	108,983	-0.14(-0.97%)
Nov 23, 2015	13.94	14.33	13.93	14.22	55,024	+0.27(+1.92%)
Nov 20, 2015	13.85	14.02	13.85	13.95	89,574	+0.11(+0.79%)
Nov 19, 2015	13.85	13.98	13.79	13.84	181,921	+0.02(+0.15%)
Nov 18, 2015	13.91	14.10	13.68	13.82	174,054	-0.01(-0.10%)
Nov 17, 2015	13.70	14.06	13.60	13.83	95,853	+0.12(+0.85%)
Nov 16, 2015	13.59	13.75	13.48	13.72	131,327	+0.06(+0.45%)
Nov 13, 2015	13.87	14.00	13.59	13.65	98,783	-0.21(-1.48%)
Nov 12, 2015	13.72	13.97	13.52	13.86	498,323	+0.05(+0.40%)
Nov 11, 2015	14.01	14.07	13.80	13.81	48,504	-0.18(-1.28%)
Nov 10, 2015	14.04	14.13	13.71	13.98	86,708	-0.05(-0.39%)
Nov 09, 2015	14.33	14.46	13.92	14.04	126,157	-0.27(-1.87%)
Nov 06, 2015	14.05	14.33	14.00	14.31	81,687	+0.22(+1.56%)
Nov 05, 2015	13.87	14.20	13.74	14.09	140,650	+0.25(+1.78%)
Nov 04, 2015	13.57	13.95	13.54	13.84	85,890	+0.20(+1.45%)
Nov 03, 2015	13.36	13.72	13.19	13.64	91,536	+0.45(+3.41%)
Nov 02, 2015	12.96	13.25	12.94	13.19	132,714	+0.15(+1.15%)
Oct 30, 2015	13.45	13.56	12.34	13.04	529,977	-0.67(-4.91%)
Oct 29, 2015	14.60	14.60	13.68	13.72	354,792	-1.22(-8.16%)
Oct 28, 2015	14.42	14.98	14.42	14.94	127,277	+0.55(+3.83%)
Oct 27, 2015	14.43	14.74	14.27	14.38	55,833	-0.14(-0.94%)
Oct 26, 2015	14.32	14.56	14.26	14.52	141,982	+0.22(+1.52%)
Oct 23, 2015	14.34	14.44	14.28	14.30	132,913	+0.00(+0.00%)
Oct 22, 2015	14.31	14.72	14.23	14.30	86,710	+0.03(+0.19%)
Oct 21, 2015	14.41	14.80	14.26	14.28	33,530	-0.40(-2.74%)
Oct 20, 2015	14.66	14.77	14.50	14.68	39,115	-0.03(-0.23%)
Oct 19, 2015	14.55	14.77	14.55	14.71	27,448	+0.07(+0.46%)
Oct 16, 2015	14.74	14.96	14.48	14.64	31,859	-0.06(-0.42%)
Oct 15, 2015	14.28	14.70	14.23	14.70	56,958	+0.42(+2.95%)
Oct 14, 2015	14.50	14.52	14.26	14.28	63,555	-0.26(-1.78%)
Oct 13, 2015	14.64	14.68	14.50	14.54	39,945	-0.12(-0.84%)
Oct 12, 2015	14.47	14.66	14.28	14.66	74,830	+0.20(+1.36%)
Oct 09, 2015	14.55	14.57	14.43	14.47	24,301	-0.05(-0.37%)
Oct 08, 2015	14.27	14.70	14.26	14.52	56,836	+0.14(+0.95%)
Oct 07, 2015	14.07	14.38	14.07	14.38	40,421	+0.30(+2.13%)
Oct 06, 2015	13.96	14.15	13.89	14.09	72,944	+0.03(+0.19%)
Oct 05, 2015	13.74	14.07	13.74	14.06	85,913	+0.39(+2.89%)
Oct 02, 2015	13.94	13.94	13.42	13.66	59,294	-0.39(-2.76%)
Oct 01, 2015	14.19	14.19	13.81	14.05	115,906	-0.10(-0.72%)
Sep 30, 2015	14.51	14.51	14.04	14.15	97,409	-0.28(-1.93%)
Sep 29, 2015	14.43	14.47	14.32	14.43	54,026	+0.05(+0.38%)
Sep 28, 2015	14.34	14.49	14.33	14.38	98,752	-0.02(-0.14%)
Sep 25, 2015	14.47	14.52	14.34	14.40	59,408	+0.04(+0.28%)
Sep 24, 2015	14.19	14.43	14.04	14.36	70,358	+0.10(+0.67%)
Sep 23, 2015	14.26	14.31	14.10	14.26	57,466	+0.06(+0.43%)
Sep 22, 2015	14.33	14.51	14.16	14.20	83,792	-0.27(-1.88%)
Sep 21, 2015	14.41	14.57	14.41	14.47	31,133	+0.17(+1.19%)
Sep 18, 2015	14.21	14.54	14.16	14.30	227,555	-0.05(-0.33%)
Sep 17, 2015	14.70	14.84	14.30	14.35	98,597	-0.37(-2.50%)
Sep 16, 2015	14.73	14.76	14.55	14.72	52,081	-0.02(-0.14%)
Sep 15, 2015	14.32	14.80	14.32	14.74	67,434	+0.41(+2.85%)
Sep 14, 2015	14.26	14.39	14.14	14.33	97,772	+0.06(+0.43%)
Sep 11, 2015	14.04	14.33	14.04	14.27	44,516	+0.12(+0.82%)
Sep 10, 2015	14.16	14.27	14.05	14.15	184,087	-0.02(-0.14%)
Sep 09, 2015	14.40	14.47	14.14	14.17	77,195	-0.12(-0.86%)
Sep 08, 2015	14.28	14.42	14.15	14.30	182,802	+0.20(+1.40%)
Sep 04, 2015	14.13	14.10	14.10	14.10	103,999	-0.18(-1.29%)
Sep 03, 2015	14.28	14.40	14.21	14.28	107,918	-0.03(-0.19%)
Sep 02, 2015	14.54	14.54	14.25	14.31	131,466	-0.07(-0.52%)
Sep 01, 2015	14.73	14.80	14.34	14.38	83,133	-0.58(-3.87%)
Aug 31, 2015	14.68	14.98	14.66	14.96	73,087	+0.27(+1.81%)
Aug 28, 2015	14.51	14.79	14.43	14.70	68,999	+0.10(+0.65%)
Aug 27, 2015	14.76	14.77	14.45	14.60	368,937	-0.10(-0.65%)
Aug 26, 2015	14.70	14.75	14.47	14.70	72,502	+0.24(+1.65%)
Aug 25, 2015	14.66	14.66	14.40	14.46	127,121	+0.17(+1.19%)
Aug 24, 2015	14.36	14.78	14.24	14.29	128,390	-0.67(-4.50%)
Aug 21, 2015	14.61	15.01	14.61	14.96	110,365	+0.14(+0.96%)
Aug 20, 2015	14.77	14.89	14.66	14.82	104,290	-0.05(-0.37%)
Aug 19, 2015	14.70	14.91	14.67	14.87	75,336	+0.13(+0.88%)
Aug 18, 2015	14.76	14.81	14.67	14.75	56,764	-0.05(-0.32%)
Aug 17, 2015	14.76	14.83	14.68	14.79	48,334	-0.04(-0.28%)
Aug 14, 2015	14.64	14.85	14.59	14.83	54,383	+0.16(+1.11%)
Aug 13, 2015	14.66	14.77	14.56	14.67	128,067	+0.01(+0.05%)
Aug 12, 2015	14.77	14.77	14.58	14.66	78,996	-0.14(-0.97%)
Aug 11, 2015	14.64	14.83	14.61	14.81	73,115	+0.04(+0.28%)
Aug 10, 2015	14.66	14.81	14.66	14.77	69,886	+0.20(+1.40%)
Aug 07, 2015	14.57	14.74	14.46	14.56	158,462	-0.08(-0.56%)
Aug 06, 2015	14.64	14.71	14.57	14.64	82,438	+0.06(+0.42%)
Aug 05, 2015	14.60	14.73	14.54	14.58	66,196	+0.01(+0.09%)
Aug 04, 2015	14.47	14.70	14.46	14.57	123,982	+0.14(+0.94%)
Aug 03, 2015	14.34	14.50	14.26	14.43	134,061	+0.11(+0.76%)
Jul 31, 2015	14.58	14.70	14.15	14.32	141,662	-0.22(-1.54%)
Jul 30, 2015	14.47	14.66	14.40	14.55	131,983	-0.03(-0.23%)
Jul 29, 2015	14.45	14.70	14.42	14.58	170,939	+0.17(+1.17%)
Jul 28, 2015	14.45	14.58	14.34	14.41	139,087	+0.01(+0.05%)
Jul 27, 2015	14.77	14.77	14.41	14.41	205,080	-0.53(-3.57%)
Jul 24, 2015	15.38	15.87	14.69	14.94	425,909	-1.01(-6.32%)
Jul 23, 2015	16.09	16.12	15.81	15.95	202,616	-0.13(-0.80%)
Jul 22, 2015	16.04	16.23	16.03	16.08	51,272	-0.03(-0.17%)
Jul 21, 2015	16.14	16.26	16.04	16.10	112,348	-0.02(-0.13%)
Jul 20, 2015	16.23	16.23	16.00	16.12	56,351	-0.10(-0.62%)
Jul 17, 2015	16.23	16.27	16.12	16.23	101,276	+0.02(+0.13%)
Jul 16, 2015	16.19	16.45	16.03	16.20	47,337	+0.08(+0.50%)
Jul 15, 2015	16.04	16.14	15.95	16.12	74,872	+0.09(+0.59%)
Jul 14, 2015	15.83	16.13	15.75	16.03	70,744	+0.15(+0.94%)
Jul 13, 2015	15.85	15.89	15.81	15.88	74,152	+0.05(+0.30%)
Jul 10, 2015	15.65	15.85	15.64	15.83	69,733	+0.23(+1.47%)
Jul 09, 2015	15.73	15.73	15.51	15.60	74,712	+0.06(+0.39%)
Jul 08, 2015	15.48	15.66	15.41	15.54	79,734	-0.01(-0.04%)
Jul 07, 2015	15.68	15.68	15.46	15.55	203,231	-0.20(-1.29%)
Jul 06, 2015	15.55	15.79	15.55	15.75	84,503	+0.09(+0.56%)
Jul 02, 2015	15.88	15.66	15.66	15.66	115,229	-0.22(-1.40%)
Jul 01, 2015	15.91	16.04	15.75	15.89	117,748	+0.11(+0.69%)
Jun 30, 2015	15.87	16.08	15.60	15.78	110,945	-0.18(-1.14%)
Jun 29, 2015	16.21	16.33	15.89	15.96	78,480	-0.37(-2.28%)
Jun 26, 2015	16.58	16.60	16.14	16.33	600,891	-0.18(-1.06%)
Jun 25, 2015	16.60	16.68	16.43	16.51	75,807	-0.03(-0.16%)
Jun 24, 2015	16.66	16.73	16.44	16.54	72,069	-0.16(-0.93%)
Jun 23, 2015	16.70	16.70	16.62	16.69	58,852	-0.01(-0.04%)
Jun 22, 2015	16.70	16.72	16.65	16.70	42,052	+0.16(+0.98%)
Jun 19, 2015	16.60	16.65	16.43	16.54	137,061	-0.01(-0.04%)
Jun 18, 2015	16.34	16.64	16.34	16.54	68,846	+0.22(+1.37%)
Jun 17, 2015	16.56	16.69	16.27	16.32	80,674	-0.23(-1.39%)
Jun 16, 2015	16.30	16.55	16.27	16.55	60,703	+0.18(+1.07%)
Jun 15, 2015	16.20	16.38	16.13	16.37	76,689	+0.09(+0.58%)
Jun 12, 2015	16.24	16.32	16.18	16.28	41,259	-0.03(-0.17%)
Jun 11, 2015	16.31	16.38	16.20	16.31	36,724	+0.01(+0.04%)
Jun 10, 2015	16.06	16.36	16.04	16.30	139,212	+0.24(+1.47%)
Jun 09, 2015	16.06	16.09	15.76	16.06	50,097	+0.07(+0.46%)
Jun 08, 2015	16.00	16.07	15.89	15.99	56,242	-0.07(-0.42%)
Jun 05, 2015	16.08	16.11	15.96	16.06	66,345	+0.01(+0.04%)
Jun 04, 2015	15.95	15.97	15.86	16.05	79,867	-0.01(-0.04%)
Jun 03, 2015	15.87	16.06	15.86	16.06	43,038	+0.18(+1.15%)
Jun 02, 2015	15.56	15.89	15.56	15.87	41,666	+0.26(+1.69%)
Jun 01, 2015	15.70	15.74	15.52	15.61	154,718	+0.00(+0.00%)
May 29, 2015	15.58	15.82	15.47	15.61	202,811	-0.03(-0.22%)
May 28, 2015	15.60	15.78	15.50	15.64	220,786	+0.01(+0.04%)
May 27, 2015	15.44	15.69	15.41	15.64	191,445	+0.21(+1.36%)
May 26, 2015	15.47	15.48	15.37	15.43	181,857	-0.14(-0.91%)
May 22, 2015	15.63	15.57	15.57	15.57	66,564	-0.05(-0.35%)
May 21, 2015	15.63	15.68	15.48	15.62	115,956	+0.03(+0.17%)
May 20, 2015	15.71	15.71	15.54	15.60	59,477	-0.02(-0.13%)
May 19, 2015	15.53	15.66	15.52	15.62	35,741	+0.03(+0.22%)
May 18, 2015	15.43	15.69	15.43	15.58	58,585	+0.12(+0.79%)
May 15, 2015	15.62	15.62	15.38	15.46	74,099	-0.20(-1.29%)
May 14, 2015	15.56	15.84	15.55	15.66	49,863	+0.09(+0.56%)
May 13, 2015	15.49	15.66	15.48	15.58	29,919	+0.05(+0.30%)
May 12, 2015	15.45	15.53	15.37	15.53	78,008	+0.04(+0.26%)
May 11, 2015	15.41	15.54	15.31	15.49	126,934	+0.11(+0.75%)
May 08, 2015	15.52	15.54	15.33	15.37	107,687	-0.15(-0.96%)
May 07, 2015	15.38	15.58	15.38	15.52	72,303	+0.14(+0.88%)
May 06, 2015	15.38	15.52	15.30	15.39	116,356	+0.03(+0.22%)
May 05, 2015	15.28	15.48	15.28	15.35	88,535	+0.03(+0.18%)
May 04, 2015	15.38	15.45	15.28	15.33	67,730	+0.02(+0.13%)
May 01, 2015	15.59	15.66	15.28	15.31	127,920	-0.27(-1.72%)
Apr 30, 2015	15.67	16.28	15.41	15.57	162,407	-0.27(-1.70%)
Apr 29, 2015	15.94	16.04	15.81	15.84	37,520	-0.13(-0.84%)
Apr 28, 2015	15.89	16.18	15.85	15.98	61,174	+0.13(+0.81%)
Apr 27, 2015	15.71	15.95	15.57	15.85	63,417	+0.11(+0.68%)
Apr 24, 2015	15.68	15.77	15.62	15.74	64,371	+0.08(+0.51%)
Apr 23, 2015	15.64	15.77	15.52	15.66	34,839	-0.01(-0.04%)
Apr 22, 2015	15.51	15.72	15.48	15.67	51,283	+0.15(+1.00%)
Apr 21, 2015	15.49	15.63	15.45	15.51	31,446	+0.04(+0.26%)
Apr 20, 2015	15.53	15.65	15.45	15.47	68,053	+0.02(+0.13%)
Apr 17, 2015	15.74	15.80	15.45	15.45	121,544	-0.44(-2.75%)
Apr 16, 2015	15.86	15.98	15.55	15.89	59,565	+0.03(+0.21%)
Apr 15, 2015	15.76	15.95	15.52	15.86	86,169	+0.12(+0.77%)
Apr 14, 2015	15.91	15.97	15.66	15.74	33,492	-0.15(-0.93%)
Apr 13, 2015	15.74	15.91	15.68	15.88	32,919	+0.17(+1.07%)
Apr 10, 2015	15.80	15.89	15.64	15.72	29,037	+0.00(+0.00%)
Apr 09, 2015	15.66	15.76	15.47	15.72	60,461	-0.03(-0.17%)
Apr 08, 2015	15.72	15.91	15.66	15.74	62,652	-0.04(-0.26%)
Apr 07, 2015	16.00	16.00	15.74	15.78	36,174	-0.19(-1.22%)
Apr 06, 2015	15.88	16.23	15.88	15.98	39,732	-0.30(-1.86%)
Apr 02, 2015	15.97	16.28	16.28	16.28	70,427	+0.26(+1.64%)
Apr 01, 2015	15.88	16.10	15.76	16.02	66,572	+0.14(+0.89%)
Mar 31, 2015	15.91	16.19	15.75	15.88	318,973	-0.15(-0.92%)
Mar 30, 2015	15.92	16.17	15.92	16.02	152,472	+0.23(+1.45%)
Mar 27, 2015	16.04	16.04	15.67	15.80	123,730	-0.18(-1.13%)
Mar 26, 2015	15.87	16.05	15.77	15.98	77,312	+0.11(+0.72%)
Mar 25, 2015	15.68	16.11	15.68	15.86	175,420	+0.11(+0.72%)
Mar 24, 2015	15.57	15.85	15.47	15.75	55,348	+0.24(+1.52%)
Mar 23, 2015	15.49	15.62	15.46	15.51	108,204	+0.01(+0.04%)
Mar 20, 2015	15.41	15.80	15.25	15.51	660,253	+0.13(+0.83%)
Mar 19, 2015	15.65	15.70	15.25	15.38	199,727	-0.30(-1.89%)
Mar 18, 2015	15.68	15.78	15.59	15.68	163,014	-0.08(-0.51%)
Mar 17, 2015	15.70	15.78	15.70	15.76	67,398	+0.03(+0.17%)
Mar 16, 2015	15.78	15.80	15.69	15.73	151,251	-0.01(-0.09%)
Mar 13, 2015	15.88	15.90	15.68	15.74	160,373	-0.13(-0.80%)
Mar 12, 2015	16.02	16.19	15.82	15.87	121,688	-0.11(-0.71%)
Mar 11, 2015	16.04	16.13	15.79	15.98	197,130	-0.11(-0.67%)
Mar 10, 2015	16.15	16.33	16.02	16.09	103,528	-0.30(-1.80%)
Mar 09, 2015	15.93	16.41	15.93	16.39	132,590	+0.47(+2.95%)
Mar 06, 2015	15.76	16.47	15.76	15.92	93,455	+0.06(+0.38%)
Mar 05, 2015	15.76	15.95	15.68	15.86	74,959	+0.03(+0.21%)
Mar 04, 2015	15.75	15.86	15.70	15.82	23,346	-0.05(-0.34%)
Mar 03, 2015	15.92	15.92	15.79	15.88	51,894	-0.13(-0.84%)
Mar 02, 2015	15.95	16.04	15.88	16.01	23,266	+0.07(+0.42%)
Feb 27, 2015	15.95	16.01	15.92	15.94	282,790	-0.01(-0.04%)
Feb 26, 2015	15.88	16.03	15.78	15.95	39,777	+0.06(+0.38%)
Feb 25, 2015	15.82	16.11	15.82	15.89	42,342	-0.03(-0.19%)
Feb 24, 2015	16.14	16.24	15.88	15.92	19,616	-0.12(-0.77%)
Feb 23, 2015	15.96	16.25	15.80	16.04	29,256	-0.03(-0.21%)
Feb 20, 2015	15.95	16.19	15.76	16.08	37,911	+0.17(+1.10%)
Feb 19, 2015	15.93	16.12	15.82	15.90	64,968	-0.03(-0.21%)
Feb 18, 2015	16.10	16.17	15.82	15.94	349,919	-0.12(-0.75%)
Feb 17, 2015	16.05	16.19	15.82	16.06	36,452	+0.07(+0.42%)
Feb 13, 2015	15.90	15.99	15.99	15.99	78,467	+0.08(+0.51%)
Feb 12, 2015	15.85	16.07	15.84	15.91	47,166	+0.11(+0.72%)
Feb 11, 2015	15.94	15.93	15.68	15.80	55,384	-0.12(-0.76%)
Feb 10, 2015	15.92	15.94	15.64	15.92	26,026	+0.14(+0.89%)
Feb 09, 2015	16.00	16.01	15.70	15.78	19,871	-0.36(-2.25%)
Feb 06, 2015	16.07	16.49	16.02	16.14	37,518	+0.12(+0.75%)
Feb 05, 2015	15.97	16.17	15.74	16.02	32,539	+0.34(+2.18%)
Feb 04, 2015	15.78	15.94	15.67	15.68	28,319	-0.08(-0.51%)
Feb 03, 2015	15.54	15.99	15.54	15.76	53,718	+0.18(+1.16%)
Feb 02, 2015	15.20	15.68	15.10	15.58	58,094	+0.33(+2.14%)
Jan 30, 2015	15.60	15.74	15.20	15.25	82,483	-0.52(-3.30%)
Jan 29, 2015	15.49	15.77	15.48	15.77	76,612	+0.29(+1.85%)
Jan 28, 2015	16.18	16.18	15.42	15.48	113,227	-0.67(-4.17%)
Jan 27, 2015	16.62	16.62	16.02	16.16	87,426	-0.84(-4.95%)
Jan 26, 2015	16.68	17.01	16.31	17.00	51,505	+0.53(+3.20%)
Jan 23, 2015	16.85	16.85	16.35	16.47	28,574	-0.38(-2.26%)
Jan 22, 2015	16.24	16.86	16.24	16.85	27,977	+0.77(+4.77%)
Jan 21, 2015	16.04	16.24	16.02	16.08	16,661	-0.16(-0.99%)
Jan 20, 2015	16.45	16.64	16.24	16.24	20,573	-0.28(-1.70%)
Jan 16, 2015	15.96	16.57	15.96	16.52	41,197	+0.49(+3.08%)
Jan 15, 2015	16.22	16.28	15.95	16.03	42,878	-0.26(-1.60%)
Jan 14, 2015	16.32	16.49	16.15	16.29	35,636	-0.23(-1.41%)
Jan 13, 2015	16.51	16.76	16.17	16.52	37,652	+0.18(+1.10%)
Jan 12, 2015	16.54	16.54	16.54	16.34	45,584	-0.20(-1.21%)
Jan 09, 2015	16.89	17.13	16.46	16.54	31,797	-0.30(-1.78%)
Jan 08, 2015	16.80	17.10	16.48	16.84	39,303	+0.19(+1.12%)
Jan 07, 2015	16.56	16.66	16.35	16.66	23,942	+0.23(+1.38%)
Jan 06, 2015	16.80	16.80	16.26	16.43	46,145	-0.37(-2.22%)
Jan 05, 2015	16.94	17.10	16.49	16.80	32,681	-0.17(-1.02%)
Jan 02, 2015	17.36	17.36	16.79	16.98	23,758	-0.33(-1.89%)
Dec 31, 2014	17.47	17.30	17.30	17.30	34,015	-0.20(-1.14%)
Dec 30, 2014	17.41	17.71	16.19	17.50	126,130	-0.04(-0.23%)
Dec 29, 2014	17.19	17.58	17.12	17.54	26,741	+0.26(+1.51%)
Dec 26, 2014	17.36	17.78	17.11	17.28	17,272	-0.06(-0.35%)
Dec 24, 2014	17.52	17.34	17.34	17.34	9,740	-0.07(-0.42%)
Dec 23, 2014	16.79	17.51	16.79	17.42	20,912	+0.16(+0.93%)
Dec 22, 2014	17.16	17.28	16.93	17.26	29,716	+0.17(+0.98%)
Dec 19, 2014	17.10	17.40	16.96	17.09	156,759	-0.09(-0.50%)
Dec 18, 2014	17.02	17.28	16.79	17.18	32,888	+0.23(+1.38%)
Dec 17, 2014	16.36	16.98	16.17	16.94	58,888	+0.57(+3.51%)
Dec 16, 2014	16.17	16.61	16.17	16.37	32,307	+0.23(+1.41%)
Dec 15, 2014	16.36	16.40	16.09	16.14	134,349	-0.19(-1.14%)
Dec 12, 2014	16.43	16.64	16.28	16.33	59,294	-0.33(-1.96%)
Dec 11, 2014	16.35	16.84	16.34	16.66	59,535	+0.32(+1.96%)
Dec 10, 2014	16.78	16.97	16.28	16.34	48,412	-0.64(-3.77%)
Dec 09, 2014	16.32	16.98	16.24	16.98	37,215	+0.44(+2.66%)
Dec 08, 2014	16.63	16.82	16.38	16.54	27,287	-0.13(-0.76%)
Dec 05, 2014	16.26	16.76	16.26	16.66	34,386	+0.37(+2.29%)
Dec 04, 2014	16.26	16.45	16.17	16.29	67,047	-0.16(-0.97%)
Dec 03, 2014	16.26	16.54	16.19	16.45	42,604	+0.15(+0.94%)
Dec 02, 2014	15.96	16.52	15.94	16.30	36,836	+0.41(+2.56%)