Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.39	19.40	18.89	18.91	21,048	-0.46(-2.40%)
Apr 29, 2015	19.62	19.62	19.28	19.37	5,401	-0.08(-0.42%)
Apr 28, 2015	19.37	19.73	19.37	19.45	5,048	-0.11(-0.55%)
Apr 27, 2015	19.37	19.71	19.37	19.56	16,946	+0.07(+0.33%)
Apr 24, 2015	19.47	19.51	19.35	19.50	8,038	+0.11(+0.58%)
Apr 23, 2015	19.26	19.48	19.26	19.39	5,177	+0.12(+0.63%)
Apr 22, 2015	19.24	19.41	19.24	19.26	12,130	+0.02(+0.09%)
Apr 21, 2015	19.26	19.39	19.24	19.25	29,845	-0.37(-1.88%)
Apr 20, 2015	19.68	19.68	19.31	19.61	5,164	+0.36(+1.85%)
Apr 17, 2015	19.65	19.66	19.25	19.26	28,261	-0.35(-1.77%)
Apr 16, 2015	19.82	19.82	19.61	19.61	12,382	+0.10(+0.51%)
Apr 15, 2015	19.48	19.58	19.48	19.51	8,635	+0.02(+0.09%)
Apr 14, 2015	19.56	19.56	19.26	19.49	3,600	+0.18(+0.94%)
Apr 13, 2015	19.58	19.58	19.24	19.31	11,895	-0.24(-1.24%)
Apr 10, 2015	19.71	19.92	19.54	19.55	11,291	-0.05(-0.27%)
Apr 09, 2015	19.81	20.00	19.53	19.60	29,073	-0.22(-1.12%)
Apr 08, 2015	19.91	19.96	19.68	19.82	26,855	-0.08(-0.41%)
Apr 07, 2015	20.47	20.60	19.91	19.91	21,649	-0.59(-2.86%)
Apr 06, 2015	20.70	20.71	20.49	20.49	8,147	-0.45(-2.15%)
Apr 02, 2015	20.69	20.94	20.94	20.94	14,754	+0.29(+1.43%)
Apr 01, 2015	20.47	20.78	20.47	20.65	22,647	-0.57(-2.68%)
Mar 31, 2015	21.12	21.22	20.62	21.22	4,361	+0.51(+2.47%)
Mar 30, 2015	20.60	20.82	20.39	20.70	7,480	+0.10(+0.48%)
Mar 27, 2015	20.69	20.69	20.60	20.60	6,183	-0.07(-0.31%)
Mar 26, 2015	20.91	20.91	20.67	20.67	6,316	+0.15(+0.72%)
Mar 25, 2015	21.03	21.03	19.98	20.52	8,474	-0.44(-2.09%)
Mar 24, 2015	20.86	21.21	20.80	20.96	84,309	+0.16(+0.79%)
Mar 23, 2015	20.74	20.86	20.74	20.79	18,373	+0.00(+0.00%)
Mar 20, 2015	20.68	20.79	20.45	20.79	29,103	+0.24(+1.16%)
Mar 19, 2015	20.44	20.61	20.09	20.56	5,936	+0.18(+0.87%)
Mar 18, 2015	20.58	20.58	20.08	20.38	10,056	+0.13(+0.66%)
Mar 17, 2015	20.25	20.36	20.14	20.24	9,511	+0.30(+1.52%)
Mar 16, 2015	20.17	20.17	19.94	19.94	5,470	-0.18(-0.91%)
Mar 13, 2015	19.98	20.17	19.64	20.12	7,759	-0.03(-0.15%)
Mar 12, 2015	19.86	20.15	19.78	20.15	11,605	+0.44(+2.22%)
Mar 11, 2015	19.61	19.87	19.61	19.71	7,750	+0.09(+0.46%)
Mar 10, 2015	19.53	19.79	19.53	19.62	7,252	-0.05(-0.24%)
Mar 09, 2015	19.93	19.93	19.67	19.67	5,549	+0.15(+0.78%)
Mar 06, 2015	19.51	19.90	19.51	19.52	7,167	-0.19(-0.97%)
Mar 05, 2015	19.62	19.73	19.53	19.71	9,675	+0.14(+0.70%)
Mar 04, 2015	19.68	19.68	19.52	19.57	3,961	-0.11(-0.57%)
Mar 03, 2015	19.69	19.93	19.68	19.68	4,362	-0.12(-0.61%)
Mar 02, 2015	19.89	19.89	19.67	19.80	7,085	-0.05(-0.24%)
Feb 27, 2015	19.79	20.30	19.79	19.85	11,017	+0.08(+0.39%)
Feb 26, 2015	19.67	19.77	19.67	19.77	3,666	+0.01(+0.04%)
Feb 25, 2015	19.75	20.01	19.75	19.77	2,636	-0.23(-1.16%)
Feb 24, 2015	20.16	20.50	19.88	20.00	5,820	+0.16(+0.80%)
Feb 23, 2015	19.97	19.97	19.51	19.84	3,249	-0.13(-0.65%)
Feb 20, 2015	20.32	20.40	19.88	19.97	10,465	-0.27(-1.36%)
Feb 19, 2015	20.08	20.47	20.08	20.24	4,891	+0.10(+0.49%)
Feb 18, 2015	20.26	20.39	20.14	20.14	1,819	+0.01(+0.04%)
Feb 17, 2015	20.00	20.17	20.00	20.14	8,140	+0.09(+0.43%)
Feb 13, 2015	20.43	20.05	20.05	20.05	7,220	-0.08(-0.41%)
Feb 12, 2015	19.95	20.47	19.86	20.13	16,458	+0.45(+2.29%)
Feb 11, 2015	20.13	20.34	19.67	19.68	10,278	-0.51(-2.51%)
Feb 10, 2015	20.05	20.45	20.05	20.19	6,861	+0.01(+0.06%)
Feb 09, 2015	20.01	20.59	19.96	20.17	7,979	+0.01(+0.04%)
Feb 06, 2015	20.26	20.38	20.16	20.17	11,676	-0.12(-0.59%)
Feb 05, 2015	19.88	20.33	19.67	20.29	37,241	+0.46(+2.34%)
Feb 04, 2015	19.96	20.03	19.40	19.82	76,971	-0.15(-0.73%)
Feb 03, 2015	19.81	19.97	19.39	19.97	11,722	+0.20(+1.00%)
Feb 02, 2015	19.32	19.94	18.89	19.77	54,911	+0.70(+3.69%)
Jan 30, 2015	19.37	19.37	19.07	19.07	40,542	-0.42(-2.16%)
Jan 29, 2015	19.37	19.53	19.37	19.49	18,610	+0.10(+0.51%)
Jan 28, 2015	19.84	19.84	19.37	19.39	12,186	-0.45(-2.25%)
Jan 27, 2015	19.57	20.11	19.57	19.84	9,866	+0.04(+0.20%)
Jan 26, 2015	19.78	19.99	19.56	19.80	34,640	-0.07(-0.37%)
Jan 23, 2015	19.74	19.90	19.68	19.87	12,880	+0.01(+0.06%)
Jan 22, 2015	19.54	19.95	19.54	19.86	16,984	+0.33(+1.72%)
Jan 21, 2015	19.50	19.72	19.50	19.52	7,739	-0.20(-1.00%)
Jan 20, 2015	19.38	19.86	19.38	19.72	6,778	-0.35(-1.73%)
Jan 16, 2015	19.32	20.29	19.32	20.07	7,595	+0.72(+3.71%)
Jan 15, 2015	20.26	20.26	19.34	19.35	11,024	-0.59(-2.95%)
Jan 14, 2015	19.74	19.94	19.71	19.94	6,791	+0.12(+0.61%)
Jan 13, 2015	20.40	20.41	19.76	19.82	14,236	-0.50(-2.45%)
Jan 12, 2015	20.05	20.47	19.76	20.32	56,220	+0.23(+1.13%)
Jan 09, 2015	20.29	20.58	20.05	20.09	14,299	-0.30(-1.47%)
Jan 08, 2015	20.41	20.41	19.76	20.39	36,170	+0.24(+1.19%)
Jan 07, 2015	19.84	20.31	19.35	20.15	64,309	+0.26(+1.30%)
Jan 06, 2015	20.30	20.44	19.78	19.89	10,770	-0.29(-1.43%)
Jan 05, 2015	20.74	20.74	20.18	20.18	10,458	-0.29(-1.41%)
Jan 02, 2015	21.11	21.11	20.33	20.47	13,243	-0.68(-3.23%)
Dec 31, 2014	20.84	21.15	21.15	21.15	31,211	+0.24(+1.13%)
Dec 30, 2014	20.70	21.01	20.39	20.91	16,770	-0.03(-0.14%)
Dec 29, 2014	20.66	21.02	20.46	20.94	43,321	+0.23(+1.10%)
Dec 26, 2014	20.86	21.02	20.54	20.72	64,742	-0.15(-0.72%)
Dec 24, 2014	20.44	20.87	20.87	20.87	66,848	+0.50(+2.47%)
Dec 23, 2014	20.66	20.84	19.98	20.36	37,556	-0.27(-1.31%)
Dec 22, 2014	20.82	20.82	19.76	20.63	67,309	-0.06(-0.27%)
Dec 19, 2014	20.43	20.97	20.39	20.69	76,153	+0.20(+0.98%)
Dec 18, 2014	20.28	20.59	19.92	20.49	84,497	+0.34(+1.71%)
Dec 17, 2014	18.97	20.15	18.97	20.14	80,425	+1.08(+5.68%)
Dec 16, 2014	18.99	19.41	18.99	19.06	30,922	+0.14(+0.75%)
Dec 15, 2014	18.97	19.16	18.88	18.92	12,426	-0.06(-0.34%)
Dec 12, 2014	19.13	19.20	18.96	18.98	10,663	-0.36(-1.84%)
Dec 11, 2014	18.98	19.41	18.85	19.34	25,539	+0.35(+1.85%)
Dec 10, 2014	19.44	19.44	18.92	18.99	26,534	-0.63(-3.20%)
Dec 09, 2014	19.03	19.62	18.89	19.62	15,701	+0.58(+3.04%)
Dec 08, 2014	18.89	19.39	18.89	19.04	13,027	-0.18(-0.94%)
Dec 05, 2014	18.85	19.43	18.85	19.22	46,856	+0.52(+2.78%)
Dec 04, 2014	18.82	19.11	18.67	18.70	42,618	-0.04(-0.23%)
Dec 03, 2014	19.27	19.27	18.69	18.74	30,641	-0.29(-1.54%)
Dec 02, 2014	18.93	19.20	18.90	19.03	9,160	+0.23(+1.24%)
Dec 01, 2014	18.90	19.22	18.79	18.80	53,048	-0.06(-0.32%)
Nov 28, 2014	19.35	19.35	18.86	18.86	17,511	-0.59(-3.06%)
Nov 26, 2014	19.52	19.45	19.45	19.45	53,443	+0.20(+1.01%)
Nov 25, 2014	19.26	19.63	19.15	19.26	4,897	-0.07(-0.35%)
Nov 24, 2014	19.16	19.43	19.11	19.33	45,766	+0.09(+0.49%)
Nov 21, 2014	19.30	19.36	18.91	19.23	39,536	+0.16(+0.82%)
Nov 20, 2014	19.20	19.59	18.96	19.08	41,271	-0.12(-0.62%)
Nov 19, 2014	19.74	19.74	19.03	19.19	35,167	-0.73(-3.69%)
Nov 18, 2014	19.94	19.94	19.93	19.93	4,718	-0.02(-0.11%)
Nov 17, 2014	20.19	20.35	19.88	19.95	21,349	-0.25(-1.24%)
Nov 14, 2014	20.59	20.66	20.18	20.20	7,974	-0.27(-1.31%)
Nov 13, 2014	20.64	20.64	20.39	20.47	6,323	-0.06(-0.31%)
Nov 12, 2014	20.58	20.64	20.39	20.53	28,005	-0.08(-0.41%)
Nov 11, 2014	20.37	20.75	20.18	20.62	58,263	+0.12(+0.60%)
Nov 10, 2014	20.47	20.50	20.12	20.49	14,076	+0.12(+0.58%)
Nov 07, 2014	20.43	20.56	20.31	20.38	10,003	-0.02(-0.10%)
Nov 06, 2014	20.41	20.43	19.97	20.40	25,071	-0.12(-0.58%)
Nov 05, 2014	19.41	20.58	19.41	20.52	48,551	+0.22(+1.07%)
Nov 04, 2014	20.54	20.54	20.25	20.30	13,761	-0.32(-1.57%)
Nov 03, 2014	20.63	20.79	20.10	20.62	26,392	+0.01(+0.04%)
Oct 31, 2014	20.54	21.01	20.25	20.61	93,769	-0.06(-0.29%)
Oct 30, 2014	19.91	20.81	19.29	20.67	58,637	+0.79(+3.97%)
Oct 29, 2014	19.77	20.09	19.47	19.88	32,525	+0.00(+0.02%)
Oct 28, 2014	19.34	19.88	19.04	19.88	12,445	+0.65(+3.36%)
Oct 27, 2014	18.81	18.94	18.78	19.23	80,907	+0.29(+1.55%)
Oct 24, 2014	18.97	19.04	18.91	18.94	7,084	-0.11(-0.58%)
Oct 23, 2014	19.25	19.31	18.78	19.05	30,168	-0.06(-0.31%)
Oct 22, 2014	19.29	19.29	18.39	19.11	7,910	-0.09(-0.49%)
Oct 21, 2014	18.75	19.50	18.68	19.20	17,603	+0.27(+1.44%)
Oct 20, 2014	19.00	19.73	18.29	18.93	20,631	+0.01(+0.04%)
Oct 17, 2014	19.26	19.32	18.92	18.92	11,971	+0.16(+0.84%)
Oct 16, 2014	18.89	19.16	18.55	18.77	53,952	-0.34(-1.78%)
Oct 15, 2014	18.91	19.19	18.65	19.11	35,355	+0.06(+0.31%)
Oct 14, 2014	18.55	19.11	18.52	19.05	77,587	+0.56(+3.06%)
Oct 13, 2014	18.33	18.68	18.33	18.48	14,773	+0.28(+1.56%)
Oct 10, 2014	18.14	18.60	18.07	18.20	43,169	-0.02(-0.09%)
Oct 09, 2014	18.37	18.43	18.37	18.21	25,756	-0.15(-0.81%)
Oct 08, 2014	18.24	18.48	18.05	18.36	16,278	+0.24(+1.31%)
Oct 07, 2014	18.47	18.72	18.12	18.12	43,539	-0.35(-1.91%)
Oct 06, 2014	18.49	18.98	18.32	18.48	9,991	-0.01(-0.05%)
Oct 03, 2014	18.54	18.60	18.27	18.48	18,712	+0.12(+0.67%)
Oct 02, 2014	18.01	18.68	18.01	18.36	18,396	+0.45(+2.49%)
Oct 01, 2014	18.01	18.09	17.84	17.92	29,017	-0.03(-0.17%)
Sep 30, 2014	18.21	18.37	17.95	17.95	33,330	-0.51(-2.78%)
Sep 29, 2014	18.48	18.59	18.06	18.46	18,820	+0.03(+0.16%)
Sep 26, 2014	18.27	18.56	18.11	18.43	17,565	+0.15(+0.81%)
Sep 25, 2014	18.34	18.46	18.16	18.28	26,698	-0.01(-0.07%)
Sep 24, 2014	18.59	18.59	18.29	18.29	10,773	-0.05(-0.28%)
Sep 23, 2014	18.52	18.69	18.29	18.34	50,437	-0.09(-0.48%)
Sep 22, 2014	18.95	18.95	18.37	18.43	43,769	-0.53(-2.80%)
Sep 19, 2014	19.51	19.82	18.96	18.96	38,604	-0.55(-2.81%)
Sep 18, 2014	19.54	19.63	19.33	19.51	17,645	+0.11(+0.55%)
Sep 17, 2014	19.90	19.90	19.26	19.41	15,743	-0.16(-0.82%)
Sep 16, 2014	19.66	19.66	19.22	19.57	10,305	+0.20(+1.05%)
Sep 15, 2014	19.45	19.55	19.09	19.36	35,656	-0.08(-0.42%)
Sep 12, 2014	19.61	19.61	19.33	19.44	13,586	-0.07(-0.37%)
Sep 11, 2014	19.53	19.63	19.28	19.52	12,734	+0.14(+0.72%)
Sep 10, 2014	19.13	19.53	19.05	19.38	29,410	+0.33(+1.74%)
Sep 09, 2014	18.91	19.11	18.81	19.05	27,769	+0.02(+0.09%)
Sep 08, 2014	19.01	19.29	18.71	19.03	43,590	+0.03(+0.18%)
Sep 05, 2014	18.98	19.27	18.74	18.99	17,667	-0.06(-0.29%)
Sep 04, 2014	19.03	19.21	19.03	19.05	14,474	+0.15(+0.78%)
Sep 03, 2014	18.90	19.08	18.90	18.90	11,942	-0.13(-0.71%)
Sep 02, 2014	19.17	19.17	18.75	19.04	8,531	-0.08(-0.42%)
Aug 29, 2014	18.94	19.12	19.12	19.12	9,516	+0.18(+0.93%)
Aug 28, 2014	19.05	19.14	18.79	18.94	11,719	+0.03(+0.13%)
Aug 27, 2014	19.07	19.14	18.68	18.92	30,035	-0.24(-1.27%)
Aug 26, 2014	19.01	19.01	18.87	19.16	18,482	+0.17(+0.89%)
Aug 25, 2014	18.83	19.25	18.60	18.99	17,238	+0.20(+1.07%)
Aug 22, 2014	18.83	18.65	18.41	18.79	18,523	+0.14(+0.74%)
Aug 21, 2014	18.42	18.98	18.42	18.65	28,381	+0.16(+0.84%)
Aug 20, 2014	18.39	18.67	18.56	18.49	6,397	-0.06(-0.34%)
Aug 19, 2014	18.42	18.83	18.42	18.56	10,422	+0.06(+0.34%)
Aug 18, 2014	18.65	18.91	18.42	18.49	14,728	+0.09(+0.50%)
Aug 15, 2014	18.72	18.72	18.42	18.40	40,436	-0.14(-0.75%)
Aug 14, 2014	18.57	18.67	18.44	18.54	6,632	+0.13(+0.71%)
Aug 13, 2014	18.60	18.69	18.37	18.41	7,620	+0.06(+0.32%)
Aug 12, 2014	18.23	18.49	18.21	18.35	17,043	-0.04(-0.21%)
Aug 11, 2014	18.28	18.76	17.91	18.39	27,939	+0.27(+1.51%)
Aug 08, 2014	17.98	18.22	17.91	18.12	14,564	+0.12(+0.68%)
Aug 07, 2014	18.08	18.12	17.91	17.99	6,984	-0.11(-0.63%)
Aug 06, 2014	18.14	18.63	17.86	18.11	28,419	+0.07(+0.40%)
Aug 05, 2014	18.16	18.28	17.97	18.04	11,309	-0.19(-1.06%)
Aug 04, 2014	18.25	18.33	18.04	18.23	16,669	+0.13(+0.72%)
Aug 01, 2014	18.11	18.28	18.03	18.10	19,067	+0.06(+0.35%)
Jul 31, 2014	18.03	18.07	17.77	18.04	24,813	-0.07(-0.37%)
Jul 30, 2014	17.79	18.10	17.79	18.10	10,541	+0.21(+1.15%)
Jul 29, 2014	17.90	18.07	17.66	17.90	15,335	-0.04(-0.21%)
Jul 28, 2014	18.10	18.28	17.89	17.94	15,706	-0.10(-0.56%)
Jul 25, 2014	18.12	18.21	18.03	18.04	34,764	-0.08(-0.44%)
Jul 24, 2014	18.30	18.31	18.08	18.12	9,599	-0.11(-0.60%)
Jul 23, 2014	18.30	18.59	18.07	18.23	13,531	-0.04(-0.23%)
Jul 22, 2014	18.39	18.48	17.85	18.27	48,991	-0.12(-0.66%)
Jul 21, 2014	18.71	19.04	18.30	18.39	37,434	-0.41(-2.17%)
Jul 18, 2014	18.42	19.05	18.42	18.80	20,780	+0.24(+1.31%)
Jul 17, 2014	19.13	19.13	18.49	18.55	46,088	-0.47(-2.45%)
Jul 16, 2014	19.34	19.34	18.85	19.02	12,444	-0.31(-1.59%)
Jul 15, 2014	19.72	19.72	19.24	19.33	9,875	-0.39(-1.96%)
Jul 14, 2014	19.79	19.83	19.31	19.71	12,142	+0.05(+0.28%)
Jul 11, 2014	19.67	19.67	19.45	19.66	7,508	-0.08(-0.43%)
Jul 10, 2014	19.55	19.76	19.39	19.74	6,694	-0.13(-0.63%)
Jul 09, 2014	19.76	19.96	19.72	19.87	5,954	-0.09(-0.44%)
Jul 08, 2014	20.26	20.26	19.76	19.96	31,143	-0.25(-1.23%)
Jul 07, 2014	20.18	20.28	20.17	20.21	11,531	-0.30(-1.48%)
Jul 03, 2014	20.55	20.51	20.51	20.51	3,806	+0.10(+0.47%)
Jul 02, 2014	20.50	20.50	20.37	20.41	14,980	-0.06(-0.31%)
Jul 01, 2014	19.97	20.60	19.64	20.47	46,243	+0.68(+3.42%)
Jun 30, 2014	19.65	19.97	19.24	19.80	43,324	+0.05(+0.23%)
Jun 27, 2014	19.07	19.76	19.07	19.75	97,592	+0.53(+2.73%)
Jun 26, 2014	18.82	19.42	18.82	19.23	26,157	+0.04(+0.22%)
Jun 25, 2014	19.00	19.19	18.81	19.18	14,026	+0.19(+1.02%)
Jun 24, 2014	18.98	19.61	18.79	18.99	50,216	+0.08(+0.40%)
Jun 23, 2014	18.71	19.08	18.71	18.92	17,754	-0.19(-1.01%)
Jun 20, 2014	19.02	19.18	18.60	19.11	42,277	+0.24(+1.29%)
Jun 19, 2014	19.23	19.23	18.65	18.86	21,401	-0.23(-1.21%)
Jun 18, 2014	18.94	19.15	18.81	19.10	15,121	+0.06(+0.31%)
Jun 17, 2014	19.08	19.08	18.81	19.04	10,267	+0.15(+0.78%)
Jun 16, 2014	19.02	19.06	18.81	18.89	11,745	-0.22(-1.17%)
Jun 13, 2014	19.24	19.41	19.02	19.11	15,102	+0.02(+0.11%)
Jun 12, 2014	19.31	19.31	19.09	19.09	5,050	-0.16(-0.83%)
Jun 11, 2014	19.29	19.73	19.17	19.25	37,533	-0.13(-0.67%)
Jun 10, 2014	19.19	19.39	19.09	19.38	5,764	+0.20(+1.03%)
Jun 06, 2014	18.83	19.27	18.83	19.18	19,634	+0.48(+2.56%)
Jun 05, 2014	18.35	18.83	18.35	18.71	14,319	+0.48(+2.62%)
Jun 04, 2014	18.36	18.45	18.20	18.23	22,127	-0.13(-0.72%)
Jun 03, 2014	18.72	19.20	18.30	18.36	40,704	-0.37(-1.95%)
Jun 02, 2014	18.74	19.22	18.72	18.73	18,384	-0.44(-2.28%)
May 30, 2014	19.35	19.62	19.08	19.16	22,476	-0.12(-0.63%)
May 29, 2014	18.98	19.42	18.97	19.28	31,809	+0.16(+0.83%)
May 28, 2014	18.76	19.46	18.41	19.13	67,910	+0.22(+1.14%)
May 27, 2014	18.93	18.97	18.68	18.91	57,550	+0.03(+0.15%)
May 23, 2014	18.61	18.88	18.88	18.88	6,731	+0.19(+1.00%)
May 22, 2014	18.41	18.93	18.31	18.69	25,825	+0.25(+1.38%)
May 21, 2014	18.47	18.80	18.33	18.44	36,379	-0.02(-0.11%)
May 20, 2014	18.68	18.68	18.09	18.46	67,335	-0.18(-0.98%)
May 19, 2014	18.48	18.80	18.48	18.64	7,705	+0.02(+0.09%)
May 16, 2014	18.22	18.82	18.22	18.63	37,899	+0.48(+2.64%)
May 15, 2014	18.30	18.30	17.89	18.15	42,154	-0.16(-0.86%)
May 14, 2014	19.13	19.13	18.30	18.31	20,235	-0.71(-3.74%)
May 13, 2014	19.32	19.32	19.02	19.02	7,907	-0.07(-0.39%)
May 12, 2014	18.57	19.13	18.43	19.09	36,920	+0.72(+3.89%)
May 09, 2014	18.17	18.50	18.17	18.38	31,535	+0.07(+0.39%)
May 08, 2014	18.25	18.52	18.22	18.31	13,862	+0.09(+0.50%)
May 07, 2014	18.09	18.32	18.09	18.21	17,653	+0.24(+1.34%)
May 06, 2014	18.00	18.62	17.97	17.97	30,578	-0.01(-0.07%)
May 05, 2014	18.00	18.48	17.89	17.99	15,778	-0.14(-0.76%)
May 02, 2014	18.00	18.33	17.89	18.12	23,392	+0.07(+0.42%)