Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.62	13.74	12.50	13.22	523,094	-0.68(-4.91%)
Oct 29, 2015	14.79	14.79	13.86	13.90	350,185	-1.23(-8.16%)
Oct 28, 2015	14.61	15.17	14.61	15.13	125,624	+0.56(+3.83%)
Oct 27, 2015	14.62	14.93	14.46	14.57	55,108	-0.14(-0.94%)
Oct 26, 2015	14.51	14.75	14.44	14.71	140,138	+0.22(+1.52%)
Oct 23, 2015	14.53	14.63	14.46	14.49	131,187	+0.00(+0.00%)
Oct 22, 2015	14.50	14.91	14.42	14.49	85,583	+0.03(+0.19%)
Oct 21, 2015	14.60	14.99	14.44	14.46	33,095	-0.41(-2.74%)
Oct 20, 2015	14.86	14.96	14.69	14.87	38,607	-0.03(-0.23%)
Oct 19, 2015	14.74	14.96	14.74	14.91	27,091	+0.07(+0.47%)
Oct 16, 2015	14.93	15.16	14.67	14.84	31,445	-0.06(-0.42%)
Oct 15, 2015	14.46	14.90	14.42	14.90	56,218	+0.43(+2.95%)
Oct 14, 2015	14.69	14.71	14.45	14.47	62,730	-0.26(-1.78%)
Oct 13, 2015	14.84	14.87	14.69	14.73	39,426	-0.12(-0.84%)
Oct 12, 2015	14.66	14.86	14.46	14.86	73,859	+0.20(+1.36%)
Oct 09, 2015	14.75	14.76	14.62	14.66	23,986	-0.06(-0.38%)
Oct 08, 2015	14.46	14.89	14.44	14.71	56,098	+0.14(+0.95%)
Oct 07, 2015	14.26	14.57	14.26	14.57	39,896	+0.30(+2.13%)
Oct 06, 2015	14.14	14.33	14.07	14.27	71,997	+0.03(+0.19%)
Oct 05, 2015	13.93	14.26	13.93	14.24	84,798	+0.40(+2.89%)
Oct 02, 2015	14.12	14.12	13.59	13.84	58,524	-0.39(-2.76%)
Oct 01, 2015	14.38	14.38	13.99	14.24	114,400	-0.10(-0.72%)
Sep 30, 2015	14.70	14.70	14.23	14.34	96,144	-0.28(-1.93%)
Sep 29, 2015	14.62	14.66	14.51	14.62	53,325	+0.06(+0.38%)
Sep 28, 2015	14.53	14.68	14.52	14.57	97,469	-0.02(-0.14%)
Sep 25, 2015	14.66	14.71	14.53	14.59	58,637	+0.04(+0.28%)
Sep 24, 2015	14.38	14.62	14.23	14.55	69,444	+0.10(+0.67%)
Sep 23, 2015	14.44	14.50	14.28	14.45	56,720	+0.06(+0.43%)
Sep 22, 2015	14.52	14.70	14.35	14.39	82,704	-0.28(-1.88%)
Sep 21, 2015	14.60	14.76	14.60	14.66	30,729	+0.17(+1.19%)
Sep 18, 2015	14.39	14.73	14.35	14.49	224,600	-0.05(-0.33%)
Sep 17, 2015	14.90	15.04	14.48	14.54	97,317	-0.37(-2.50%)
Sep 16, 2015	14.93	14.95	14.75	14.91	51,405	-0.02(-0.14%)
Sep 15, 2015	14.51	14.99	14.51	14.93	66,559	+0.41(+2.85%)
Sep 14, 2015	14.44	14.58	14.33	14.52	96,502	+0.06(+0.43%)
Sep 11, 2015	14.23	14.52	14.23	14.46	43,938	+0.12(+0.82%)
Sep 10, 2015	14.35	14.46	14.24	14.34	181,696	-0.02(-0.14%)
Sep 09, 2015	14.59	14.66	14.33	14.36	76,193	-0.12(-0.86%)
Sep 08, 2015	14.46	14.61	14.33	14.48	180,427	+0.20(+1.40%)
Sep 04, 2015	14.31	14.28	14.28	14.28	102,648	-0.19(-1.29%)
Sep 03, 2015	14.46	14.59	14.39	14.47	106,516	-0.03(-0.19%)
Sep 02, 2015	14.73	14.73	14.44	14.50	129,759	-0.08(-0.52%)
Sep 01, 2015	14.93	14.99	14.53	14.57	82,053	-0.59(-3.87%)
Aug 31, 2015	14.87	15.17	14.86	15.16	72,138	+0.27(+1.81%)
Aug 28, 2015	14.71	14.98	14.62	14.89	68,103	+0.10(+0.65%)
Aug 27, 2015	14.95	14.96	14.64	14.79	364,145	-0.10(-0.65%)
Aug 26, 2015	14.90	14.95	14.66	14.89	71,561	+0.24(+1.65%)
Aug 25, 2015	14.85	14.85	14.59	14.65	125,470	+0.17(+1.19%)
Aug 24, 2015	14.55	14.97	14.43	14.48	126,723	-0.68(-4.50%)
Aug 21, 2015	14.80	15.21	14.80	15.16	108,932	+0.14(+0.96%)
Aug 20, 2015	14.96	15.08	14.85	15.02	102,935	-0.06(-0.37%)
Aug 19, 2015	14.89	15.11	14.86	15.07	74,357	+0.13(+0.88%)
Aug 18, 2015	14.95	15.01	14.86	14.94	56,027	-0.05(-0.32%)
Aug 17, 2015	14.95	15.02	14.88	14.99	47,706	-0.04(-0.28%)
Aug 14, 2015	14.83	15.05	14.78	15.03	53,677	+0.17(+1.11%)
Aug 13, 2015	14.85	14.97	14.75	14.86	126,404	+0.01(+0.05%)
Aug 12, 2015	14.97	14.97	14.77	14.86	77,970	-0.14(-0.97%)
Aug 11, 2015	14.84	15.02	14.80	15.00	72,165	+0.04(+0.28%)
Aug 10, 2015	14.85	15.00	14.85	14.96	68,978	+0.21(+1.40%)
Aug 07, 2015	14.76	14.93	14.65	14.75	156,404	-0.08(-0.56%)
Aug 06, 2015	14.84	14.91	14.76	14.84	81,367	+0.06(+0.42%)
Aug 05, 2015	14.79	14.92	14.73	14.77	65,336	+0.01(+0.09%)
Aug 04, 2015	14.66	14.90	14.65	14.76	122,372	+0.14(+0.94%)
Aug 03, 2015	14.53	14.69	14.45	14.62	132,320	+0.11(+0.76%)
Jul 31, 2015	14.77	14.90	14.34	14.51	139,822	-0.23(-1.54%)
Jul 30, 2015	14.66	14.85	14.59	14.74	130,269	-0.03(-0.23%)
Jul 29, 2015	14.64	14.90	14.61	14.77	168,719	+0.17(+1.17%)
Jul 28, 2015	14.64	14.77	14.53	14.60	137,281	+0.01(+0.05%)
Jul 27, 2015	14.97	14.97	14.60	14.60	202,417	-0.54(-3.57%)
Jul 24, 2015	15.58	16.08	14.88	15.14	420,377	-1.02(-6.32%)
Jul 23, 2015	16.30	16.33	16.02	16.16	199,985	-0.13(-0.80%)
Jul 22, 2015	16.25	16.45	16.24	16.29	50,606	-0.03(-0.17%)
Jul 21, 2015	16.35	16.47	16.25	16.32	110,889	-0.02(-0.13%)
Jul 20, 2015	16.44	16.44	16.21	16.34	55,619	-0.10(-0.63%)
Jul 17, 2015	16.44	16.48	16.34	16.44	99,961	+0.02(+0.13%)
Jul 16, 2015	16.40	16.66	16.24	16.42	46,722	+0.08(+0.50%)
Jul 15, 2015	16.25	16.36	16.16	16.34	73,900	+0.10(+0.59%)
Jul 14, 2015	16.04	16.34	15.96	16.24	69,825	+0.15(+0.94%)
Jul 13, 2015	16.06	16.10	16.01	16.09	73,189	+0.05(+0.30%)
Jul 10, 2015	15.86	16.06	15.85	16.04	68,828	+0.23(+1.47%)
Jul 09, 2015	15.94	15.94	15.71	15.81	73,742	+0.06(+0.39%)
Jul 08, 2015	15.69	15.86	15.62	15.75	78,699	-0.01(-0.04%)
Jul 07, 2015	15.89	15.89	15.66	15.75	200,592	-0.21(-1.29%)
Jul 06, 2015	15.75	15.99	15.75	15.96	83,406	+0.09(+0.56%)
Jul 02, 2015	16.09	15.87	15.87	15.87	113,733	-0.23(-1.40%)
Jul 01, 2015	16.12	16.25	15.96	16.10	116,219	+0.11(+0.69%)
Jun 30, 2015	16.08	16.29	15.80	15.99	109,505	-0.18(-1.14%)
Jun 29, 2015	16.42	16.55	16.10	16.17	77,461	-0.38(-2.28%)
Jun 26, 2015	16.79	16.82	16.36	16.55	593,087	-0.18(-1.06%)
Jun 25, 2015	16.82	16.90	16.65	16.73	74,823	-0.03(-0.16%)
Jun 24, 2015	16.88	16.95	16.66	16.75	71,133	-0.16(-0.93%)
Jun 23, 2015	16.92	16.92	16.84	16.91	58,088	-0.01(-0.04%)
Jun 22, 2015	16.92	16.94	16.87	16.92	41,506	+0.16(+0.98%)
Jun 19, 2015	16.82	16.87	16.64	16.75	135,281	-0.01(-0.04%)
Jun 18, 2015	16.55	16.86	16.55	16.76	67,952	+0.23(+1.37%)
Jun 17, 2015	16.78	16.91	16.48	16.53	79,626	-0.23(-1.39%)
Jun 16, 2015	16.51	16.77	16.48	16.77	59,915	+0.18(+1.07%)
Jun 15, 2015	16.41	16.60	16.35	16.59	75,693	+0.10(+0.58%)
Jun 12, 2015	16.45	16.53	16.40	16.49	40,723	-0.03(-0.17%)
Jun 11, 2015	16.53	16.60	16.41	16.52	36,247	+0.01(+0.04%)
Jun 10, 2015	16.27	16.58	16.25	16.51	137,404	+0.24(+1.47%)
Jun 09, 2015	16.27	16.30	15.97	16.27	49,446	+0.08(+0.47%)
Jun 08, 2015	16.21	16.28	16.10	16.20	55,511	-0.07(-0.42%)
Jun 05, 2015	16.29	16.32	16.17	16.27	65,483	+0.01(+0.04%)
Jun 04, 2015	16.16	16.18	16.07	16.26	78,830	-0.01(-0.04%)
Jun 03, 2015	16.08	16.27	16.07	16.27	42,479	+0.18(+1.15%)
Jun 02, 2015	15.76	16.10	15.76	16.08	41,125	+0.27(+1.69%)
Jun 01, 2015	15.91	15.95	15.72	15.82	152,709	+0.00(+0.00%)
May 29, 2015	15.79	16.03	15.68	15.82	200,177	-0.03(-0.22%)
May 28, 2015	15.80	15.99	15.71	15.85	217,919	+0.01(+0.04%)
May 27, 2015	15.64	15.90	15.61	15.84	188,959	+0.21(+1.36%)
May 26, 2015	15.67	15.69	15.57	15.63	179,495	-0.14(-0.91%)
May 22, 2015	15.84	15.77	15.77	15.77	65,699	-0.05(-0.35%)
May 21, 2015	15.84	15.89	15.69	15.83	114,450	+0.03(+0.17%)
May 20, 2015	15.92	15.92	15.74	15.80	58,704	-0.02(-0.13%)
May 19, 2015	15.73	15.87	15.73	15.82	35,277	+0.03(+0.22%)
May 18, 2015	15.64	15.90	15.64	15.79	57,824	+0.12(+0.79%)
May 15, 2015	15.82	15.82	15.58	15.66	73,136	-0.21(-1.29%)
May 14, 2015	15.76	16.05	15.75	15.87	49,216	+0.09(+0.56%)
May 13, 2015	15.70	15.86	15.69	15.78	29,531	+0.05(+0.30%)
May 12, 2015	15.65	15.73	15.57	15.73	76,995	+0.04(+0.26%)
May 11, 2015	15.62	15.75	15.51	15.69	125,286	+0.12(+0.75%)
May 08, 2015	15.72	15.74	15.53	15.58	106,288	-0.15(-0.96%)
May 07, 2015	15.58	15.79	15.58	15.73	71,364	+0.14(+0.88%)
May 06, 2015	15.58	15.73	15.50	15.59	114,845	+0.03(+0.22%)
May 05, 2015	15.48	15.68	15.48	15.56	87,386	+0.03(+0.18%)
May 04, 2015	15.58	15.66	15.48	15.53	66,851	+0.02(+0.13%)
May 01, 2015	15.79	15.87	15.48	15.51	126,258	-0.27(-1.73%)
Apr 30, 2015	15.87	16.49	15.62	15.78	160,297	-0.27(-1.70%)
Apr 29, 2015	16.15	16.26	16.02	16.05	37,032	-0.14(-0.84%)
Apr 28, 2015	16.10	16.39	16.06	16.19	60,380	+0.13(+0.80%)
Apr 27, 2015	15.92	16.16	15.77	16.06	62,593	+0.11(+0.68%)
Apr 24, 2015	15.89	15.98	15.82	15.95	63,535	+0.08(+0.51%)
Apr 23, 2015	15.85	15.98	15.73	15.87	34,387	-0.01(-0.04%)
Apr 22, 2015	15.72	15.92	15.68	15.87	50,617	+0.16(+1.00%)
Apr 21, 2015	15.69	15.84	15.66	15.72	31,038	+0.04(+0.26%)
Apr 20, 2015	15.73	15.85	15.65	15.68	67,170	+0.02(+0.13%)
Apr 17, 2015	15.94	16.01	15.65	15.66	119,965	-0.44(-2.75%)
Apr 16, 2015	16.07	16.19	15.76	16.10	58,791	+0.03(+0.21%)
Apr 15, 2015	15.97	16.16	15.73	16.07	85,050	+0.12(+0.77%)
Apr 14, 2015	16.12	16.18	15.86	15.94	33,057	-0.15(-0.93%)
Apr 13, 2015	15.94	16.12	15.89	16.09	32,491	+0.17(+1.07%)
Apr 10, 2015	16.00	16.10	15.85	15.92	28,660	+0.00(+0.00%)
Apr 09, 2015	15.86	15.96	15.67	15.92	59,676	-0.03(-0.17%)
Apr 08, 2015	15.93	16.12	15.87	15.95	61,838	-0.04(-0.26%)
Apr 07, 2015	16.22	16.22	15.95	15.99	35,704	-0.20(-1.22%)
Apr 06, 2015	16.09	16.45	16.09	16.19	39,216	-0.31(-1.86%)
Apr 02, 2015	16.18	16.49	16.49	16.49	69,512	+0.27(+1.63%)
Apr 01, 2015	16.09	16.31	15.97	16.23	65,707	+0.14(+0.89%)
Mar 31, 2015	16.12	16.40	15.96	16.09	314,830	-0.15(-0.92%)
Mar 30, 2015	16.13	16.38	16.13	16.24	150,492	+0.23(+1.45%)
Mar 27, 2015	16.26	16.26	15.87	16.00	122,123	-0.18(-1.13%)
Mar 26, 2015	16.08	16.26	15.98	16.19	76,308	+0.12(+0.72%)
Mar 25, 2015	15.88	16.32	15.88	16.07	173,142	+0.12(+0.73%)
Mar 24, 2015	15.77	16.06	15.67	15.96	54,629	+0.24(+1.52%)
Mar 23, 2015	15.69	15.82	15.66	15.72	106,799	+0.01(+0.04%)
Mar 20, 2015	15.62	16.00	15.45	15.71	651,679	+0.13(+0.83%)
Mar 19, 2015	15.85	15.90	15.45	15.58	197,133	-0.30(-1.89%)
Mar 18, 2015	15.88	15.99	15.79	15.88	160,897	-0.08(-0.51%)
Mar 17, 2015	15.90	15.99	15.90	15.96	66,523	+0.03(+0.17%)
Mar 16, 2015	15.99	16.01	15.90	15.94	149,287	-0.01(-0.09%)
Mar 13, 2015	16.09	16.11	15.89	15.95	158,290	-0.13(-0.80%)
Mar 12, 2015	16.23	16.40	16.03	16.08	120,108	-0.12(-0.71%)
Mar 11, 2015	16.25	16.34	16.00	16.19	194,570	-0.11(-0.67%)
Mar 10, 2015	16.36	16.54	16.23	16.30	102,183	-0.30(-1.80%)
Mar 09, 2015	16.14	16.62	16.14	16.60	130,868	+0.48(+2.95%)
Mar 06, 2015	15.97	16.69	15.97	16.13	92,241	+0.06(+0.38%)
Mar 05, 2015	15.97	16.16	15.89	16.07	73,986	+0.03(+0.21%)
Mar 04, 2015	15.96	16.07	15.91	16.03	23,043	-0.05(-0.34%)
Mar 03, 2015	16.13	16.13	16.00	16.09	51,220	-0.14(-0.84%)
Mar 02, 2015	16.16	16.25	16.09	16.22	22,964	+0.07(+0.42%)
Feb 27, 2015	16.16	16.22	16.13	16.15	279,117	-0.01(-0.04%)
Feb 26, 2015	16.09	16.24	15.99	16.16	39,260	+0.06(+0.38%)
Feb 25, 2015	16.03	16.32	16.03	16.10	41,792	-0.03(-0.19%)
Feb 24, 2015	16.35	16.45	16.09	16.13	19,362	-0.13(-0.77%)
Feb 23, 2015	16.17	16.47	16.01	16.26	28,876	-0.03(-0.21%)
Feb 20, 2015	16.16	16.40	15.96	16.29	37,419	+0.18(+1.10%)
Feb 19, 2015	16.14	16.33	16.02	16.11	64,125	-0.03(-0.21%)
Feb 18, 2015	16.31	16.39	16.02	16.15	345,375	-0.12(-0.75%)
Feb 17, 2015	16.26	16.40	16.02	16.27	35,979	+0.07(+0.42%)
Feb 13, 2015	16.11	16.20	16.20	16.20	77,448	+0.08(+0.51%)
Feb 12, 2015	16.06	16.28	16.05	16.12	46,554	+0.12(+0.72%)
Feb 11, 2015	16.15	16.14	15.88	16.00	54,665	-0.12(-0.76%)
Feb 10, 2015	16.13	16.15	15.84	16.13	25,688	+0.14(+0.89%)
Feb 09, 2015	16.21	16.22	15.90	15.98	19,613	-0.37(-2.25%)
Feb 06, 2015	16.28	16.71	16.24	16.35	37,031	+0.12(+0.75%)
Feb 05, 2015	16.18	16.39	15.95	16.23	32,116	+0.35(+2.19%)
Feb 04, 2015	15.99	16.15	15.87	15.88	27,952	-0.08(-0.51%)
Feb 03, 2015	15.75	16.20	15.75	15.96	53,020	+0.18(+1.16%)
Feb 02, 2015	15.40	15.89	15.30	15.78	57,339	+0.33(+2.14%)
Jan 30, 2015	15.80	15.95	15.40	15.45	81,412	-0.53(-3.30%)
Jan 29, 2015	15.69	15.98	15.69	15.98	75,617	+0.29(+1.85%)
Jan 28, 2015	16.40	16.40	15.63	15.69	111,756	-0.68(-4.17%)
Jan 27, 2015	16.84	16.84	16.23	16.37	86,291	-0.85(-4.95%)
Jan 26, 2015	16.90	17.23	16.52	17.22	50,836	+0.53(+3.20%)
Jan 23, 2015	17.07	17.07	16.57	16.69	28,203	-0.39(-2.26%)
Jan 22, 2015	16.45	17.08	16.45	17.07	27,614	+0.78(+4.77%)
Jan 21, 2015	16.25	16.45	16.23	16.29	16,445	-0.16(-0.99%)
Jan 20, 2015	16.67	16.86	16.46	16.46	20,306	-0.28(-1.70%)
Jan 16, 2015	16.17	16.78	16.17	16.74	40,662	+0.50(+3.08%)
Jan 15, 2015	16.44	16.49	16.16	16.24	42,321	-0.26(-1.60%)
Jan 14, 2015	16.54	16.71	16.36	16.50	35,173	-0.24(-1.41%)
Jan 13, 2015	16.73	16.98	16.38	16.74	37,163	+0.18(+1.10%)
Jan 12, 2015	16.75	16.75	16.75	16.56	44,992	-0.20(-1.21%)
Jan 09, 2015	17.11	17.36	16.67	16.76	31,384	-0.30(-1.78%)
Jan 08, 2015	17.02	17.32	16.69	17.07	38,792	+0.19(+1.12%)
Jan 07, 2015	16.78	16.88	16.57	16.88	23,631	+0.23(+1.38%)
Jan 06, 2015	17.02	17.02	16.47	16.65	45,546	-0.38(-2.22%)
Jan 05, 2015	17.16	17.32	16.71	17.02	32,257	-0.18(-1.02%)
Jan 02, 2015	17.59	17.59	17.01	17.20	23,449	-0.33(-1.89%)
Dec 31, 2014	17.70	17.53	17.53	17.53	33,573	-0.20(-1.14%)
Dec 30, 2014	17.64	17.94	16.40	17.73	124,492	-0.04(-0.23%)
Dec 29, 2014	17.42	17.81	17.35	17.78	26,394	+0.26(+1.51%)
Dec 26, 2014	17.59	18.02	17.34	17.51	17,048	-0.06(-0.35%)
Dec 24, 2014	17.75	17.57	17.57	17.57	9,613	-0.07(-0.42%)
Dec 23, 2014	17.01	17.74	17.01	17.65	20,641	+0.16(+0.93%)
Dec 22, 2014	17.38	17.50	17.15	17.48	29,330	+0.17(+0.98%)
Dec 19, 2014	17.32	17.63	17.19	17.32	154,723	-0.09(-0.51%)
Dec 18, 2014	17.25	17.50	17.01	17.40	32,461	+0.24(+1.38%)
Dec 17, 2014	16.58	17.20	16.38	17.17	58,123	+0.58(+3.51%)
Dec 16, 2014	16.38	16.83	16.38	16.59	31,887	+0.23(+1.41%)
Dec 15, 2014	16.57	16.62	16.30	16.36	132,605	-0.19(-1.14%)
Dec 12, 2014	16.65	16.86	16.49	16.54	58,524	-0.33(-1.96%)
Dec 11, 2014	16.57	17.06	16.56	16.88	58,762	+0.32(+1.96%)
Dec 10, 2014	17.00	17.19	16.49	16.55	47,783	-0.65(-3.77%)
Dec 09, 2014	16.54	17.21	16.45	17.20	36,732	+0.45(+2.66%)
Dec 08, 2014	16.85	17.04	16.60	16.75	26,932	-0.13(-0.76%)
Dec 05, 2014	16.48	16.98	16.48	16.88	33,940	+0.38(+2.29%)
Dec 04, 2014	16.47	16.67	16.38	16.50	66,176	-0.16(-0.97%)
Dec 03, 2014	16.47	16.75	16.40	16.67	42,051	+0.16(+0.94%)
Dec 02, 2014	16.17	16.74	16.15	16.51	36,358	+0.41(+2.56%)
Dec 01, 2014	16.37	16.37	16.10	16.10	26,594	-0.27(-1.65%)
Nov 28, 2014	16.88	17.01	16.32	16.37	12,102	-0.51(-3.04%)
Nov 26, 2014	16.75	16.88	16.88	16.88	40,820	+0.13(+0.77%)
Nov 25, 2014	16.90	16.90	16.56	16.75	50,778	-0.06(-0.36%)
Nov 24, 2014	16.67	16.83	16.43	16.82	65,891	+0.22(+1.30%)
Nov 21, 2014	16.70	17.09	16.50	16.60	50,370	+0.07(+0.41%)
Nov 20, 2014	16.40	16.72	16.34	16.53	29,537	-0.01(-0.08%)
Nov 19, 2014	16.94	16.94	16.34	16.54	55,215	-0.31(-1.85%)
Nov 18, 2014	17.30	17.39	16.82	16.86	46,040	-0.34(-1.97%)
Nov 17, 2014	17.42	17.50	17.15	17.19	36,297	-0.30(-1.74%)
Nov 14, 2014	17.75	17.78	17.08	17.50	77,400	-0.16(-0.92%)
Nov 13, 2014	17.84	17.89	17.56	17.66	43,006	-0.09(-0.50%)
Nov 12, 2014	17.42	17.86	17.42	17.75	25,579	+0.34(+1.98%)
Nov 11, 2014	17.40	17.63	17.35	17.40	47,706	+0.05(+0.27%)
Nov 10, 2014	17.31	17.48	17.15	17.36	57,793	+0.18(+1.02%)
Nov 07, 2014	17.55	17.91	17.18	17.18	169,867	-0.38(-2.16%)
Nov 06, 2014	17.04	17.65	16.81	17.56	118,103	+0.62(+3.67%)
Nov 05, 2014	16.74	17.23	16.54	16.94	76,872	+0.40(+2.41%)
Nov 04, 2014	16.45	16.66	16.23	16.54	52,414	+0.14(+0.82%)