Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.86	12.86	12.86	12.86	0	+0.00(+0.00%)
Jul 28, 2005	12.76	12.91	12.64	12.86	11,050	+0.24(+1.87%)
Jul 27, 2005	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Jul 26, 2005	12.62	12.62	12.62	12.62	3,418	+0.17(+1.35%)
Jul 25, 2005	12.73	12.85	12.46	12.46	3,564	-0.03(-0.22%)
Jul 22, 2005	12.51	12.52	12.48	12.48	1,254	-0.14(-1.09%)
Jul 21, 2005	12.62	12.62	12.62	12.62	1,425	-0.10(-0.77%)
Jul 20, 2005	12.49	12.72	12.49	12.72	1,425	-0.17(-1.28%)
Jul 19, 2005	12.48	12.88	12.48	12.88	2,138	+0.40(+3.21%)
Jul 18, 2005	12.48	12.48	12.48	12.48	891	-0.18(-1.41%)
Jul 15, 2005	12.73	12.73	12.66	12.66	2,138	-0.16(-1.22%)
Jul 14, 2005	12.88	12.90	12.82	12.82	5,386	-0.03(-0.24%)
Jul 13, 2005	13.02	13.02	12.78	12.85	9,268	+0.36(+2.92%)
Jul 12, 2005	12.81	12.81	12.48	12.48	4,634	-0.08(-0.67%)
Jul 11, 2005	12.57	12.57	12.57	12.57	0	+0.00(+0.00%)
Jul 08, 2005	12.65	12.65	12.57	12.57	2,142	-0.01(-0.04%)
Jul 07, 2005	12.67	12.79	12.57	12.57	11,838	-0.19(-1.49%)
Jul 06, 2005	12.76	12.76	12.76	12.76	356	-0.03(-0.22%)
Jul 05, 2005	12.79	12.79	12.79	12.79	1,069	-0.06(-0.48%)
Jul 01, 2005	12.85	12.85	12.85	12.85	0	+0.00(+0.00%)
Jun 30, 2005	12.68	12.88	12.59	12.85	4,794	+0.37(+2.97%)
Jun 29, 2005	12.48	12.55	12.48	12.48	14,700	+0.00(+0.02%)
Jun 28, 2005	12.62	12.62	12.14	12.48	39,425	+0.11(+0.91%)
Jun 27, 2005	12.88	12.88	12.06	12.37	12,480	+0.82(+7.09%)
Jun 24, 2005	13.04	13.09	11.55	11.55	101,965	-1.43(-10.98%)
Jun 23, 2005	13.13	13.15	12.91	12.97	14,330	-0.11(-0.81%)
Jun 22, 2005	13.05	13.15	13.05	13.08	2,851	-0.10(-0.79%)
Jun 21, 2005	13.14	13.23	13.01	13.18	8,555	+0.08(+0.64%)
Jun 20, 2005	13.19	13.36	13.10	13.10	12,832	-0.22(-1.66%)
Jun 17, 2005	11.45	13.47	11.45	13.32	75,586	-0.14(-1.06%)
Jun 16, 2005	13.47	13.47	13.47	13.47	0	+0.00(+0.00%)
Jun 15, 2005	13.75	13.75	13.47	13.47	3,564	+0.08(+0.61%)
Jun 14, 2005	13.38	13.38	13.38	13.38	356	-0.11(-0.81%)
Jun 13, 2005	13.49	13.49	13.49	13.49	0	+0.00(+0.00%)
Jun 10, 2005	13.49	13.49	13.49	13.49	0	+0.00(+0.00%)
Jun 09, 2005	13.49	13.49	13.49	13.49	15,684	-0.13(-0.97%)
Jun 08, 2005	13.63	13.63	13.63	13.63	0	+0.00(+0.00%)
Jun 07, 2005	13.66	13.66	13.62	13.63	4,013	+0.13(+0.98%)
Jun 06, 2005	13.35	13.54	13.35	13.49	2,067	-0.00(-0.02%)
Jun 03, 2005	13.50	13.50	13.50	13.50	712	-0.19(-1.41%)
Jun 02, 2005	13.61	13.69	13.52	13.69	12,120	-0.05(-0.35%)
Jun 01, 2005	13.75	13.75	13.47	13.74	9,981	-0.01(-0.06%)
May 31, 2005	13.75	13.75	13.75	13.75	356	+0.00(+0.00%)
May 27, 2005	13.75	13.75	13.75	13.75	6,548	+0.00(+0.00%)
May 26, 2005	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
May 25, 2005	13.82	13.82	13.75	13.75	1,782	-0.06(-0.43%)
May 24, 2005	13.75	13.86	13.73	13.80	10,694	-0.08(-0.59%)
May 23, 2005	13.76	13.89	13.76	13.89	2,138	-0.02(-0.16%)
May 20, 2005	13.89	13.91	13.80	13.91	2,359	-0.03(-0.22%)
May 19, 2005	13.79	13.94	13.79	13.94	3,386	-0.06(-0.42%)
May 18, 2005	13.89	14.00	13.89	14.00	1,425	+0.01(+0.04%)
May 17, 2005	13.82	13.99	13.82	13.99	4,277	+0.18(+1.28%)
May 16, 2005	13.41	13.82	13.35	13.82	3,564	-0.06(-0.45%)
May 13, 2005	14.16	14.16	13.04	13.88	52,044	+0.98(+7.64%)
May 12, 2005	12.76	12.89	12.76	12.89	3,208	+0.07(+0.57%)
May 11, 2005	12.99	12.99	12.76	12.82	17,021	+0.08(+0.64%)
May 10, 2005	12.63	12.79	12.63	12.74	6,434	-0.22(-1.71%)
May 09, 2005	12.75	12.96	12.72	12.96	8,416	+0.33(+2.64%)
May 06, 2005	12.63	12.63	12.63	12.63	1,782	-0.13(-1.01%)
May 05, 2005	12.77	12.77	12.64	12.76	3,564	-0.01(-0.09%)
May 04, 2005	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
May 03, 2005	12.76	12.95	12.76	12.77	2,288	-0.22(-1.68%)