Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.36	18.53	18.30	18.30	22,226	-0.07(-0.39%)
Apr 29, 2014	18.70	18.70	18.31	18.37	16,047	-0.15(-0.81%)
Apr 28, 2014	18.51	18.97	18.38	18.52	34,920	+0.21(+1.14%)
Apr 25, 2014	18.53	18.87	18.30	18.31	25,548	-0.24(-1.28%)
Apr 24, 2014	18.78	18.78	18.44	18.55	4,911	-0.42(-2.19%)
Apr 23, 2014	19.16	19.16	18.88	18.97	11,388	-0.01(-0.07%)
Apr 22, 2014	19.27	19.28	18.89	18.98	18,105	-0.18(-0.96%)
Apr 21, 2014	19.95	19.95	19.09	19.16	9,727	+0.14(+0.72%)
Apr 17, 2014	18.93	19.03	19.03	19.03	6,250	+0.00(+0.00%)
Apr 16, 2014	19.14	19.23	18.88	19.03	19,024	+0.16(+0.86%)
Apr 15, 2014	19.01	19.03	18.70	18.86	29,318	+0.12(+0.67%)
Apr 14, 2014	18.91	19.46	18.61	18.74	39,805	+0.10(+0.54%)
Apr 11, 2014	18.71	19.02	18.61	18.64	30,602	-0.26(-1.39%)
Apr 10, 2014	19.01	19.42	18.72	18.90	23,476	-0.50(-2.55%)
Apr 09, 2014	19.50	19.73	19.14	19.40	29,756	+0.05(+0.26%)
Apr 08, 2014	19.05	19.80	19.00	19.35	38,536	+0.25(+1.31%)
Apr 07, 2014	19.71	19.71	18.94	19.10	54,442	-0.63(-3.20%)
Apr 04, 2014	20.09	20.09	19.55	19.73	49,410	-0.16(-0.80%)
Apr 03, 2014	20.05	20.10	19.88	19.89	5,536	-0.15(-0.75%)
Apr 02, 2014	20.07	20.21	19.90	20.04	12,499	-0.08(-0.41%)
Apr 01, 2014	20.33	20.33	19.82	20.12	34,985	-0.17(-0.84%)
Mar 31, 2014	19.99	20.39	19.63	20.29	41,976	+0.41(+2.07%)
Mar 28, 2014	20.11	20.12	19.84	19.88	6,794	-0.29(-1.44%)
Mar 27, 2014	20.31	20.44	19.78	20.17	32,388	-0.05(-0.27%)
Mar 26, 2014	20.64	20.67	20.15	20.22	36,663	-0.34(-1.66%)
Mar 25, 2014	20.70	20.92	20.18	20.56	31,944	+0.05(+0.24%)
Mar 24, 2014	20.33	20.60	20.19	20.51	17,336	+0.15(+0.76%)
Mar 21, 2014	20.78	20.80	20.14	20.36	52,463	-0.31(-1.51%)
Mar 20, 2014	20.64	20.76	20.21	20.67	25,361	+0.11(+0.53%)
Mar 19, 2014	20.76	20.76	19.97	20.56	30,181	-0.42(-2.02%)
Mar 18, 2014	20.69	21.28	20.69	20.99	55,677	+0.32(+1.55%)
Mar 17, 2014	20.69	20.69	20.32	20.67	12,352	+0.05(+0.22%)
Mar 14, 2014	19.99	20.77	19.99	20.62	24,592	+0.47(+2.35%)
Mar 13, 2014	20.14	20.33	20.00	20.15	13,920	+0.02(+0.10%)
Mar 12, 2014	19.97	20.13	19.84	20.13	12,431	+0.15(+0.77%)
Mar 11, 2014	20.16	20.16	19.88	19.97	28,075	-0.20(-0.99%)
Mar 10, 2014	19.75	20.31	19.67	20.17	11,578	+0.00(+0.00%)
Mar 07, 2014	20.29	20.36	19.68	20.17	30,535	+0.00(+0.00%)
Mar 06, 2014	20.11	20.24	19.60	20.17	29,214	+0.21(+1.03%)
Mar 05, 2014	19.91	20.17	19.67	19.97	22,133	+0.26(+1.30%)
Mar 04, 2014	18.97	20.32	18.80	19.71	56,285	+0.82(+4.36%)
Mar 03, 2014	18.74	18.89	18.33	18.89	13,127	+0.02(+0.09%)
Feb 28, 2014	19.13	19.36	18.87	18.87	28,847	-0.26(-1.34%)
Feb 27, 2014	18.98	19.28	18.98	19.13	5,219	+0.05(+0.28%)
Feb 26, 2014	19.09	19.09	18.95	19.07	7,503	+0.08(+0.41%)
Feb 25, 2014	19.02	19.29	19.00	19.00	7,614	-0.11(-0.56%)
Feb 24, 2014	18.99	19.10	18.99	19.10	6,699	+0.11(+0.59%)
Feb 21, 2014	18.88	19.48	18.88	18.99	27,291	+0.21(+1.14%)
Feb 20, 2014	18.45	18.92	18.45	18.78	9,447	+0.36(+1.97%)
Feb 19, 2014	19.20	19.20	18.41	18.41	9,670	-0.51(-2.72%)
Feb 18, 2014	18.74	19.20	18.74	18.93	16,297	+0.32(+1.70%)
Feb 14, 2014	18.67	18.61	18.61	18.61	19,905	-0.05(-0.24%)
Feb 13, 2014	18.07	18.69	18.04	18.66	16,361	+0.51(+2.84%)
Feb 12, 2014	18.26	18.32	18.04	18.14	13,632	-0.05(-0.27%)
Feb 11, 2014	17.72	18.50	17.71	18.19	47,114	+0.40(+2.25%)
Feb 10, 2014	18.09	18.21	17.43	17.79	30,733	-0.31(-1.73%)
Feb 07, 2014	18.11	18.86	17.89	18.11	30,326	+0.04(+0.21%)
Feb 06, 2014	18.44	18.74	17.87	18.07	29,071	-0.36(-1.97%)
Feb 05, 2014	18.82	18.92	18.43	18.43	10,947	-0.51(-2.68%)
Feb 04, 2014	18.91	18.97	18.54	18.94	29,168	+0.63(+3.47%)
Feb 03, 2014	18.67	18.93	17.88	18.30	36,598	-0.32(-1.70%)
Jan 31, 2014	18.69	19.10	18.62	18.62	53,107	-0.42(-2.23%)
Jan 30, 2014	19.11	19.45	18.86	19.04	61,373	+0.14(+0.72%)
Jan 29, 2014	19.30	19.46	18.79	18.91	25,677	-0.64(-3.27%)
Jan 28, 2014	19.67	19.67	19.24	19.55	23,988	-0.05(-0.23%)
Jan 27, 2014	19.95	20.10	19.58	19.59	28,952	-0.09(-0.44%)
Jan 24, 2014	19.86	20.17	19.65	19.68	20,696	-0.19(-0.95%)
Jan 23, 2014	19.68	20.01	19.67	19.87	12,455	+0.01(+0.06%)
Jan 22, 2014	19.93	19.98	19.61	19.86	66,121	-0.16(-0.82%)
Jan 21, 2014	20.01	20.10	19.86	20.02	6,619	+0.08(+0.41%)
Jan 17, 2014	20.18	19.94	19.94	19.94	13,593	-0.21(-1.02%)
Jan 16, 2014	20.19	20.45	19.96	20.14	43,854	-0.12(-0.59%)
Jan 15, 2014	19.79	20.29	19.77	20.26	60,280	+0.47(+2.39%)
Jan 14, 2014	19.98	20.19	19.70	19.79	19,453	-0.19(-0.93%)
Jan 13, 2014	20.19	20.48	19.58	19.98	40,924	-0.48(-2.34%)
Jan 10, 2014	20.35	20.64	20.31	20.45	70,216	+0.14(+0.71%)
Jan 09, 2014	20.62	20.69	20.18	20.31	40,351	-0.31(-1.52%)
Jan 08, 2014	20.73	21.00	20.62	20.62	9,874	-0.19(-0.89%)
Jan 07, 2014	20.84	20.94	20.60	20.81	14,152	+0.13(+0.64%)
Jan 06, 2014	20.93	20.93	20.68	20.68	12,486	-0.31(-1.49%)
Jan 03, 2014	21.08	21.37	20.91	20.99	15,615	+0.02(+0.10%)
Jan 02, 2014	20.84	21.34	20.78	20.97	56,877	-0.04(-0.20%)
Dec 31, 2013	21.40	21.01	21.01	21.01	13,593	-0.47(-2.20%)
Dec 30, 2013	21.52	21.94	21.39	21.48	43,793	-0.17(-0.77%)
Dec 27, 2013	21.93	21.97	21.41	21.65	16,586	-0.19(-0.85%)
Dec 26, 2013	22.16	22.25	21.71	21.83	46,114	-0.33(-1.49%)
Dec 24, 2013	22.18	22.20	21.90	22.16	5,668	-0.08(-0.35%)
Dec 23, 2013	21.58	22.34	21.58	22.24	23,815	+0.62(+2.86%)
Dec 20, 2013	20.70	21.83	20.70	21.62	124,902	+1.03(+4.98%)
Dec 19, 2013	20.80	20.80	20.60	20.60	9,083	-0.37(-1.77%)
Dec 18, 2013	20.52	21.01	20.19	20.97	26,114	+0.53(+2.60%)
Dec 17, 2013	20.81	20.81	20.38	20.44	9,746	-0.28(-1.33%)
Dec 16, 2013	19.81	20.80	19.81	20.71	23,723	+0.42(+2.05%)
Dec 13, 2013	19.91	20.52	19.91	20.30	38,135	+0.38(+1.90%)
Dec 12, 2013	19.87	20.00	19.79	19.92	14,889	+0.02(+0.10%)
Dec 11, 2013	20.60	20.71	19.86	19.90	17,829	-0.62(-3.01%)
Dec 10, 2013	20.79	20.79	20.49	20.52	15,108	-0.36(-1.74%)
Dec 09, 2013	20.82	20.99	20.72	20.88	22,509	-0.12(-0.55%)
Dec 06, 2013	20.99	20.99	20.47	20.99	0	+0.21(+0.99%)
Dec 05, 2013	20.82	20.83	20.33	20.79	0	-0.02(-0.12%)
Dec 04, 2013	20.86	21.04	20.74	20.81	0	-0.04(-0.22%)
Dec 03, 2013	20.82	21.06	20.82	20.86	0	-0.22(-1.05%)
Dec 02, 2013	21.22	21.22	20.86	21.08	0	-0.12(-0.58%)
Nov 29, 2013	21.38	21.51	20.97	21.20	0	-0.04(-0.19%)
Nov 27, 2013	20.89	21.24	20.82	21.24	0	+0.29(+1.38%)
Nov 26, 2013	20.91	20.95	20.44	20.95	0	+0.03(+0.16%)
Nov 25, 2013	20.88	20.92	20.80	20.92	0	+0.16(+0.79%)
Nov 22, 2013	20.63	21.04	20.63	20.75	0	+0.08(+0.40%)
Nov 21, 2013	20.84	20.86	20.41	20.67	39,539	-0.27(-1.27%)
Nov 20, 2013	20.88	21.22	20.71	20.94	0	+0.08(+0.39%)
Nov 19, 2013	21.22	21.31	20.65	20.86	39,909	-0.27(-1.26%)
Nov 18, 2013	20.95	21.37	20.86	21.12	0	+0.16(+0.78%)
Nov 15, 2013	20.72	20.98	20.53	20.96	0	+0.19(+0.90%)
Nov 14, 2013	20.80	20.88	20.72	20.77	0	-0.10(-0.49%)
Nov 13, 2013	20.84	20.87	20.75	20.87	0	+0.07(+0.33%)
Nov 12, 2013	20.95	20.98	20.60	20.80	0	-0.13(-0.64%)
Nov 11, 2013	20.63	21.18	20.61	20.94	0	+0.14(+0.67%)
Nov 08, 2013	20.15	20.88	20.15	20.80	0	+0.64(+3.16%)
Nov 07, 2013	20.39	20.61	20.15	20.16	29,773	-0.12(-0.60%)
Nov 06, 2013	20.51	20.55	20.20	20.29	0	-0.18(-0.86%)
Nov 05, 2013	20.86	20.86	20.35	20.46	0	-0.40(-1.90%)
Nov 04, 2013	20.56	21.14	20.07	20.86	54,822	+0.08(+0.39%)
Nov 01, 2013	20.87	21.12	20.21	20.77	0	-0.12(-0.59%)
Oct 31, 2013	20.55	21.18	20.44	20.90	0	+0.29(+1.39%)
Oct 30, 2013	20.84	20.84	20.59	20.61	15,442	-0.28(-1.33%)
Oct 29, 2013	20.73	20.90	20.56	20.89	0	+0.26(+1.27%)
Oct 28, 2013	20.62	20.87	20.33	20.63	0	-0.02(-0.12%)
Oct 25, 2013	20.69	20.69	20.43	20.65	0	+0.07(+0.36%)
Oct 24, 2013	20.34	20.71	20.34	20.58	5,375	+0.26(+1.27%)
Oct 23, 2013	20.48	20.60	20.01	20.32	0	-0.27(-1.31%)
Oct 22, 2013	20.38	20.71	20.19	20.59	25,804	+0.36(+1.78%)
Oct 21, 2013	20.20	20.48	20.20	20.23	7,729	-0.23(-1.12%)
Oct 18, 2013	20.40	20.89	20.20	20.46	24,380	+0.31(+1.56%)
Oct 17, 2013	20.03	20.46	20.03	20.15	33,984	+0.15(+0.76%)
Oct 16, 2013	20.02	20.63	19.91	20.00	44,478	+0.08(+0.39%)
Oct 15, 2013	20.69	20.71	19.69	19.92	19,985	-0.78(-3.75%)
Oct 14, 2013	20.14	20.89	20.07	20.69	57,235	+0.42(+2.05%)
Oct 11, 2013	19.38	20.30	19.37	20.28	0	+0.73(+3.74%)
Oct 10, 2013	19.43	19.55	19.21	19.55	7,960	+0.14(+0.71%)
Oct 09, 2013	19.20	19.65	19.20	19.41	0	+0.21(+1.11%)
Oct 08, 2013	19.38	19.49	19.19	19.20	21,930	-0.13(-0.68%)
Oct 07, 2013	19.44	19.75	19.18	19.33	0	-0.20(-1.00%)
Oct 04, 2013	19.38	19.71	19.19	19.52	0	+0.21(+1.10%)
Oct 03, 2013	19.92	19.92	19.29	19.31	0	-0.68(-3.39%)
Oct 02, 2013	20.06	20.20	19.90	19.99	27,668	-0.08(-0.41%)
Oct 01, 2013	20.32	20.32	19.77	20.07	8,499	-0.27(-1.30%)
Sep 30, 2013	20.12	20.42	20.10	20.33	0	-0.03(-0.14%)
Sep 27, 2013	19.90	20.68	19.90	20.36	0	+0.33(+1.67%)
Sep 26, 2013	20.50	20.56	19.90	20.03	12,806	-0.18(-0.87%)
Sep 25, 2013	20.08	20.32	20.03	20.20	16,359	+0.04(+0.18%)
Sep 24, 2013	19.49	20.62	19.38	20.17	0	+0.71(+3.63%)
Sep 23, 2013	18.77	19.47	18.77	19.46	0	+0.64(+3.38%)
Sep 20, 2013	19.12	19.30	18.82	18.82	0	-0.30(-1.56%)
Sep 19, 2013	19.29	19.29	18.79	19.12	0	-0.07(-0.36%)
Sep 18, 2013	18.94	19.26	18.74	19.19	0	+0.30(+1.60%)
Sep 17, 2013	18.91	18.96	18.80	18.89	0	+0.04(+0.24%)
Sep 16, 2013	18.87	19.01	18.77	18.84	0	-0.02(-0.13%)
Sep 13, 2013	19.01	19.29	18.77	18.87	0	-0.06(-0.32%)
Sep 12, 2013	19.01	19.15	18.79	18.93	0	-0.12(-0.62%)
Sep 11, 2013	19.27	19.27	18.74	19.05	0	+0.17(+0.89%)
Sep 10, 2013	18.69	19.10	18.69	18.88	0	+0.05(+0.28%)
Sep 09, 2013	18.68	19.08	18.59	18.83	0	+0.15(+0.79%)
Sep 06, 2013	18.58	18.79	18.57	18.68	0	+0.12(+0.64%)
Sep 05, 2013	18.70	18.76	18.38	18.56	0	-0.21(-1.10%)
Sep 04, 2013	19.15	19.38	18.59	18.77	0	-0.30(-1.59%)
Sep 03, 2013	19.29	19.51	18.85	19.07	0	+0.01(+0.04%)
Aug 30, 2013	19.74	19.90	18.93	19.06	0	-0.79(-3.99%)
Aug 29, 2013	18.82	19.87	18.82	19.86	0	+1.02(+5.40%)
Aug 28, 2013	18.65	18.98	18.60	18.84	0	+0.25(+1.33%)
Aug 27, 2013	18.84	18.99	18.55	18.59	14,770	-0.36(-1.90%)
Aug 26, 2013	19.16	19.27	18.88	18.95	0	-0.16(-0.82%)
Aug 23, 2013	18.43	19.17	18.43	19.11	0	+0.67(+3.66%)
Aug 22, 2013	18.59	18.63	18.38	18.43	6,718	-0.11(-0.61%)
Aug 21, 2013	17.77	18.67	17.77	18.55	0	+0.69(+3.89%)
Aug 20, 2013	17.50	17.90	17.49	17.85	0	+0.46(+2.62%)
Aug 19, 2013	17.29	17.99	17.29	17.40	0	+0.01(+0.07%)
Aug 16, 2013	17.42	17.63	17.22	17.38	0	-0.06(-0.35%)
Aug 15, 2013	17.73	17.73	17.40	17.44	20,446	-0.23(-1.33%)
Aug 14, 2013	17.69	18.03	17.46	17.68	0	+0.00(+0.00%)
Aug 13, 2013	18.29	18.30	17.28	17.68	39,546	-0.58(-3.19%)
Aug 12, 2013	18.53	18.66	17.97	18.26	65,892	-0.26(-1.40%)
Aug 09, 2013	18.68	18.82	18.49	18.52	21,820	-0.11(-0.59%)
Aug 08, 2013	18.77	18.77	18.45	18.63	21,904	+0.07(+0.37%)
Aug 07, 2013	18.46	18.63	18.28	18.56	32,788	+0.23(+1.26%)
Aug 06, 2013	18.49	18.52	18.18	18.33	57,069	-0.16(-0.87%)
Aug 05, 2013	18.68	18.74	18.30	18.49	28,751	-0.21(-1.12%)
Aug 02, 2013	18.47	18.76	18.28	18.70	21,439	+0.13(+0.72%)
Aug 01, 2013	18.76	18.86	18.41	18.57	18,191	+0.01(+0.04%)
Jul 31, 2013	18.74	18.74	18.42	18.56	0	-0.06(-0.35%)
Jul 30, 2013	18.48	18.70	18.44	18.62	0	+0.27(+1.47%)
Jul 29, 2013	18.58	18.58	18.28	18.35	0	-0.19(-1.05%)
Jul 26, 2013	18.75	18.79	18.51	18.55	0	-0.34(-1.78%)
Jul 25, 2013	18.72	18.89	18.60	18.88	0	+0.02(+0.09%)
Jul 24, 2013	18.70	18.87	18.57	18.87	0	+0.22(+1.19%)
Jul 23, 2013	18.68	18.85	18.58	18.64	0	+0.04(+0.22%)
Jul 22, 2013	18.44	18.68	18.44	18.60	0	+0.00(+0.02%)
Jul 19, 2013	18.50	18.62	18.47	18.60	0	-0.02(-0.11%)
Jul 18, 2013	18.83	18.91	18.55	18.62	0	-0.23(-1.20%)
Jul 17, 2013	18.70	19.06	18.54	18.85	72,518	+0.21(+1.11%)
Jul 16, 2013	18.71	18.84	18.53	18.64	0	-0.06(-0.32%)
Jul 15, 2013	18.21	18.82	18.21	18.70	0	+0.51(+2.80%)
Jul 12, 2013	18.34	18.46	18.05	18.19	0	-0.16(-0.88%)
Jul 11, 2013	18.04	18.50	18.04	18.35	0	+0.32(+1.75%)
Jul 10, 2013	18.18	18.36	17.92	18.04	0	-0.21(-1.17%)
Jul 09, 2013	18.14	18.37	17.61	18.25	0	+0.01(+0.07%)
Jul 08, 2013	17.97	18.27	17.82	18.24	0	+0.21(+1.19%)
Jul 05, 2013	17.94	18.11	17.57	18.03	0	+0.33(+1.87%)
Jul 03, 2013	17.70	17.98	16.98	17.69	0	-0.19(-1.06%)
Jul 02, 2013	17.51	18.06	17.36	17.88	0	+0.61(+3.53%)
Jul 01, 2013	16.89	17.52	16.77	17.27	0	+0.36(+2.15%)
Jun 28, 2013	16.69	16.97	16.66	16.91	109,468	+0.11(+0.65%)
Jun 27, 2013	16.55	16.93	16.55	16.80	0	+0.18(+1.09%)
Jun 26, 2013	16.70	16.70	16.47	16.62	0	-0.06(-0.39%)
Jun 25, 2013	16.56	16.79	16.36	16.68	0	+0.24(+1.47%)
Jun 24, 2013	16.29	16.51	16.29	16.44	0	+0.02(+0.15%)
Jun 21, 2013	16.39	16.55	16.30	16.42	36,848	+0.15(+0.89%)
Jun 20, 2013	16.28	16.56	16.26	16.27	0	-0.07(-0.45%)
Jun 19, 2013	16.50	16.50	16.26	16.34	0	-0.16(-0.95%)
Jun 18, 2013	16.36	16.55	16.36	16.50	0	+0.14(+0.84%)
Jun 17, 2013	16.29	16.37	16.29	16.37	0	-0.07(-0.44%)
Jun 14, 2013	16.42	16.54	16.29	16.44	0	-0.11(-0.63%)
Jun 13, 2013	16.52	16.55	16.27	16.54	38,969	+0.08(+0.49%)
Jun 12, 2013	16.50	16.58	16.46	16.46	16,137	+0.03(+0.17%)
Jun 11, 2013	16.45	16.64	16.33	16.43	0	-0.10(-0.59%)
Jun 10, 2013	16.53	16.53	16.44	16.53	0	-0.02(-0.15%)
Jun 07, 2013	16.57	16.68	16.46	16.55	0	+0.06(+0.37%)
Jun 06, 2013	16.46	16.67	16.25	16.49	51,950	+0.19(+1.18%)
Jun 05, 2013	16.40	16.55	16.30	16.30	0	-0.15(-0.92%)
Jun 04, 2013	16.45	16.75	16.26	16.45	0	-0.05(-0.29%)
Jun 03, 2013	16.21	16.71	16.21	16.50	24,853	+0.29(+1.80%)
May 31, 2013	16.23	16.25	16.17	16.21	7,501	-0.14(-0.88%)
May 30, 2013	16.33	16.35	16.22	16.35	0	+0.14(+0.86%)
May 29, 2013	16.23	16.32	16.21	16.21	2,135	-0.14(-0.85%)
May 28, 2013	16.36	16.37	16.23	16.35	19,249	+0.07(+0.42%)
May 24, 2013	16.23	16.33	16.23	16.29	0	+0.04(+0.27%)
May 23, 2013	16.21	16.37	16.21	16.24	0	+0.04(+0.27%)
May 22, 2013	16.29	16.34	16.20	16.20	0	-0.08(-0.51%)
May 21, 2013	16.27	16.36	16.16	16.28	0	+0.01(+0.05%)
May 20, 2013	16.25	16.27	16.19	16.27	0	+0.03(+0.17%)
May 17, 2013	16.22	16.27	16.15	16.25	0	+0.06(+0.35%)
May 16, 2013	16.31	16.33	16.18	16.19	5,465	-0.09(-0.54%)
May 15, 2013	16.25	16.29	16.15	16.28	0	+0.04(+0.27%)
May 13, 2013	16.26	16.29	16.16	16.23	0	-0.10(-0.59%)
May 10, 2013	16.17	16.36	16.17	16.33	0	+0.14(+0.89%)
May 09, 2013	16.24	16.24	16.13	16.19	0	-0.03(-0.17%)
May 08, 2013	16.11	16.28	16.11	16.21	0	-0.16(-0.98%)
May 07, 2013	16.23	16.54	16.15	16.37	0	+0.12(+0.74%)
May 06, 2013	16.14	16.25	15.98	16.25	0	+0.16(+0.99%)
May 03, 2013	16.15	16.14	15.92	16.09	0	+0.01(+0.05%)
May 02, 2013	16.14	16.31	15.94	16.09	0	+0.08(+0.52%)