Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.99	24.47	23.92	24.39	32,949	+0.41(+1.70%)
Nov 29, 2017	23.91	23.99	23.84	23.99	23,353	+0.40(+1.71%)
Nov 28, 2017	23.30	23.61	23.30	23.58	15,141	+0.34(+1.46%)
Nov 27, 2017	23.42	23.54	23.18	23.25	19,873	-0.21(-0.88%)
Nov 24, 2017	23.38	23.45	23.18	23.45	5,743	+0.10(+0.42%)
Nov 22, 2017	23.18	23.54	23.18	23.35	14,511	-0.07(-0.29%)
Nov 21, 2017	23.05	23.54	22.90	23.42	28,792	+0.56(+2.47%)
Nov 20, 2017	22.72	22.94	22.44	22.86	12,548	-0.10(-0.43%)
Nov 17, 2017	23.13	23.48	22.65	22.96	8,438	-0.26(-1.14%)
Nov 16, 2017	22.99	23.49	22.99	23.22	6,931	+0.67(+2.98%)
Nov 15, 2017	22.55	22.80	22.42	22.55	10,688	-0.07(-0.33%)
Nov 14, 2017	22.69	22.79	22.47	22.62	20,252	+0.23(+1.03%)
Nov 13, 2017	22.68	22.68	22.39	22.39	8,226	-0.29(-1.30%)
Nov 10, 2017	22.81	22.82	22.56	22.69	7,245	+0.25(+1.12%)
Nov 09, 2017	22.35	22.56	22.27	22.44	49,626	-0.20(-0.87%)
Nov 08, 2017	22.55	22.67	22.49	22.63	11,651	-0.05(-0.24%)
Nov 07, 2017	22.47	22.98	22.47	22.69	25,648	-0.31(-1.34%)
Nov 06, 2017	23.23	23.23	22.48	23.00	12,470	-0.19(-0.83%)
Nov 03, 2017	23.13	23.34	23.13	23.19	25,616	-0.10(-0.42%)
Nov 02, 2017	23.24	23.38	22.93	23.28	11,906	+0.06(+0.25%)
Nov 01, 2017	23.96	23.96	23.15	23.23	23,816	-0.52(-2.21%)
Oct 31, 2017	23.68	24.03	23.36	23.75	85,670	+0.19(+0.81%)
Oct 30, 2017	23.94	24.00	23.55	23.56	9,848	-0.55(-2.28%)
Oct 27, 2017	24.14	24.30	23.65	24.11	70,508	-0.04(-0.18%)
Oct 26, 2017	23.67	24.16	23.48	24.15	42,957	+0.31(+1.32%)
Oct 25, 2017	23.12	23.93	23.09	23.84	46,494	+0.47(+1.99%)
Oct 24, 2017	23.47	23.53	23.35	23.37	9,718	-0.20(-0.83%)
Oct 23, 2017	24.02	24.02	23.36	23.57	20,197	-0.12(-0.52%)
Oct 20, 2017	23.81	23.98	23.60	23.69	12,933	-0.10(-0.43%)
Oct 19, 2017	23.57	23.79	23.42	23.79	28,211	-0.05(-0.21%)
Oct 18, 2017	23.97	24.03	23.67	23.84	13,630	+0.03(+0.12%)
Oct 17, 2017	23.69	23.93	23.58	23.81	28,755	-0.06(-0.27%)
Oct 16, 2017	24.01	24.01	23.88	23.88	3,908	+0.12(+0.50%)
Oct 13, 2017	23.58	24.01	23.27	23.76	52,749	+0.26(+1.11%)
Oct 12, 2017	23.91	24.25	23.50	23.50	34,976	-0.66(-2.72%)
Oct 11, 2017	23.45	24.43	23.45	24.16	62,633	+0.40(+1.67%)
Oct 10, 2017	23.46	23.91	23.39	23.76	23,063	+0.39(+1.66%)
Oct 09, 2017	23.41	23.53	23.27	23.37	5,225	-0.18(-0.77%)
Oct 06, 2017	23.16	23.57	23.16	23.55	19,673	+0.13(+0.54%)
Oct 05, 2017	23.74	23.74	23.41	23.43	4,250	+0.03(+0.13%)
Oct 04, 2017	23.59	23.59	23.31	23.40	8,026	-0.20(-0.83%)
Oct 03, 2017	23.71	23.71	23.36	23.59	20,607	-0.12(-0.52%)
Oct 02, 2017	22.80	23.72	22.72	23.72	51,069	+0.92(+4.05%)
Sep 29, 2017	22.91	22.99	22.68	22.79	25,885	+0.08(+0.37%)
Sep 28, 2017	22.64	22.83	22.61	22.71	12,395	+0.02(+0.11%)
Sep 27, 2017	22.63	22.88	22.26	22.69	62,661	+0.22(+0.98%)
Sep 26, 2017	22.60	22.77	22.39	22.47	50,920	-0.06(-0.26%)
Sep 25, 2017	22.66	22.74	22.45	22.52	41,043	-0.04(-0.17%)
Sep 22, 2017	22.65	22.68	22.37	22.56	40,704	-0.06(-0.26%)
Sep 21, 2017	22.79	22.92	22.51	22.62	51,175	-0.05(-0.24%)
Sep 20, 2017	22.40	23.18	22.40	22.68	63,044	+0.24(+1.07%)
Sep 19, 2017	22.65	22.69	22.10	22.44	45,791	-0.25(-1.10%)
Sep 18, 2017	22.09	22.82	22.09	22.69	52,794	+0.53(+2.41%)
Sep 15, 2017	21.72	22.18	21.72	22.15	64,060	+0.32(+1.48%)
Sep 14, 2017	21.59	22.15	21.40	21.83	45,736	+0.26(+1.21%)
Sep 13, 2017	21.49	21.59	21.18	21.57	50,437	-0.01(-0.07%)
Sep 12, 2017	21.46	21.75	21.22	21.58	42,994	+0.34(+1.59%)
Sep 11, 2017	20.97	21.24	20.97	21.24	25,630	+0.24(+1.13%)
Sep 08, 2017	20.92	21.08	20.50	21.01	52,771	+0.14(+0.65%)
Sep 07, 2017	21.18	21.21	20.83	20.87	44,039	-0.20(-0.95%)
Sep 06, 2017	20.94	21.24	20.94	21.07	9,567	+0.11(+0.51%)
Sep 05, 2017	20.72	21.22	20.72	20.96	55,365	+0.07(+0.35%)
Sep 01, 2017	20.86	20.96	20.74	20.89	23,748	-0.00(-0.02%)
Aug 31, 2017	20.74	21.05	20.70	20.89	52,266	+0.09(+0.44%)
Aug 30, 2017	20.70	20.80	20.52	20.80	28,378	+0.16(+0.75%)
Aug 29, 2017	20.60	20.82	20.34	20.65	43,115	-0.03(-0.16%)
Aug 28, 2017	20.80	20.84	20.57	20.68	28,785	+0.03(+0.14%)
Aug 25, 2017	20.74	20.74	20.41	20.65	8,360	-0.07(-0.33%)
Aug 24, 2017	20.73	20.74	20.57	20.72	6,684	+0.07(+0.35%)
Aug 23, 2017	20.39	20.89	20.32	20.65	43,664	+0.09(+0.43%)
Aug 22, 2017	20.41	20.57	20.31	20.56	33,880	+0.12(+0.60%)
Aug 21, 2017	20.50	20.57	19.97	20.44	62,167	-0.10(-0.50%)
Aug 18, 2017	20.19	20.64	20.04	20.54	66,036	+0.16(+0.76%)
Aug 17, 2017	20.46	20.46	20.38	20.38	18,509	-0.13(-0.64%)
Aug 16, 2017	20.57	20.75	20.45	20.52	14,685	-0.03(-0.17%)
Aug 15, 2017	20.45	20.90	20.45	20.55	16,700	+0.12(+0.60%)
Aug 14, 2017	20.32	20.45	20.25	20.43	15,880	+0.24(+1.18%)
Aug 11, 2017	20.29	20.55	20.11	20.19	36,622	-0.07(-0.34%)
Aug 10, 2017	20.47	20.69	20.23	20.26	27,830	-0.25(-1.21%)
Aug 09, 2017	20.52	20.54	20.45	20.51	11,947	-0.08(-0.38%)
Aug 08, 2017	20.57	20.86	20.50	20.58	9,836	+0.13(+0.62%)
Aug 07, 2017	20.57	20.84	20.45	20.46	26,360	-0.19(-0.92%)
Aug 04, 2017		20.55	20.45	20.65	6,290	+0.09(+0.45%)
Aug 03, 2017	20.46	20.91	20.45	20.55	39,641	+0.10(+0.50%)
Aug 02, 2017	20.77	20.80	20.45	20.45	6,756	-0.41(-1.98%)
Aug 01, 2017	21.14	21.18	20.82	20.87	14,720	+0.00(+0.00%)
Jul 31, 2017	20.26	21.05	20.26	20.87	45,910	+0.61(+3.00%)
Jul 28, 2017	20.13	20.26	20.09	20.26	20,560	+0.11(+0.53%)
Jul 27, 2017	20.45	20.45	20.15	20.15	13,839	-0.36(-1.73%)
Jul 26, 2017	20.44	20.53	20.15	20.51	28,672	+0.13(+0.64%)
Jul 25, 2017	20.49	20.54	20.19	20.37	13,038	-0.06(-0.31%)
Jul 24, 2017	20.26	20.60	20.26	20.44	11,816	+0.13(+0.65%)
Jul 21, 2017	20.34	21.18	20.19	20.31	33,529	+0.04(+0.22%)
Jul 20, 2017		20.47	20.16	20.26	23,207	-0.04(-0.22%)
Jul 19, 2017	20.33	20.44	19.99	20.31	7,181	+0.11(+0.53%)
Jul 18, 2017	20.32	20.65	20.18	20.20	34,258	-0.19(-0.91%)
Jul 17, 2017	19.94	20.58	19.92	20.38	70,336	+0.33(+1.63%)
Jul 14, 2017	20.16	20.26	19.86	20.06	28,212	-0.15(-0.75%)
Jul 13, 2017	19.97	20.21	19.77	20.21	3,840	+0.20(+1.02%)
Jul 12, 2017	20.16	20.42	19.88	20.00	9,516	-0.13(-0.63%)
Jul 11, 2017	20.68	20.68	19.94	20.13	13,276	+0.00(+0.02%)
Jul 10, 2017	20.22	20.33	20.13	20.13	7,670	-0.15(-0.74%)
Jul 07, 2017	20.43	20.88	19.87	20.28	18,790	-0.15(-0.72%)
Jul 06, 2017	19.96	20.68	19.96	20.42	48,360	+0.32(+1.60%)
Jul 05, 2017	20.28	20.28	19.99	20.10	23,021	-0.11(-0.55%)
Jul 03, 2017	20.21	20.40	19.79	20.21	28,997	+0.16(+0.80%)
Jun 30, 2017	20.50	20.50	20.00	20.05	6,323	-0.09(-0.46%)
Jun 29, 2017	20.10	20.38	19.98	20.14	12,568	+0.12(+0.58%)
Jun 28, 2017	19.85	20.53	19.79	20.03	23,824	+0.12(+0.59%)
Jun 27, 2017	20.24	20.24	19.84	19.91	23,698	-0.41(-2.01%)
Jun 26, 2017	19.94	20.57	19.94	20.32	27,808	+0.23(+1.16%)
Jun 23, 2017	19.65	20.23	19.34	20.09	55,160	+0.39(+1.98%)
Jun 22, 2017	19.76	20.16	19.38	19.70	35,718	-0.15(-0.74%)
Jun 21, 2017	20.66	20.66	19.80	19.84	23,286	-0.34(-1.67%)
Jun 20, 2017	20.12	20.39	19.99	20.18	37,275	+0.02(+0.10%)
Jun 19, 2017	19.83	20.44	19.83	20.16	11,529	+0.04(+0.19%)
Jun 16, 2017	20.14	20.44	19.79	20.12	30,666	-0.23(-1.15%)
Jun 15, 2017	20.05	20.55	20.05	20.35	13,157	+0.03(+0.14%)
Jun 14, 2017	20.46	20.48	19.97	20.33	24,035	-0.27(-1.30%)
Jun 13, 2017	20.56	20.66	20.34	20.59	26,978	+0.18(+0.86%)
Jun 12, 2017	20.45	20.50	20.16	20.42	15,601	+0.04(+0.21%)
Jun 09, 2017	19.98	20.40	19.78	20.37	34,389	+0.77(+3.95%)
Jun 08, 2017	19.22	20.23	19.22	19.60	30,313	+0.46(+2.39%)
Jun 07, 2017	19.99	19.99	18.99	19.14	15,839	-0.18(-0.96%)
Jun 06, 2017	19.53	19.59	18.99	19.33	18,340	-0.39(-2.00%)
Jun 05, 2017	20.19	20.19	19.59	19.72	14,480	-0.26(-1.32%)
Jun 02, 2017	19.79	20.23	19.22	19.98	30,095	+0.09(+0.47%)
Jun 01, 2017	19.20	19.93	19.20	19.89	42,016	+0.80(+4.20%)
May 31, 2017	19.27	19.27	18.80	19.09	21,989	-0.09(-0.45%)
May 30, 2017	19.21	19.21	19.15	19.17	8,004	+0.00(+0.03%)
May 26, 2017	19.32	19.32	19.16	19.17	9,045	-0.02(-0.13%)
May 25, 2017	18.97	19.24	18.84	19.19	36,002	+0.11(+0.58%)
May 24, 2017	19.16	19.16	18.96	19.08	21,757	-0.08(-0.40%)
May 23, 2017	19.08	19.16	18.96	19.16	31,427	-0.03(-0.18%)
May 22, 2017	18.64	19.51	18.64	19.19	15,358	+0.44(+2.34%)
May 19, 2017	18.65	18.89	18.65	18.75	114,573	+0.10(+0.52%)
May 18, 2017	18.57	18.87	18.50	18.66	67,192	+0.21(+1.15%)
May 17, 2017	19.05	19.14	18.45	18.45	69,396	-0.78(-4.05%)
May 16, 2017	19.16	19.26	18.63	19.22	27,303	+0.07(+0.38%)
May 15, 2017	19.03	19.59	18.85	19.15	30,310	+0.32(+1.69%)
May 12, 2017	18.46	18.96	18.42	18.83	46,716	+0.14(+0.72%)
May 11, 2017	19.09	19.14	18.57	18.70	34,130	-0.26(-1.38%)
May 10, 2017	18.89	19.16	18.85	18.96	16,091	+0.06(+0.33%)
May 09, 2017	19.06	19.12	18.82	18.89	28,956	-0.31(-1.64%)
May 08, 2017	19.12	19.41	18.88	19.21	52,164	+0.17(+0.89%)
May 05, 2017	19.26	19.32	19.03	19.04	21,579	-0.10(-0.50%)
May 04, 2017	19.27	19.42	19.12	19.14	38,260	+0.00(+0.00%)
May 03, 2017	19.19	19.64	19.13	19.14	48,156	-0.04(-0.20%)
May 02, 2017	19.57	19.81	19.17	19.17	36,718	-0.40(-2.02%)
May 01, 2017	20.22	20.28	19.46	19.57	54,459	-0.58(-2.88%)
Apr 28, 2017	20.30	20.31	20.10	20.15	22,014	-0.04(-0.22%)
Apr 27, 2017	20.25	20.48	20.15	20.19	32,207	-0.05(-0.24%)
Apr 26, 2017	20.38	20.38	20.19	20.24	32,727	+0.09(+0.46%)
Apr 25, 2017	20.18	20.36	20.05	20.15	34,765	+0.10(+0.51%)
Apr 24, 2017	20.48	20.48	19.96	20.05	33,794	-0.14(-0.67%)
Apr 21, 2017	20.13	20.30	20.13	20.18	12,519	-0.08(-0.38%)
Apr 20, 2017	19.86	20.44	19.65	20.26	36,826	+0.57(+2.90%)
Apr 19, 2017	20.20	20.20	19.63	19.69	40,280	-0.51(-2.51%)
Apr 18, 2017	20.25	20.58	20.05	20.20	11,803	-0.18(-0.90%)
Apr 17, 2017	20.03	20.50	20.03	20.38	10,038	+0.46(+2.30%)
Apr 13, 2017	20.16	20.38	19.92	19.92	17,419	-0.35(-1.74%)
Apr 12, 2017	20.52	20.87	20.28	20.28	4,875	-0.26(-1.25%)
Apr 11, 2017	20.27	20.89	20.24	20.53	21,879	+0.14(+0.66%)
Apr 10, 2017	20.78	20.84	20.32	20.40	10,777	-0.38(-1.81%)
Apr 07, 2017	20.49	20.97	20.32	20.77	18,891	+0.28(+1.34%)
Apr 06, 2017	20.46	20.77	20.26	20.50	12,124	-0.09(-0.42%)
Apr 05, 2017	21.07	21.25	20.56	20.59	31,406	-0.48(-2.29%)
Apr 04, 2017	20.92	21.26	20.92	21.07	13,651	+0.14(+0.67%)
Apr 03, 2017	20.96	21.17	20.76	20.93	26,703	-0.07(-0.32%)
Mar 31, 2017	21.28	21.33	20.87	21.00	35,473	-0.38(-1.79%)
Mar 30, 2017	21.23	21.50	21.23	21.38	24,938	+0.09(+0.41%)
Mar 29, 2017	21.24	21.29	21.15	21.29	7,617	+0.04(+0.18%)
Mar 28, 2017	20.90	21.26	20.79	21.25	35,613	+0.34(+1.62%)
Mar 27, 2017	21.00	21.14	20.77	20.91	16,236	-0.23(-1.07%)
Mar 24, 2017	21.34	21.55	21.03	21.14	19,462	-0.22(-1.04%)
Mar 23, 2017	21.19	21.62	21.05	21.36	27,036	+0.23(+1.09%)
Mar 22, 2017	21.17	21.30	21.01	21.13	31,454	+0.02(+0.08%)
Mar 21, 2017	21.50	21.58	21.04	21.12	65,924	-0.34(-1.60%)
Mar 20, 2017	21.63	21.63	21.43	21.46	19,330	-0.19(-0.89%)
Mar 17, 2017	21.32	21.65	21.17	21.65	84,515	+0.19(+0.88%)
Mar 16, 2017	21.51	21.68	21.26	21.47	26,475	-0.11(-0.52%)
Mar 15, 2017	21.42	21.98	21.34	21.58	15,654	+0.22(+1.04%)
Mar 14, 2017	21.53	22.18	21.32	21.35	16,656	-0.59(-2.71%)
Mar 13, 2017	22.27	22.29	21.65	21.95	31,423	-0.42(-1.86%)
Mar 10, 2017	22.90	22.97	22.36	22.36	16,155	-0.33(-1.44%)
Mar 09, 2017	22.93	22.93	22.56	22.69	10,795	-0.16(-0.69%)
Mar 08, 2017	23.24	23.74	22.85	22.85	12,330	-0.31(-1.35%)
Mar 07, 2017	23.06	23.21	22.87	23.16	11,855	+0.02(+0.10%)
Mar 06, 2017	23.48	23.48	23.04	23.14	13,599	-0.60(-2.53%)
Mar 03, 2017	23.56	23.74	23.27	23.74	22,908	+0.07(+0.30%)
Mar 02, 2017	23.56	23.75	23.24	23.67	6,514	+0.01(+0.04%)
Mar 01, 2017	23.16	23.66	23.16	23.66	5,297	+0.83(+3.64%)
Feb 28, 2017	23.59	23.60	22.83	22.83	14,676	-0.90(-3.78%)
Feb 27, 2017	23.52	23.76	23.52	23.72	16,913	+0.15(+0.63%)
Feb 24, 2017	23.41	23.75	23.41	23.57	5,480	-0.02(-0.10%)
Feb 23, 2017	23.52	23.64	23.52	23.60	9,309	+0.07(+0.29%)
Feb 22, 2017	23.51	23.56	23.48	23.53	1,751	-0.04(-0.16%)
Feb 21, 2017	23.75	23.75	23.19	23.57	5,414	+0.00(+0.00%)
Feb 17, 2017		23.57	23.57	23.57	0	+0.26(+1.13%)
Feb 16, 2017	23.52	23.57	23.28	23.31	10,184	-0.12(-0.51%)
Feb 15, 2017	23.14	23.46	22.67	23.43	5,637	+0.19(+0.83%)
Feb 14, 2017	23.27	23.27	22.81	23.23	12,942	-0.12(-0.49%)
Feb 13, 2017	23.41	23.41	22.75	23.35	10,332	-0.01(-0.06%)
Feb 10, 2017	23.14	23.36	22.93	23.36	5,535	+0.23(+0.98%)
Feb 09, 2017	23.14	23.14	23.14	23.14	2,051	+0.39(+1.73%)
Feb 08, 2017	22.39	22.97	22.39	22.74	6,868	-0.18(-0.80%)
Feb 07, 2017	23.05	23.05	22.93	22.93	4,599	+0.22(+0.97%)
Feb 06, 2017	22.94	23.48	21.76	22.71	11,788	-0.33(-1.44%)
Feb 03, 2017	22.29	23.16	22.08	23.04	18,888	+0.76(+3.43%)
Feb 02, 2017	22.13	22.32	21.60	22.27	13,161	+0.14(+0.65%)
Feb 01, 2017	22.20	22.32	21.78	22.13	9,509	-0.05(-0.22%)
Jan 31, 2017	22.00	22.20	21.86	22.18	7,666	+0.10(+0.43%)
Jan 30, 2017	21.83	22.31	21.83	22.08	17,532	+0.04(+0.20%)
Jan 27, 2017	22.20	22.20	22.04	22.04	2,314	+0.05(+0.24%)
Jan 26, 2017	22.09	22.18	21.62	21.99	11,709	+0.09(+0.39%)
Jan 25, 2017	21.80	22.18	21.36	21.90	13,274	-0.08(-0.35%)
Jan 24, 2017	21.40	21.98	21.18	21.98	6,295	+0.49(+2.28%)
Jan 23, 2017	22.15	22.15	21.36	21.49	11,422	-0.61(-2.76%)
Jan 20, 2017	22.52	22.52	21.85	22.10	7,195	-0.47(-2.08%)
Jan 19, 2017	22.85	22.92	22.56	22.57	8,528	-0.40(-1.76%)
Jan 18, 2017	22.88	22.97	22.66	22.97	7,449	+0.15(+0.67%)
Jan 17, 2017	23.04	23.04	22.81	22.82	5,818	-0.26(-1.12%)
Jan 13, 2017		23.08	23.08	23.08	0	+0.12(+0.50%)
Jan 12, 2017	23.49	23.49	22.96	22.96	5,803	-0.50(-2.13%)
Jan 11, 2017	23.53	23.59	23.33	23.46	13,099	-0.16(-0.67%)
Jan 10, 2017	23.39	23.62	23.26	23.62	3,739	+0.39(+1.67%)
Jan 09, 2017	23.76	23.76	23.23	23.23	4,118	-0.09(-0.37%)
Jan 06, 2017	23.26	23.40	22.93	23.32	7,166	+0.05(+0.21%)
Jan 05, 2017	23.57	23.57	23.27	23.27	3,653	-0.30(-1.28%)
Jan 04, 2017	23.46	23.86	23.20	23.57	8,353	+0.16(+0.70%)
Jan 03, 2017	24.19	24.19	23.41	23.41	18,913	-0.84(-3.45%)
Dec 30, 2016		24.24	24.24	24.24	0	-0.10(-0.39%)
Dec 29, 2016	24.30	24.36	24.12	24.34	5,947	+0.00(+0.02%)
Dec 28, 2016	24.64	24.64	24.29	24.33	9,609	-0.36(-1.48%)
Dec 27, 2016	24.64	24.79	24.36	24.70	8,582	+0.06(+0.25%)
Dec 23, 2016		24.64	24.64	24.64	0	-0.06(-0.25%)
Dec 22, 2016	24.91	24.91	24.69	24.70	6,582	-0.26(-1.06%)
Dec 21, 2016	25.16	25.27	24.59	24.96	10,842	-0.01(-0.06%)
Dec 20, 2016	24.80	25.01	24.75	24.98	25,202	+0.41(+1.68%)
Dec 19, 2016	24.14	24.64	24.14	24.56	27,608	+0.34(+1.39%)
Dec 16, 2016	24.28	24.41	24.11	24.23	65,436	+0.02(+0.10%)
Dec 15, 2016	23.96	24.29	23.76	24.20	40,780	+0.31(+1.29%)
Dec 14, 2016	23.90	24.00	23.47	23.90	47,940	-0.08(-0.32%)
Dec 13, 2016	23.05	24.29	23.05	23.97	50,760	-0.02(-0.10%)
Dec 12, 2016	24.86	24.93	23.79	24.00	19,088	-0.92(-3.70%)
Dec 09, 2016	24.89	25.27	24.87	24.92	26,252	+0.30(+1.23%)
Dec 08, 2016	23.16	25.20	23.08	24.62	27,875	+1.34(+5.75%)
Dec 07, 2016	23.09	23.62	23.09	23.28	12,411	-0.00(-0.02%)
Dec 06, 2016	22.68	23.40	22.59	23.28	47,756	+0.12(+0.50%)
Dec 05, 2016	22.70	23.17	21.66	23.17	10,128	+0.60(+2.64%)
Dec 02, 2016	22.90	22.93	22.35	22.57	4,335	-0.32(-1.40%)