Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.30	23.78	23.24	23.70	33,913	+0.40(+1.70%)
Nov 29, 2017	23.23	23.30	23.17	23.30	24,036	+0.39(+1.71%)
Nov 28, 2017	22.64	22.94	22.64	22.91	15,584	+0.33(+1.46%)
Nov 27, 2017	22.75	22.88	22.52	22.58	20,454	-0.20(-0.88%)
Nov 24, 2017	22.72	22.78	22.52	22.78	5,911	+0.10(+0.42%)
Nov 22, 2017	22.52	22.88	22.52	22.69	14,936	-0.07(-0.29%)
Nov 21, 2017	22.40	22.88	22.25	22.76	29,635	+0.55(+2.47%)
Nov 20, 2017	22.07	22.29	21.80	22.21	12,915	-0.10(-0.43%)
Nov 17, 2017	22.47	22.81	22.00	22.30	8,685	-0.26(-1.14%)
Nov 16, 2017	22.34	22.82	22.34	22.56	7,134	+0.65(+2.98%)
Nov 15, 2017	21.91	22.16	21.78	21.91	11,001	-0.07(-0.33%)
Nov 14, 2017	22.05	22.15	21.83	21.98	20,845	+0.22(+1.03%)
Nov 13, 2017	22.04	22.04	21.76	21.76	8,466	-0.29(-1.30%)
Nov 10, 2017	22.16	22.17	21.92	22.04	7,457	+0.24(+1.11%)
Nov 09, 2017	21.72	21.92	21.64	21.80	51,078	-0.19(-0.87%)
Nov 08, 2017	21.91	22.02	21.85	21.99	11,992	-0.05(-0.24%)
Nov 07, 2017	21.83	22.32	21.83	22.04	26,399	-0.30(-1.34%)
Nov 06, 2017	22.57	22.57	21.84	22.34	12,835	-0.19(-0.82%)
Nov 03, 2017	22.47	22.68	22.47	22.53	26,365	-0.10(-0.42%)
Nov 02, 2017	22.57	22.72	22.28	22.62	12,254	+0.06(+0.25%)
Nov 01, 2017	23.28	23.28	22.49	22.57	24,513	-0.51(-2.21%)
Oct 31, 2017	23.01	23.35	22.69	23.08	88,177	+0.19(+0.81%)
Oct 30, 2017	23.26	23.31	22.88	22.89	10,137	-0.53(-2.28%)
Oct 27, 2017	23.45	23.61	22.98	23.42	72,571	-0.04(-0.18%)
Oct 26, 2017	23.00	23.47	22.81	23.47	44,214	+0.30(+1.32%)
Oct 25, 2017	22.46	23.25	22.44	23.16	47,855	+0.45(+1.99%)
Oct 24, 2017	22.80	22.87	22.68	22.71	10,002	-0.19(-0.83%)
Oct 23, 2017	23.34	23.34	22.69	22.90	20,788	-0.12(-0.52%)
Oct 20, 2017	23.13	23.30	22.93	23.02	13,311	-0.10(-0.43%)
Oct 19, 2017	22.90	23.12	22.76	23.12	29,037	-0.05(-0.21%)
Oct 18, 2017	23.28	23.35	22.99	23.17	14,029	+0.03(+0.12%)
Oct 17, 2017	23.02	23.25	22.91	23.14	29,597	-0.06(-0.27%)
Oct 16, 2017	23.33	23.33	23.20	23.20	4,022	+0.11(+0.50%)
Oct 13, 2017	22.91	23.32	22.61	23.08	54,292	+0.25(+1.11%)
Oct 12, 2017	23.23	23.56	22.83	22.83	35,999	-0.64(-2.72%)
Oct 11, 2017	22.79	23.74	22.79	23.47	64,465	+0.39(+1.67%)
Oct 10, 2017	22.79	23.23	22.72	23.08	23,738	+0.38(+1.66%)
Oct 09, 2017	22.75	22.87	22.61	22.71	5,378	-0.18(-0.77%)
Oct 06, 2017	22.50	22.90	22.50	22.88	20,249	+0.12(+0.54%)
Oct 05, 2017	23.07	23.07	22.75	22.76	4,375	+0.03(+0.13%)
Oct 04, 2017	22.92	22.92	22.64	22.73	8,261	-0.19(-0.83%)
Oct 03, 2017	23.04	23.04	22.69	22.92	21,210	-0.12(-0.52%)
Oct 02, 2017	22.15	23.05	22.07	23.04	52,563	+0.90(+4.05%)
Sep 29, 2017	22.26	22.34	22.04	22.15	26,642	+0.08(+0.37%)
Sep 28, 2017	21.99	22.18	21.96	22.06	12,758	+0.02(+0.11%)
Sep 27, 2017	21.99	22.23	21.63	22.04	64,495	+0.21(+0.98%)
Sep 26, 2017	21.96	22.12	21.75	21.83	52,410	-0.06(-0.26%)
Sep 25, 2017	22.01	22.10	21.81	21.88	42,244	-0.04(-0.17%)
Sep 22, 2017	22.00	22.04	21.74	21.92	41,895	-0.06(-0.26%)
Sep 21, 2017	22.14	22.27	21.87	21.98	52,672	-0.05(-0.24%)
Sep 20, 2017	21.76	22.52	21.76	22.03	64,889	+0.23(+1.07%)
Sep 19, 2017	22.01	22.04	21.47	21.80	47,131	-0.24(-1.10%)
Sep 18, 2017	21.46	22.17	21.46	22.04	54,339	+0.52(+2.41%)
Sep 15, 2017	21.11	21.55	21.11	21.52	65,934	+0.31(+1.48%)
Sep 14, 2017	20.97	21.52	20.79	21.21	47,074	+0.25(+1.21%)
Sep 13, 2017	20.88	20.97	20.57	20.95	51,913	-0.01(-0.07%)
Sep 12, 2017	20.85	21.14	20.62	20.97	44,252	+0.33(+1.59%)
Sep 11, 2017	20.37	20.64	20.37	20.64	26,380	+0.30(+1.50%)
Sep 08, 2017	20.25	20.41	19.84	20.33	54,515	+0.13(+0.65%)
Sep 07, 2017	20.50	20.53	20.16	20.20	45,494	-0.19(-0.95%)
Sep 06, 2017	20.27	20.56	20.27	20.40	9,883	+0.10(+0.51%)
Sep 05, 2017	20.06	20.54	20.06	20.29	57,194	+0.07(+0.35%)
Sep 01, 2017	20.19	20.29	20.08	20.22	24,532	-0.00(-0.02%)
Aug 31, 2017	20.08	20.37	20.03	20.23	53,993	+0.09(+0.44%)
Aug 30, 2017	20.04	20.14	19.87	20.14	29,316	+0.15(+0.76%)
Aug 29, 2017	19.94	20.16	19.69	19.99	44,540	-0.03(-0.16%)
Aug 28, 2017	20.13	20.17	19.91	20.02	29,736	+0.03(+0.14%)
Aug 25, 2017	20.08	20.08	19.76	19.99	8,636	-0.07(-0.33%)
Aug 24, 2017	20.07	20.08	19.91	20.06	6,905	+0.07(+0.35%)
Aug 23, 2017	19.74	20.22	19.67	19.99	45,106	+0.08(+0.43%)
Aug 22, 2017	19.76	19.91	19.66	19.90	35,000	+0.12(+0.60%)
Aug 21, 2017	19.84	19.92	19.34	19.78	64,221	-0.10(-0.50%)
Aug 18, 2017	19.55	19.98	19.40	19.88	68,218	+0.15(+0.76%)
Aug 17, 2017	19.81	19.81	19.73	19.73	19,120	-0.13(-0.64%)
Aug 16, 2017	19.92	20.09	19.80	19.86	15,170	-0.03(-0.17%)
Aug 15, 2017	19.80	20.24	19.80	19.89	17,251	+0.12(+0.60%)
Aug 14, 2017	19.67	19.79	19.60	19.77	16,405	+0.23(+1.18%)
Aug 11, 2017	19.64	19.89	19.46	19.54	37,832	-0.07(-0.34%)
Aug 10, 2017	19.81	20.02	19.59	19.61	28,750	-0.24(-1.21%)
Aug 09, 2017	19.87	19.89	19.80	19.85	12,342	-0.08(-0.38%)
Aug 08, 2017	19.92	20.19	19.84	19.92	10,161	+0.12(+0.62%)
Aug 07, 2017	19.91	20.17	19.80	19.80	27,231	-0.18(-0.92%)
Aug 04, 2017		19.90	19.80	19.99	6,498	+0.09(+0.45%)
Aug 03, 2017	19.80	20.24	19.80	19.90	40,950	+0.10(+0.50%)
Aug 02, 2017	20.10	20.13	19.80	19.80	6,979	-0.40(-1.98%)
Aug 01, 2017	20.46	20.50	20.15	20.20	15,206	+0.00(+0.00%)
Jul 31, 2017	19.61	20.38	19.61	20.20	47,427	+0.59(+3.00%)
Jul 28, 2017	19.48	19.61	19.44	19.61	21,240	+0.10(+0.53%)
Jul 27, 2017	19.80	19.80	19.51	19.51	14,296	-0.34(-1.73%)
Jul 26, 2017	19.79	19.88	19.51	19.85	29,619	+0.13(+0.64%)
Jul 25, 2017	19.84	19.88	19.55	19.72	13,469	-0.06(-0.31%)
Jul 24, 2017	19.61	19.94	19.61	19.78	12,206	+0.13(+0.65%)
Jul 21, 2017	19.69	20.50	19.54	19.66	34,637	+0.04(+0.22%)
Jul 20, 2017		19.81	19.52	19.61	23,974	-0.04(-0.22%)
Jul 19, 2017	19.68	19.78	19.35	19.66	7,418	+0.10(+0.53%)
Jul 18, 2017	19.67	19.99	19.54	19.55	35,390	-0.18(-0.91%)
Jul 17, 2017	19.30	19.92	19.28	19.73	72,660	+0.32(+1.63%)
Jul 14, 2017	19.52	19.61	19.23	19.42	29,144	-0.15(-0.75%)
Jul 13, 2017	19.33	19.56	19.14	19.56	3,967	+0.20(+1.02%)
Jul 12, 2017	19.51	19.77	19.24	19.36	9,830	-0.12(-0.63%)
Jul 11, 2017	20.02	20.02	19.30	19.49	13,715	+0.00(+0.02%)
Jul 10, 2017	19.58	19.68	19.48	19.48	7,923	-0.15(-0.74%)
Jul 07, 2017	19.78	20.21	19.24	19.63	19,411	-0.14(-0.72%)
Jul 06, 2017	19.32	20.02	19.32	19.77	49,958	+0.31(+1.60%)
Jul 05, 2017	19.63	19.63	19.35	19.46	23,781	-0.11(-0.55%)
Jul 03, 2017	19.56	19.75	19.15	19.57	29,955	+0.16(+0.80%)
Jun 30, 2017	19.85	19.85	19.36	19.41	6,532	-0.09(-0.46%)
Jun 29, 2017	19.46	19.73	19.34	19.50	12,983	+0.11(+0.58%)
Jun 28, 2017	19.21	19.87	19.16	19.39	24,611	+0.11(+0.59%)
Jun 27, 2017	19.59	19.59	19.21	19.27	24,481	-0.40(-2.01%)
Jun 26, 2017	19.30	19.92	19.30	19.67	28,726	+0.23(+1.16%)
Jun 23, 2017	19.02	19.58	18.72	19.44	56,982	+0.38(+1.98%)
Jun 22, 2017	19.12	19.51	18.76	19.07	36,898	-0.14(-0.74%)
Jun 21, 2017	20.00	20.00	19.17	19.21	24,055	-0.33(-1.66%)
Jun 20, 2017	19.47	19.74	19.35	19.53	38,506	+0.02(+0.10%)
Jun 19, 2017	19.19	19.78	19.19	19.51	11,909	+0.04(+0.19%)
Jun 16, 2017	19.50	19.79	19.16	19.48	31,679	-0.23(-1.15%)
Jun 15, 2017	19.41	19.89	19.41	19.70	13,592	+0.03(+0.14%)
Jun 14, 2017	19.80	19.82	19.33	19.68	24,829	-0.26(-1.30%)
Jun 13, 2017	19.91	20.00	19.69	19.93	27,869	+0.17(+0.86%)
Jun 12, 2017	19.80	19.84	19.52	19.76	16,116	+0.04(+0.21%)
Jun 09, 2017	19.34	19.75	19.15	19.72	35,526	+0.75(+3.95%)
Jun 08, 2017	18.61	19.58	18.61	18.97	31,315	+0.44(+2.39%)
Jun 07, 2017	19.35	19.35	18.38	18.53	16,362	-0.18(-0.96%)
Jun 06, 2017	18.90	18.96	18.38	18.71	18,946	-0.38(-2.00%)
Jun 05, 2017	19.54	19.54	18.97	19.09	14,958	-0.25(-1.32%)
Jun 02, 2017	19.16	19.58	18.61	19.35	31,090	+0.16(+0.86%)
Jun 01, 2017	18.52	19.22	18.52	19.18	43,571	+0.77(+4.20%)
May 31, 2017	18.58	18.58	18.13	18.41	22,803	-0.08(-0.45%)
May 30, 2017	18.52	18.52	18.46	18.49	8,300	+0.00(+0.02%)
May 26, 2017	18.63	18.63	18.48	18.49	9,380	-0.02(-0.13%)
May 25, 2017	18.29	18.55	18.17	18.51	37,335	+0.11(+0.58%)
May 24, 2017	18.48	18.48	18.28	18.40	22,562	-0.07(-0.40%)
May 23, 2017	18.40	18.48	18.29	18.48	32,590	-0.03(-0.18%)
May 22, 2017	17.98	18.82	17.98	18.51	15,927	+0.42(+2.35%)
May 19, 2017	17.98	18.22	17.98	18.09	118,814	+0.09(+0.52%)
May 18, 2017	17.91	18.20	17.84	17.99	69,679	+0.21(+1.15%)
May 17, 2017	18.37	18.45	17.79	17.79	71,965	-0.75(-4.05%)
May 16, 2017	18.48	18.57	17.97	18.54	28,314	+0.07(+0.38%)
May 15, 2017	18.36	18.89	18.18	18.47	31,432	+0.31(+1.69%)
May 12, 2017	17.81	18.29	17.76	18.16	48,445	+0.13(+0.72%)
May 11, 2017	18.41	18.45	17.91	18.03	35,393	-0.25(-1.38%)
May 10, 2017	18.22	18.48	18.17	18.28	16,687	+0.06(+0.33%)
May 09, 2017	18.38	18.44	18.15	18.22	30,028	-0.30(-1.64%)
May 08, 2017	18.43	18.71	18.21	18.52	54,095	+0.16(+0.89%)
May 05, 2017	18.57	18.63	18.36	18.36	22,378	-0.09(-0.51%)
May 04, 2017	18.58	18.73	18.44	18.45	39,676	+0.00(+0.00%)
May 03, 2017	18.50	18.93	18.45	18.45	49,939	-0.04(-0.20%)
May 02, 2017	18.87	19.11	18.49	18.49	38,078	-0.38(-2.02%)
May 01, 2017	19.50	19.56	18.77	18.87	56,475	-0.56(-2.88%)
Apr 28, 2017	19.57	19.59	19.38	19.43	22,828	-0.04(-0.22%)
Apr 27, 2017	19.52	19.75	19.43	19.47	33,399	-0.05(-0.24%)
Apr 26, 2017	19.65	19.65	19.47	19.52	33,938	+0.09(+0.46%)
Apr 25, 2017	19.46	19.63	19.34	19.43	36,052	+0.10(+0.51%)
Apr 24, 2017	19.75	19.75	19.25	19.33	35,045	-0.13(-0.67%)
Apr 21, 2017	19.41	19.57	19.41	19.46	12,983	-0.07(-0.38%)
Apr 20, 2017	19.15	19.71	18.95	19.54	38,189	+0.55(+2.90%)
Apr 19, 2017	19.48	19.48	18.93	18.99	41,771	-0.49(-2.51%)
Apr 18, 2017	19.52	19.84	19.34	19.48	12,240	-0.18(-0.90%)
Apr 17, 2017	19.32	19.77	19.32	19.66	10,410	+0.44(+2.30%)
Apr 13, 2017	19.44	19.65	19.21	19.21	18,064	-0.34(-1.74%)
Apr 12, 2017	19.79	20.12	19.55	19.55	5,055	-0.25(-1.25%)
Apr 11, 2017	19.54	20.15	19.52	19.80	22,689	+0.13(+0.66%)
Apr 10, 2017	20.04	20.09	19.60	19.67	11,176	-0.36(-1.81%)
Apr 07, 2017	19.76	20.22	19.59	20.03	19,590	+0.27(+1.34%)
Apr 06, 2017	19.73	20.03	19.54	19.77	12,573	-0.08(-0.42%)
Apr 05, 2017	20.32	20.49	19.83	19.85	32,569	-0.47(-2.29%)
Apr 04, 2017	20.17	20.50	20.17	20.32	14,157	+0.14(+0.67%)
Apr 03, 2017	20.21	20.41	20.02	20.18	27,691	-0.07(-0.32%)
Mar 31, 2017	20.52	20.57	20.12	20.25	36,786	-0.37(-1.79%)
Mar 30, 2017	20.48	20.74	20.48	20.62	25,861	+0.08(+0.41%)
Mar 29, 2017	20.48	20.53	20.40	20.53	7,899	+0.04(+0.18%)
Mar 28, 2017	20.16	20.50	20.05	20.49	36,932	+0.33(+1.62%)
Mar 27, 2017	20.25	20.39	20.03	20.17	16,837	-0.22(-1.07%)
Mar 24, 2017	20.58	20.79	20.28	20.39	20,182	-0.21(-1.04%)
Mar 23, 2017	20.43	20.85	20.30	20.60	28,037	+0.22(+1.09%)
Mar 22, 2017	20.41	20.54	20.26	20.38	32,618	+0.02(+0.08%)
Mar 21, 2017	20.74	20.81	20.28	20.36	68,364	-0.33(-1.60%)
Mar 20, 2017	20.86	20.86	20.67	20.69	20,045	-0.19(-0.89%)
Mar 17, 2017	20.56	20.88	20.41	20.88	87,643	+0.18(+0.88%)
Mar 16, 2017	20.75	20.91	20.50	20.70	27,455	-0.11(-0.52%)
Mar 15, 2017	20.66	21.20	20.58	20.81	16,234	+0.21(+1.04%)
Mar 14, 2017	20.76	21.39	20.55	20.59	17,272	-0.57(-2.71%)
Mar 13, 2017	21.47	21.50	20.88	21.17	32,586	-0.40(-1.86%)
Mar 10, 2017	22.08	22.15	21.57	21.57	16,753	-0.24(-1.11%)
Mar 09, 2017	22.04	22.04	21.68	21.81	11,232	-0.15(-0.69%)
Mar 08, 2017	22.34	22.81	21.96	21.96	12,829	-0.30(-1.35%)
Mar 07, 2017	22.16	22.31	21.98	22.26	12,335	+0.02(+0.10%)
Mar 06, 2017	22.56	22.56	22.15	22.24	14,149	-0.58(-2.53%)
Mar 03, 2017	22.64	22.81	22.37	22.81	23,836	+0.07(+0.30%)
Mar 02, 2017	22.64	22.83	22.34	22.74	6,777	+0.01(+0.04%)
Mar 01, 2017	22.26	22.74	22.26	22.74	5,512	+0.80(+3.64%)
Feb 28, 2017	22.68	22.68	21.94	21.94	15,270	-0.86(-3.78%)
Feb 27, 2017	22.61	22.84	22.61	22.80	17,598	+0.14(+0.63%)
Feb 24, 2017	22.50	22.83	22.50	22.66	5,702	-0.02(-0.10%)
Feb 23, 2017	22.61	22.72	22.61	22.68	9,686	+0.06(+0.29%)
Feb 22, 2017	22.59	22.64	22.56	22.62	1,822	-0.04(-0.16%)
Feb 21, 2017	22.82	22.82	22.28	22.65	5,633	+0.00(+0.00%)
Feb 17, 2017		22.65	22.65	22.65	0	+0.25(+1.13%)
Feb 16, 2017	22.61	22.65	22.38	22.40	10,597	-0.12(-0.51%)
Feb 15, 2017	22.24	22.55	21.79	22.51	5,865	+0.18(+0.83%)
Feb 14, 2017	22.36	22.36	21.92	22.33	13,466	-0.11(-0.49%)
Feb 13, 2017	22.50	22.50	21.86	22.44	10,750	-0.01(-0.06%)
Feb 10, 2017	22.24	22.45	22.04	22.45	5,759	+0.22(+0.98%)
Feb 09, 2017	22.24	22.24	22.24	22.24	2,135	+0.38(+1.73%)
Feb 08, 2017	21.52	22.08	21.52	21.86	7,146	-0.18(-0.80%)
Feb 07, 2017	22.15	22.15	22.03	22.03	4,785	+0.21(+0.97%)
Feb 06, 2017	22.05	22.57	20.91	21.82	12,266	-0.32(-1.44%)
Feb 03, 2017	21.43	22.26	21.22	22.14	19,652	+0.73(+3.43%)
Feb 02, 2017	21.27	21.45	20.76	21.41	13,694	+0.14(+0.65%)
Feb 01, 2017	21.34	21.45	20.93	21.27	9,894	-0.05(-0.22%)
Jan 31, 2017	21.14	21.34	21.01	21.31	7,976	+0.09(+0.43%)
Jan 30, 2017	20.98	21.44	20.98	21.22	18,241	+0.04(+0.20%)
Jan 27, 2017	21.34	21.34	21.18	21.18	2,408	+0.05(+0.24%)
Jan 26, 2017	21.23	21.31	20.78	21.13	12,183	+0.08(+0.39%)
Jan 25, 2017	20.95	21.32	20.53	21.05	13,811	-0.07(-0.35%)
Jan 24, 2017	20.57	21.12	20.35	21.12	6,550	+0.47(+2.28%)
Jan 23, 2017	21.29	21.29	20.53	20.65	11,884	-0.59(-2.76%)
Jan 20, 2017	21.64	21.64	21.00	21.24	7,486	-0.45(-2.08%)
Jan 19, 2017	21.97	22.03	21.68	21.69	8,873	-0.39(-1.76%)
Jan 18, 2017	21.99	22.08	21.78	22.08	7,751	+0.15(+0.67%)
Jan 17, 2017	22.15	22.15	21.92	21.93	6,053	-0.25(-1.12%)
Jan 13, 2017		22.18	22.18	22.18	0	+0.11(+0.50%)
Jan 12, 2017	22.57	22.57	22.07	22.07	6,038	-0.48(-2.13%)
Jan 11, 2017	22.61	22.68	22.42	22.55	13,629	-0.15(-0.67%)
Jan 10, 2017	22.48	22.70	22.35	22.70	3,890	+0.37(+1.67%)
Jan 09, 2017	22.84	22.84	22.32	22.32	4,285	-0.08(-0.37%)
Jan 06, 2017	22.35	22.49	22.03	22.41	7,456	+0.05(+0.21%)
Jan 05, 2017	22.65	22.65	22.36	22.36	3,801	-0.29(-1.28%)
Jan 04, 2017	22.55	22.93	22.30	22.65	8,691	+0.16(+0.70%)
Jan 03, 2017	23.25	23.25	22.50	22.50	19,678	-0.80(-3.45%)
Dec 30, 2016		23.30	23.30	23.30	0	-0.09(-0.39%)
Dec 29, 2016	23.36	23.41	23.18	23.39	6,188	+0.00(+0.02%)
Dec 28, 2016	23.69	23.69	23.34	23.39	9,998	-0.35(-1.48%)
Dec 27, 2016	23.68	23.83	23.41	23.74	8,930	+0.06(+0.25%)
Dec 23, 2016		23.68	23.68	23.68	0	-0.06(-0.25%)
Dec 22, 2016	23.94	23.94	23.73	23.74	6,849	-0.25(-1.06%)
Dec 21, 2016	24.18	24.29	23.63	23.99	11,281	-0.01(-0.06%)
Dec 20, 2016	23.83	24.04	23.79	24.00	26,222	+0.40(+1.68%)
Dec 19, 2016	23.20	23.68	23.20	23.61	28,726	+0.32(+1.39%)
Dec 16, 2016	23.34	23.46	23.17	23.28	68,086	+0.02(+0.10%)
Dec 15, 2016	23.03	23.34	22.84	23.26	42,431	+0.30(+1.29%)
Dec 14, 2016	22.97	23.07	22.56	22.97	49,881	-0.07(-0.32%)
Dec 13, 2016	22.15	23.34	22.15	23.04	52,816	-0.02(-0.10%)
Dec 12, 2016	23.89	23.96	22.86	23.06	19,861	-0.89(-3.70%)
Dec 09, 2016	23.92	24.29	23.90	23.95	27,315	+0.29(+1.23%)
Dec 08, 2016	22.26	24.22	22.18	23.66	29,003	+1.29(+5.75%)
Dec 07, 2016	22.20	22.70	22.20	22.37	12,914	-0.00(-0.02%)
Dec 06, 2016	21.80	22.49	21.71	22.38	49,690	+0.11(+0.50%)
Dec 05, 2016	21.82	22.27	20.82	22.27	10,538	+0.57(+2.64%)
Dec 02, 2016	22.01	22.03	21.48	21.69	4,510	-0.24(-1.07%)