Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.18	22.18	21.68	21.81	9,519	-0.09(-0.39%)
Nov 29, 2018	21.59	22.11	20.93	21.89	6,535	+0.16(+0.72%)
Nov 28, 2018	21.52	21.88	21.45	21.74	9,789	+0.45(+2.13%)
Nov 27, 2018	20.98	21.28	20.98	21.28	1,824	-0.20(-0.94%)
Nov 26, 2018	21.66	21.66	21.48	21.48	4,010	-0.15(-0.68%)
Nov 23, 2018	21.29	21.63	21.29	21.63	2,776	-0.05(-0.23%)
Nov 21, 2018		21.68	21.68	21.68	0	+0.14(+0.66%)
Nov 20, 2018	20.88	21.63	20.88	21.54	6,693	+0.21(+0.99%)
Nov 19, 2018	21.28	21.33	21.06	21.33	3,942	-0.08(-0.38%)
Nov 16, 2018	21.37	21.62	21.33	21.41	7,139	-0.06(-0.26%)
Nov 15, 2018	21.48	21.48	21.46	21.46	2,774	+0.29(+1.36%)
Nov 14, 2018	21.52	21.52	21.18	21.18	3,506	-0.34(-1.59%)
Nov 13, 2018	21.43	21.66	21.43	21.52	2,467	+0.24(+1.14%)
Nov 12, 2018	21.23	21.30	21.06	21.28	4,601	+0.19(+0.91%)
Nov 09, 2018	21.33	21.58	20.99	21.09	13,089	-0.29(-1.37%)
Nov 08, 2018	20.97	21.80	20.97	21.38	12,838	-0.42(-1.94%)
Nov 07, 2018	21.68	21.88	21.53	21.80	6,991	+0.24(+1.12%)
Nov 06, 2018	21.18	21.91	21.18	21.56	15,101	+0.21(+0.97%)
Nov 05, 2018	21.33	21.55	21.33	21.35	5,547	+0.03(+0.12%)
Nov 02, 2018	21.45	21.77	21.33	21.33	5,156	-0.25(-1.17%)
Nov 01, 2018	20.53	21.58	20.45	21.58	17,925	+1.16(+5.68%)
Oct 31, 2018	20.06	20.42	20.06	20.42	6,646	+0.25(+1.25%)
Oct 30, 2018	20.22	20.36	19.94	20.17	14,089	-0.15(-0.74%)
Oct 29, 2018	20.10	20.32	20.10	20.32	5,894	+0.34(+1.69%)
Oct 26, 2018	20.17	20.46	19.94	19.98	10,511	-0.20(-0.97%)
Oct 25, 2018	20.75	20.75	20.18	20.18	12,937	-0.49(-2.39%)
Oct 24, 2018	20.87	20.87	20.67	20.67	3,653	-0.01(-0.05%)
Oct 23, 2018	20.49	20.92	20.49	20.68	3,734	-0.34(-1.63%)
Oct 22, 2018	20.71	21.03	20.22	21.03	4,906	+0.61(+2.96%)
Oct 19, 2018	20.78	21.17	20.42	20.42	5,751	-0.58(-2.76%)
Oct 18, 2018	21.18	21.35	20.57	21.00	10,386	-0.23(-1.07%)
Oct 17, 2018	21.68	21.68	21.18	21.23	4,454	-0.30(-1.38%)
Oct 16, 2018	21.52	21.52	21.52	21.52	3,462	+0.40(+1.91%)
Oct 15, 2018	21.39	21.39	20.96	21.12	9,861	-0.30(-1.39%)
Oct 12, 2018	21.76	21.99	21.39	21.42	11,503	-0.27(-1.23%)
Oct 11, 2018	21.73	21.74	21.69	21.69	4,607	-0.10(-0.44%)
Oct 10, 2018	21.82	21.96	21.78	21.78	7,082	-0.25(-1.14%)
Oct 09, 2018	22.15	22.15	22.02	22.03	7,522	+0.10(+0.44%)
Oct 08, 2018	21.89	22.16	21.88	21.94	5,545	-0.04(-0.18%)
Oct 05, 2018	22.17	22.17	21.93	21.98	3,768	-0.30(-1.34%)
Oct 04, 2018	22.19	22.48	22.12	22.28	5,819	+0.21(+0.96%)
Oct 03, 2018	22.08	22.23	21.82	22.06	5,448	+0.08(+0.34%)
Oct 02, 2018	21.74	22.49	21.71	21.99	4,958	+0.18(+0.81%)
Oct 01, 2018	21.68	21.99	21.68	21.81	3,907	-0.10(-0.44%)
Sep 28, 2018	21.81	21.91	21.79	21.91	3,966	+0.00(+0.00%)
Sep 27, 2018	21.78	21.91	21.78	21.91	2,013	-0.05(-0.21%)
Sep 26, 2018	22.13	22.38	21.87	21.95	4,161	-0.16(-0.71%)
Sep 25, 2018	22.10	22.18	21.99	22.11	13,264	+0.12(+0.53%)
Sep 24, 2018	22.05	22.18	21.97	21.99	5,305	-0.33(-1.47%)
Sep 21, 2018	21.78	22.33	21.78	22.32	45,814	+0.53(+2.43%)
Sep 20, 2018	22.06	22.06	21.79	21.79	7,516	-0.29(-1.32%)
Sep 19, 2018	21.84	22.38	21.84	22.08	5,606	+0.21(+0.97%)
Sep 18, 2018	22.04	22.13	21.87	21.87	4,111	+0.07(+0.32%)
Sep 17, 2018	21.81	21.88	21.68	21.80	6,650	-0.01(-0.05%)
Sep 14, 2018	21.75	22.20	21.75	21.81	6,941	-0.10(-0.44%)
Sep 13, 2018	21.85	21.91	21.85	21.91	2,042	-0.10(-0.46%)
Sep 12, 2018	22.10	22.25	21.86	22.01	8,893	-0.24(-1.09%)
Sep 11, 2018	22.27	22.58	22.25	22.25	9,105	-0.25(-1.10%)
Sep 10, 2018	22.59	22.59	22.01	22.50	6,253	-0.13(-0.59%)
Sep 07, 2018	22.28	22.65	22.28	22.63	6,990	+0.11(+0.47%)
Sep 06, 2018	22.78	22.78	22.48	22.53	6,229	-0.05(-0.24%)
Sep 05, 2018	22.63	22.63	22.56	22.58	5,588	-0.07(-0.31%)
Sep 04, 2018	22.41	22.65	22.41	22.65	2,336	-0.02(-0.09%)
Aug 31, 2018		22.67	22.67	22.67	0	-0.07(-0.29%)
Aug 30, 2018	22.97	22.97	22.74	22.74	9,051	-0.43(-1.86%)
Aug 29, 2018	23.11	23.26	23.01	23.17	5,238	+0.14(+0.59%)
Aug 28, 2018	22.93	23.08	22.93	23.03	3,197	+0.15(+0.63%)
Aug 27, 2018	23.03	23.28	22.89	22.89	3,864	-0.15(-0.63%)
Aug 24, 2018	23.15	23.20	23.03	23.03	5,791	-0.01(-0.04%)
Aug 23, 2018	22.86	23.15	22.86	23.04	11,403	-0.00(-0.02%)
Aug 22, 2018	23.03	23.16	23.03	23.05	5,430	-0.09(-0.39%)
Aug 21, 2018	22.54	23.28	22.54	23.14	7,249	+0.20(+0.87%)
Aug 20, 2018	22.80	23.07	22.66	22.94	7,645	+0.16(+0.70%)
Aug 17, 2018	22.90	23.14	22.59	22.78	22,368	-0.30(-1.28%)
Aug 16, 2018	22.80	23.08	22.80	23.07	9,256	+0.22(+0.94%)
Aug 15, 2018	22.62	23.14	22.62	22.86	14,625	-0.18(-0.76%)
Aug 14, 2018	22.82	23.28	22.82	23.03	16,576	+0.25(+1.08%)
Aug 13, 2018	23.14	23.14	22.71	22.79	12,628	-0.16(-0.70%)
Aug 10, 2018	22.96	23.03	22.95	22.95	2,995	-0.04(-0.17%)
Aug 09, 2018	22.90	23.03	22.90	22.99	3,788	+0.03(+0.13%)
Aug 08, 2018	22.59	22.96	22.55	22.96	8,669	+0.21(+0.92%)
Aug 07, 2018	22.64	22.90	22.51	22.75	3,720	-0.03(-0.13%)
Aug 06, 2018	22.84	22.84	22.47	22.78	5,124	+0.06(+0.24%)
Aug 03, 2018	22.83	22.83	22.68	22.72	6,390	-0.11(-0.46%)
Aug 02, 2018	22.75	22.90	22.66	22.83	6,343	+0.16(+0.68%)
Aug 01, 2018	22.71	22.87	22.63	22.67	6,199	-0.16(-0.70%)
Jul 31, 2018	22.63	22.85	22.43	22.83	11,885	+0.13(+0.55%)
Jul 30, 2018	22.77	22.77	22.71	22.71	6,203	+0.08(+0.33%)
Jul 27, 2018	22.66	22.78	22.54	22.63	9,386	-0.03(-0.13%)
Jul 26, 2018	22.79	22.91	22.66	22.66	2,658	-0.07(-0.31%)
Jul 25, 2018	22.73	22.88	22.66	22.73	3,676	-0.07(-0.29%)
Jul 24, 2018	22.88	22.91	22.76	22.80	4,557	-0.13(-0.55%)
Jul 23, 2018	22.61	22.92	22.61	22.92	3,656	+0.25(+1.08%)
Jul 20, 2018	22.99	22.99	22.67	22.68	4,098	-0.17(-0.72%)
Jul 19, 2018	22.91	22.96	22.66	22.84	4,487	-0.01(-0.07%)
Jul 18, 2018	22.60	23.00	22.60	22.86	5,288	+0.11(+0.46%)
Jul 17, 2018	21.94	22.83	21.93	22.75	2,949	+0.02(+0.11%)
Jul 16, 2018	22.78	22.78	22.25	22.73	6,223	-0.05(-0.24%)
Jul 13, 2018	22.64	22.89	22.63	22.78	7,223	+0.08(+0.33%)
Jul 12, 2018	23.00	23.00	22.16	22.71	6,193	-0.21(-0.92%)
Jul 11, 2018	22.86	22.99	22.86	22.92	4,313	+0.21(+0.93%)
Jul 10, 2018	22.92	22.98	22.71	22.71	3,355	-0.11(-0.46%)
Jul 09, 2018	22.94	23.03	22.78	22.81	17,527	-0.19(-0.81%)
Jul 06, 2018	22.98	23.03	22.96	23.00	7,515	+0.16(+0.68%)
Jul 05, 2018	22.47	23.03	22.47	22.84	8,094	+0.37(+1.63%)
Jul 03, 2018		22.48	22.48	22.48	0	+0.10(+0.45%)
Jul 02, 2018	22.46	22.46	22.13	22.38	3,904	-0.05(-0.20%)
Jun 29, 2018	22.22	22.67	22.22	22.42	18,026	-0.12(-0.53%)
Jun 28, 2018	22.63	22.71	22.51	22.54	10,750	-0.19(-0.82%)
Jun 27, 2018	22.72	22.76	21.81	22.73	10,249	-0.16(-0.68%)
Jun 26, 2018	22.39	22.88	22.27	22.88	10,790	+0.55(+2.47%)
Jun 25, 2018	22.38	22.45	22.14	22.33	14,868	+0.00(+0.00%)
Jun 22, 2018	22.27	22.78	22.25	22.33	37,015	+0.02(+0.07%)
Jun 21, 2018	22.38	22.75	22.12	22.32	15,504	-0.04(-0.18%)
Jun 20, 2018	22.09	22.36	21.96	22.36	8,058	+0.39(+1.78%)
Jun 19, 2018	21.99	22.38	21.97	21.97	15,458	+0.09(+0.39%)
Jun 18, 2018	21.18	22.60	20.89	21.88	12,452	+0.55(+2.56%)
Jun 15, 2018		22.23	21.23	21.34	55,980	-0.72(-3.27%)
Jun 14, 2018	22.30	22.45	21.87	22.06	11,280	-0.27(-1.19%)
Jun 13, 2018	22.25	22.51	22.25	22.32	10,399	-0.21(-0.91%)
Jun 12, 2018	22.67	22.93	22.23	22.53	10,023	-0.20(-0.86%)
Jun 11, 2018	23.13	23.19	22.72	22.72	7,421	-0.47(-2.01%)
Jun 08, 2018	23.53	23.53	22.99	23.19	5,420	-0.14(-0.60%)
Jun 07, 2018	23.16	23.33	23.16	23.33	2,740	+0.23(+0.98%)
Jun 06, 2018	22.93	23.53	22.93	23.10	12,981	+0.19(+0.81%)
Jun 05, 2018	23.04	23.36	22.84	22.92	7,265	-0.31(-1.32%)
Jun 04, 2018	23.48	23.49	23.22	23.22	7,453	-0.11(-0.49%)
Jun 01, 2018	23.25	23.38	23.13	23.34	14,054	+0.38(+1.67%)
May 31, 2018	22.95	22.95	22.95	22.95	3,745	+0.11(+0.50%)
May 30, 2018	22.82	23.00	22.75	22.84	6,934	+0.15(+0.68%)
May 29, 2018	22.76	22.78	22.47	22.68	3,856	-0.19(-0.85%)
May 25, 2018		22.88	22.88	22.88	0	+0.17(+0.74%)
May 24, 2018	22.64	22.78	22.64	22.71	3,170	+0.18(+0.79%)
May 23, 2018	22.68	22.69	22.53	22.53	2,012	-0.03(-0.15%)
May 22, 2018	22.51	22.73	22.51	22.57	13,497	-0.13(-0.57%)
May 21, 2018	21.79	22.70	21.79	22.69	15,322	+0.33(+1.49%)
May 18, 2018	22.45	22.45	22.00	22.36	23,071	+0.02(+0.11%)
May 17, 2018	22.01	22.38	22.01	22.34	11,985	+0.32(+1.45%)
May 16, 2018	22.17	22.17	21.65	22.02	19,285	-0.13(-0.58%)
May 15, 2018	21.93	22.39	21.47	22.15	9,467	+0.18(+0.81%)
May 14, 2018	22.38	22.51	21.97	21.97	6,705	-0.55(-2.45%)
May 11, 2018	22.38	22.57	22.38	22.52	8,410	+0.02(+0.09%)
May 10, 2018	22.56	22.59	22.38	22.50	4,929	-0.07(-0.31%)
May 09, 2018	22.02	22.68	22.02	22.57	14,928	+0.55(+2.48%)
May 08, 2018	21.30	22.31	21.30	22.02	9,638	+0.27(+1.23%)
May 07, 2018	22.12	22.12	21.75	21.75	1,916	-0.03(-0.14%)
May 04, 2018	21.51	21.88	21.46	21.78	3,759	+0.10(+0.46%)
May 03, 2018	21.69	21.69	21.69	21.69	987	+0.07(+0.35%)
May 02, 2018	22.03	22.03	21.61	21.61	2,241	-0.37(-1.67%)
May 01, 2018	21.31	21.99	21.20	21.98	31,640	+0.34(+1.59%)
Apr 30, 2018	21.66	21.66	21.64	21.64	2,923	-0.04(-0.21%)
Apr 27, 2018	21.88	21.88	21.68	21.68	3,687	-0.28(-1.29%)
Apr 26, 2018	21.76	22.27	21.76	21.96	4,393	+0.06(+0.29%)
Apr 25, 2018	21.56	22.00	21.29	21.90	7,742	+0.13(+0.59%)
Apr 24, 2018	21.83	22.16	21.69	21.77	23,202	-0.10(-0.48%)
Apr 23, 2018	22.09	22.09	21.87	21.87	2,197	-0.11(-0.50%)
Apr 20, 2018	21.31	22.12	21.31	21.98	16,444	+0.42(+1.94%)
Apr 19, 2018	21.64	21.69	21.57	21.57	3,496	+0.12(+0.56%)
Apr 18, 2018	21.46	21.78	21.26	21.45	3,317	-0.06(-0.28%)
Apr 17, 2018	21.39	21.51	21.36	21.51	2,881	+0.21(+1.00%)
Apr 16, 2018	21.31	21.42	21.19	21.29	6,600	-0.08(-0.40%)
Apr 13, 2018	20.97	21.51	20.97	21.38	6,126	+0.36(+1.73%)
Apr 12, 2018	20.72	21.27	20.72	21.01	4,001	+0.10(+0.48%)
Apr 11, 2018	21.18	21.18	20.91	20.91	1,355	+0.00(+0.00%)
Apr 10, 2018	20.94	21.14	20.91	20.91	3,275	+0.04(+0.21%)
Apr 09, 2018	20.64	21.08	20.50	20.87	11,392	+0.12(+0.60%)
Apr 06, 2018	20.64	21.31	20.38	20.75	7,537	-0.06(-0.29%)
Apr 05, 2018	20.93	21.02	20.77	20.80	10,867	+0.05(+0.26%)
Apr 04, 2018	20.64	20.86	20.51	20.75	9,061	+0.15(+0.72%)
Apr 03, 2018	20.57	21.09	20.54	20.60	7,358	+0.06(+0.31%)
Apr 02, 2018	20.94	20.98	20.34	20.54	10,123	-0.51(-2.41%)
Mar 29, 2018		21.04	21.04	21.04	0	-0.12(-0.59%)
Mar 28, 2018	21.47	21.63	20.96	21.17	12,570	-0.30(-1.39%)
Mar 27, 2018	21.14	21.63	21.14	21.47	18,879	+0.28(+1.31%)
Mar 26, 2018	21.16	21.53	20.90	21.19	13,527	+0.24(+1.16%)
Mar 23, 2018	21.42	21.79	20.94	20.94	32,879	-0.30(-1.43%)
Mar 22, 2018	21.24	21.81	20.85	21.25	18,712	-0.33(-1.54%)
Mar 21, 2018	21.25	21.58	21.25	21.58	5,044	+0.44(+2.07%)
Mar 20, 2018	21.28	21.37	21.14	21.14	4,964	-0.27(-1.25%)
Mar 19, 2018	20.74	21.55	20.74	21.41	15,105	+0.08(+0.40%)
Mar 16, 2018	20.68	21.59	20.68	21.33	40,185	+0.56(+2.71%)
Mar 15, 2018	21.88	22.37	20.75	20.77	29,770	-0.74(-3.42%)
Mar 14, 2018	21.52	21.69	21.49	21.50	5,937	-0.24(-1.10%)
Mar 13, 2018	21.71	21.88	21.23	21.74	14,604	+0.18(+0.83%)
Mar 12, 2018	21.25	21.58	21.19	21.56	14,349	+0.43(+2.03%)
Mar 09, 2018	20.77	21.41	20.77	21.13	16,205	+0.50(+2.44%)
Mar 08, 2018	20.79	20.89	20.63	20.63	16,533	-0.12(-0.57%)
Mar 07, 2018	20.51	21.08	20.51	20.75	10,795	+0.02(+0.10%)
Mar 06, 2018	20.58	20.91	20.00	20.73	12,693	+0.05(+0.24%)
Mar 05, 2018	20.16	20.99	20.00	20.68	14,228	+0.68(+3.41%)
Mar 02, 2018	20.24	20.24	19.80	20.00	6,345	+0.12(+0.60%)
Mar 01, 2018	20.12	20.24	19.78	19.88	4,077	-0.17(-0.86%)
Feb 28, 2018	20.05	20.59	19.97	20.05	18,176	+0.14(+0.69%)
Feb 27, 2018	20.53	20.53	19.91	19.91	4,506	-0.57(-2.80%)
Feb 26, 2018	20.47	20.48	20.22	20.48	4,265	+0.00(+0.02%)
Feb 23, 2018	19.75	20.96	19.75	20.48	7,656	+0.10(+0.48%)
Feb 22, 2018	20.22	20.38	20.22	20.38	5,784	+0.06(+0.32%)
Feb 21, 2018	20.56	20.56	20.05	20.32	5,667	-0.06(-0.29%)
Feb 20, 2018	20.05	20.58	19.79	20.38	19,391	+0.23(+1.15%)
Feb 16, 2018		20.14	20.14	20.14	0	-0.05(-0.24%)
Feb 15, 2018	20.42	20.48	20.11	20.19	7,224	-0.25(-1.23%)
Feb 14, 2018	20.39	20.55	20.26	20.45	11,538	-0.10(-0.48%)
Feb 13, 2018	20.24	20.72	20.24	20.54	2,997	+0.14(+0.68%)
Feb 12, 2018	20.24	20.48	20.10	20.41	10,872	+0.16(+0.78%)
Feb 09, 2018	19.77	20.35	19.75	20.25	16,148	+0.69(+3.53%)
Feb 08, 2018	19.79	19.87	19.54	19.56	22,865	-0.32(-1.61%)
Feb 07, 2018	19.84	20.19	19.84	19.88	6,315	-0.10(-0.52%)
Feb 06, 2018	20.09	20.39	19.79	19.98	16,823	-0.47(-2.29%)
Feb 05, 2018		20.74	20.14	20.45	16,784	-0.11(-0.55%)
Feb 02, 2018	20.79	20.96	20.79	20.56	13,017	-0.26(-1.26%)
Feb 01, 2018	20.98	21.12	20.64	20.83	12,541	-0.34(-1.61%)
Jan 31, 2018	21.40	21.40	20.88	21.17	29,417	-0.05(-0.26%)
Jan 30, 2018	21.18	21.18	20.96	21.22	10,088	-0.09(-0.44%)
Jan 29, 2018	21.07	21.42	21.07	21.31	7,115	+0.18(+0.86%)
Jan 26, 2018	20.96	21.60	20.89	21.13	15,553	+0.20(+0.94%)
Jan 25, 2018	21.23	21.72	20.93	20.93	10,497	-0.30(-1.40%)
Jan 24, 2018	21.72	21.72	21.23	21.23	16,505	-0.53(-2.43%)
Jan 23, 2018	21.71	21.84	21.66	21.76	8,978	-0.01(-0.07%)
Jan 22, 2018	21.86	22.04	21.77	21.77	4,413	-0.19(-0.85%)
Jan 19, 2018	21.62	22.04	21.62	21.96	5,930	+0.21(+0.95%)
Jan 18, 2018	21.63	22.17	21.63	21.75	9,598	+0.03(+0.14%)
Jan 17, 2018	21.65	21.82	21.46	21.72	14,615	+0.19(+0.87%)
Jan 16, 2018	21.80	21.83	21.45	21.54	24,301	-0.27(-1.22%)
Jan 12, 2018		21.80	21.80	21.80	0	-0.13(-0.59%)
Jan 11, 2018	22.09	22.10	21.89	21.93	43,003	-0.11(-0.49%)
Jan 10, 2018		22.27	21.97	22.04	27,549	-0.23(-1.02%)
Jan 09, 2018	22.19	22.27	22.12	22.27	10,991	+0.07(+0.31%)
Jan 08, 2018	22.41	22.41	22.09	22.20	13,991	-0.07(-0.33%)
Jan 05, 2018	22.19	22.46	22.17	22.27	6,977	+0.02(+0.09%)
Jan 04, 2018	22.46	22.56	22.25	22.25	15,413	-0.09(-0.42%)
Jan 03, 2018	22.50	22.70	22.24	22.35	12,174	-0.15(-0.66%)
Jan 02, 2018	23.01	23.15	22.34	22.49	22,621	-0.50(-2.19%)
Dec 29, 2017		23.00	23.00	23.00	0	-0.44(-1.90%)
Dec 28, 2017	23.45	23.61	23.44	23.44	2,550	+0.06(+0.25%)
Dec 27, 2017	23.69	23.71	23.19	23.38	7,246	+0.06(+0.27%)
Dec 26, 2017	23.57	23.69	23.32	23.32	6,681	-0.28(-1.19%)
Dec 22, 2017	23.93	24.19	23.51	23.60	25,522	-0.39(-1.61%)
Dec 21, 2017	24.03	24.35	23.85	23.99	18,293	-0.09(-0.39%)
Dec 20, 2017	24.00	24.09	23.70	24.08	4,972	+0.26(+1.08%)
Dec 19, 2017	24.18	24.28	23.82	23.82	12,346	-0.32(-1.33%)
Dec 18, 2017	23.79	24.35	23.67	24.14	37,674	+0.45(+1.92%)
Dec 15, 2017		23.85	23.30	23.69	63,495	+0.11(+0.48%)
Dec 14, 2017	23.90	23.90	23.51	23.58	10,639	-0.31(-1.30%)
Dec 13, 2017	23.53	24.05	23.47	23.89	18,589	+0.46(+1.96%)
Dec 12, 2017	23.65	23.65	22.96	23.43	24,128	-0.17(-0.70%)
Dec 11, 2017	23.71	23.89	23.41	23.59	21,043	-0.11(-0.48%)
Dec 08, 2017	23.91	24.00	23.58	23.71	26,101	-0.13(-0.56%)
Dec 07, 2017	24.33	24.33	23.84	23.84	26,988	-0.52(-2.11%)
Dec 06, 2017	24.18	24.51	24.03	24.35	38,474	+0.17(+0.71%)
Dec 05, 2017	24.31	24.42	24.03	24.18	22,539	-0.24(-0.98%)
Dec 04, 2017	24.53	24.53	24.21	24.42	14,222	+0.14(+0.59%)