Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.85	20.39	19.78	19.86	18,350	+0.14(+0.69%)
Feb 27, 2018	20.34	20.34	19.72	19.72	4,549	-0.57(-2.80%)
Feb 26, 2018	20.28	20.29	20.03	20.29	4,306	+0.00(+0.02%)
Feb 23, 2018	19.57	20.76	19.57	20.28	7,729	+0.10(+0.48%)
Feb 22, 2018	20.03	20.19	20.03	20.19	5,840	+0.06(+0.32%)
Feb 21, 2018	20.36	20.36	19.85	20.12	5,721	-0.06(-0.29%)
Feb 20, 2018	19.85	20.38	19.61	20.18	19,577	+0.23(+1.15%)
Feb 16, 2018		19.95	19.95	19.95	0	-0.05(-0.24%)
Feb 15, 2018	20.23	20.29	19.92	20.00	7,294	-0.25(-1.23%)
Feb 14, 2018	20.20	20.35	20.07	20.25	11,649	-0.10(-0.48%)
Feb 13, 2018	20.05	20.52	20.05	20.35	3,026	+0.14(+0.68%)
Feb 12, 2018	20.05	20.29	19.91	20.21	10,976	+0.16(+0.78%)
Feb 09, 2018	19.59	20.15	19.56	20.05	16,303	+0.68(+3.53%)
Feb 08, 2018	19.60	19.68	19.36	19.37	23,084	-0.32(-1.61%)
Feb 07, 2018	19.65	20.00	19.65	19.69	6,375	-0.10(-0.52%)
Feb 06, 2018	19.90	20.20	19.60	19.79	16,984	-0.46(-2.29%)
Feb 05, 2018		20.54	19.95	20.26	16,945	-0.11(-0.55%)
Feb 02, 2018	20.59	20.76	20.59	20.37	13,142	-0.26(-1.26%)
Feb 01, 2018	20.78	20.92	20.44	20.63	12,661	-0.34(-1.61%)
Jan 31, 2018	21.20	21.20	20.69	20.96	29,699	-0.05(-0.26%)
Jan 30, 2018	20.97	20.97	20.76	21.02	10,185	-0.09(-0.44%)
Jan 29, 2018	20.87	21.21	20.87	21.11	7,183	+0.18(+0.86%)
Jan 26, 2018	20.76	21.39	20.69	20.93	15,702	+0.20(+0.94%)
Jan 25, 2018	21.03	21.52	20.73	20.73	10,598	-0.29(-1.40%)
Jan 24, 2018	21.52	21.52	21.03	21.03	16,663	-0.52(-2.43%)
Jan 23, 2018	21.51	21.63	21.45	21.55	9,064	-0.01(-0.07%)
Jan 22, 2018	21.65	21.84	21.57	21.57	4,455	-0.19(-0.85%)
Jan 19, 2018	21.41	21.84	21.41	21.75	5,987	+0.21(+0.95%)
Jan 18, 2018	21.42	21.96	21.42	21.55	9,690	+0.03(+0.14%)
Jan 17, 2018	21.45	21.61	21.25	21.52	14,755	+0.19(+0.87%)
Jan 16, 2018	21.60	21.62	21.25	21.33	24,534	-0.26(-1.22%)
Jan 12, 2018		21.60	21.60	21.60	0	-0.13(-0.59%)
Jan 11, 2018	21.88	21.89	21.68	21.72	43,416	-0.11(-0.49%)
Jan 10, 2018		22.06	21.76	21.83	27,814	-0.22(-1.02%)
Jan 09, 2018	21.98	22.06	21.91	22.06	11,097	+0.07(+0.31%)
Jan 08, 2018	22.20	22.20	21.88	21.99	14,125	-0.07(-0.33%)
Jan 05, 2018	21.98	22.24	21.96	22.06	7,044	+0.02(+0.09%)
Jan 04, 2018	22.25	22.35	22.04	22.04	15,561	-0.09(-0.42%)
Jan 03, 2018	22.29	22.49	22.03	22.13	12,291	-0.15(-0.66%)
Jan 02, 2018	22.79	22.93	22.13	22.28	22,839	-0.50(-2.19%)
Dec 29, 2017		22.78	22.78	22.78	0	-0.44(-1.90%)
Dec 28, 2017	23.23	23.39	23.22	23.22	2,574	+0.06(+0.25%)
Dec 27, 2017	23.46	23.49	22.97	23.16	7,316	+0.06(+0.28%)
Dec 26, 2017	23.34	23.46	23.10	23.10	6,746	-0.28(-1.19%)
Dec 22, 2017	23.70	23.96	23.28	23.38	25,767	-0.38(-1.61%)
Dec 21, 2017	23.80	24.12	23.62	23.76	18,469	-0.09(-0.39%)
Dec 20, 2017	23.77	23.86	23.48	23.85	5,020	+0.25(+1.08%)
Dec 19, 2017	23.95	24.05	23.60	23.60	12,465	-0.32(-1.33%)
Dec 18, 2017	23.56	24.11	23.44	23.91	38,036	+0.45(+1.92%)
Dec 15, 2017		23.62	23.07	23.46	64,104	+0.11(+0.48%)
Dec 14, 2017	23.67	23.67	23.28	23.35	10,741	-0.31(-1.30%)
Dec 13, 2017	23.31	23.82	23.24	23.66	18,767	+0.45(+1.96%)
Dec 12, 2017	23.43	23.43	22.74	23.20	24,360	-0.09(-0.38%)
Dec 11, 2017	23.41	23.58	23.11	23.29	21,315	-0.11(-0.48%)
Dec 08, 2017	23.61	23.69	23.28	23.40	26,438	-0.13(-0.56%)
Dec 07, 2017	24.02	24.02	23.53	23.53	27,337	-0.51(-2.11%)
Dec 06, 2017	23.87	24.19	23.73	24.04	38,971	+0.17(+0.71%)
Dec 05, 2017	24.00	24.11	23.73	23.87	22,831	-0.24(-0.98%)
Dec 04, 2017	24.21	24.21	23.91	24.11	14,405	+0.14(+0.59%)
Dec 01, 2017	24.09	24.13	23.66	23.97	11,159	-0.11(-0.46%)
Nov 30, 2017	23.68	24.16	23.62	24.08	33,375	+0.40(+1.70%)
Nov 29, 2017	23.60	23.68	23.54	23.68	23,655	+0.40(+1.71%)
Nov 28, 2017	23.00	23.31	23.00	23.28	15,337	+0.33(+1.46%)
Nov 27, 2017	23.12	23.24	22.89	22.95	20,130	-0.20(-0.88%)
Nov 24, 2017	23.08	23.15	22.88	23.15	5,817	+0.10(+0.42%)
Nov 22, 2017	22.88	23.24	22.88	23.06	14,699	-0.07(-0.29%)
Nov 21, 2017	22.76	23.24	22.60	23.12	29,164	+0.56(+2.47%)
Nov 20, 2017	22.43	22.65	22.15	22.57	12,710	-0.10(-0.43%)
Nov 17, 2017	22.84	23.18	22.36	22.66	8,547	-0.26(-1.14%)
Nov 16, 2017	22.70	23.19	22.70	22.92	7,021	+0.66(+2.98%)
Nov 15, 2017	22.27	22.51	22.13	22.26	10,827	-0.07(-0.33%)
Nov 14, 2017	22.40	22.50	22.19	22.33	20,514	+0.23(+1.03%)
Nov 13, 2017	22.39	22.39	22.11	22.11	8,332	-0.29(-1.30%)
Nov 10, 2017	22.52	22.52	22.27	22.40	7,339	+0.25(+1.11%)
Nov 09, 2017	22.07	22.27	21.99	22.15	50,267	-0.19(-0.87%)
Nov 08, 2017	22.26	22.38	22.20	22.34	11,801	-0.05(-0.24%)
Nov 07, 2017	22.18	22.68	22.18	22.40	25,980	-0.31(-1.34%)
Nov 06, 2017	22.93	22.93	22.19	22.70	12,631	-0.19(-0.83%)
Nov 03, 2017	22.83	23.05	22.83	22.89	25,947	-0.10(-0.42%)
Nov 02, 2017	22.94	23.08	22.64	22.99	12,059	+0.06(+0.25%)
Nov 01, 2017	23.65	23.65	22.86	22.93	24,123	-0.52(-2.21%)
Oct 31, 2017	23.38	23.73	23.06	23.45	86,777	+0.19(+0.81%)
Oct 30, 2017	23.64	23.69	23.25	23.26	9,976	-0.54(-2.28%)
Oct 27, 2017	23.83	23.99	23.35	23.80	71,419	-0.04(-0.18%)
Oct 26, 2017	23.37	23.85	23.18	23.84	43,512	+0.31(+1.32%)
Oct 25, 2017	22.82	23.62	22.80	23.53	47,095	+0.46(+1.99%)
Oct 24, 2017	23.17	23.23	23.05	23.07	9,844	-0.19(-0.83%)
Oct 23, 2017	23.72	23.72	23.06	23.27	20,458	-0.12(-0.52%)
Oct 20, 2017	23.51	23.68	23.30	23.39	13,100	-0.10(-0.43%)
Oct 19, 2017	23.27	23.49	23.12	23.49	28,576	-0.05(-0.21%)
Oct 18, 2017	23.66	23.73	23.36	23.54	13,806	+0.03(+0.12%)
Oct 17, 2017	23.39	23.62	23.28	23.51	29,127	-0.06(-0.27%)
Oct 16, 2017	23.70	23.70	23.57	23.57	3,958	+0.12(+0.50%)
Oct 13, 2017	23.28	23.70	22.98	23.46	53,431	+0.26(+1.11%)
Oct 12, 2017	23.61	23.94	23.20	23.20	35,428	-0.65(-2.72%)
Oct 11, 2017	23.16	24.12	23.16	23.85	63,442	+0.39(+1.67%)
Oct 10, 2017	23.16	23.61	23.09	23.46	23,361	+0.38(+1.66%)
Oct 09, 2017	23.11	23.23	22.98	23.07	5,292	-0.18(-0.77%)
Oct 06, 2017	22.86	23.27	22.86	23.25	19,927	+0.13(+0.54%)
Oct 05, 2017	23.44	23.44	23.11	23.13	4,305	+0.03(+0.13%)
Oct 04, 2017	23.29	23.29	23.01	23.10	8,130	-0.19(-0.83%)
Oct 03, 2017	23.41	23.41	23.06	23.29	20,873	-0.12(-0.52%)
Oct 02, 2017	22.51	23.42	22.43	23.41	51,729	+0.91(+4.05%)
Sep 29, 2017	22.62	22.70	22.39	22.50	26,219	+0.08(+0.37%)
Sep 28, 2017	22.35	22.54	22.32	22.42	12,555	+0.02(+0.11%)
Sep 27, 2017	22.34	22.59	21.98	22.40	63,471	+0.22(+0.98%)
Sep 26, 2017	22.31	22.48	22.10	22.18	51,578	-0.06(-0.26%)
Sep 25, 2017	22.37	22.45	22.16	22.24	41,573	-0.04(-0.17%)
Sep 22, 2017	22.36	22.39	22.09	22.28	41,230	-0.06(-0.26%)
Sep 21, 2017	22.50	22.62	22.23	22.33	51,836	-0.05(-0.24%)
Sep 20, 2017	22.11	22.88	22.11	22.39	63,859	+0.24(+1.07%)
Sep 19, 2017	22.36	22.40	21.82	22.15	46,383	-0.25(-1.10%)
Sep 18, 2017	21.81	22.53	21.81	22.40	53,476	+0.53(+2.41%)
Sep 15, 2017	21.45	21.89	21.45	21.87	64,888	+0.32(+1.48%)
Sep 14, 2017	21.31	21.86	21.12	21.55	46,327	+0.26(+1.21%)
Sep 13, 2017	21.22	21.31	20.91	21.29	51,089	-0.01(-0.07%)
Sep 12, 2017	21.19	21.48	20.95	21.31	43,549	+0.33(+1.59%)
Sep 11, 2017	20.70	20.97	20.70	20.97	25,961	+0.31(+1.50%)
Sep 08, 2017	20.58	20.74	20.16	20.66	53,650	+0.13(+0.65%)
Sep 07, 2017	20.83	20.86	20.49	20.53	44,772	-0.20(-0.95%)
Sep 06, 2017	20.60	20.89	20.60	20.73	9,727	+0.11(+0.51%)
Sep 05, 2017	20.38	20.87	20.38	20.62	56,287	+0.07(+0.35%)
Sep 01, 2017	20.51	20.61	20.40	20.55	24,143	-0.00(-0.02%)
Aug 31, 2017	20.40	20.70	20.36	20.55	53,136	+0.09(+0.44%)
Aug 30, 2017	20.37	20.46	20.19	20.46	28,851	+0.15(+0.75%)
Aug 29, 2017	20.26	20.48	20.01	20.31	43,833	-0.03(-0.16%)
Aug 28, 2017	20.46	20.50	20.23	20.34	29,264	+0.03(+0.14%)
Aug 25, 2017	20.40	20.40	20.08	20.31	8,499	-0.07(-0.33%)
Aug 24, 2017	20.39	20.40	20.23	20.38	6,795	+0.07(+0.35%)
Aug 23, 2017	20.06	20.55	19.99	20.31	44,390	+0.09(+0.43%)
Aug 22, 2017	20.08	20.23	19.98	20.22	34,444	+0.12(+0.60%)
Aug 21, 2017	20.16	20.24	19.65	20.10	63,201	-0.10(-0.50%)
Aug 18, 2017	19.86	20.30	19.71	20.20	67,135	+0.15(+0.76%)
Aug 17, 2017	20.13	20.13	20.05	20.05	18,817	-0.13(-0.64%)
Aug 16, 2017	20.24	20.41	20.12	20.18	14,929	-0.03(-0.17%)
Aug 15, 2017	20.12	20.56	20.12	20.21	16,977	+0.12(+0.60%)
Aug 14, 2017	19.98	20.11	19.92	20.09	16,144	+0.23(+1.18%)
Aug 11, 2017	19.96	20.21	19.78	19.86	37,231	-0.07(-0.34%)
Aug 10, 2017	20.13	20.35	19.90	19.93	28,293	-0.24(-1.21%)
Aug 09, 2017	20.19	20.21	20.12	20.17	12,146	-0.08(-0.38%)
Aug 08, 2017	20.24	20.52	20.16	20.25	10,000	+0.12(+0.62%)
Aug 07, 2017	20.23	20.50	20.12	20.12	26,798	-0.19(-0.92%)
Aug 04, 2017		20.22	20.12	20.31	6,394	+0.09(+0.45%)
Aug 03, 2017	20.12	20.57	20.12	20.22	40,300	+0.10(+0.50%)
Aug 02, 2017	20.43	20.46	20.12	20.12	6,868	-0.41(-1.98%)
Aug 01, 2017	20.79	20.83	20.48	20.52	14,965	+0.00(+0.00%)
Jul 31, 2017	19.93	20.71	19.93	20.52	46,674	+0.60(+3.00%)
Jul 28, 2017	19.80	19.93	19.76	19.93	20,903	+0.11(+0.53%)
Jul 27, 2017	20.12	20.12	19.82	19.82	14,069	-0.35(-1.73%)
Jul 26, 2017	20.11	20.20	19.82	20.17	29,149	+0.13(+0.65%)
Jul 25, 2017	20.16	20.20	19.86	20.04	13,255	-0.06(-0.31%)
Jul 24, 2017	19.93	20.26	19.93	20.10	12,013	+0.13(+0.65%)
Jul 21, 2017	20.01	20.84	19.86	19.97	34,087	+0.04(+0.22%)
Jul 20, 2017		20.13	19.83	19.93	23,594	-0.04(-0.22%)
Jul 19, 2017	20.00	20.10	19.66	19.97	7,301	+0.11(+0.53%)
Jul 18, 2017	19.99	20.31	19.85	19.87	34,828	-0.18(-0.91%)
Jul 17, 2017	19.61	20.25	19.59	20.05	71,507	+0.32(+1.63%)
Jul 14, 2017	19.83	19.93	19.54	19.73	28,682	-0.15(-0.75%)
Jul 13, 2017	19.64	19.88	19.45	19.88	3,904	+0.20(+1.02%)
Jul 12, 2017	19.83	20.09	19.55	19.68	9,674	-0.12(-0.63%)
Jul 11, 2017	20.34	20.34	19.62	19.80	13,497	+0.00(+0.02%)
Jul 10, 2017	19.89	19.99	19.80	19.80	7,797	-0.15(-0.74%)
Jul 07, 2017	20.10	20.54	19.55	19.94	19,103	-0.14(-0.72%)
Jul 06, 2017	19.63	20.34	19.63	20.09	49,165	+0.32(+1.60%)
Jul 05, 2017	19.95	19.95	19.66	19.77	23,404	-0.11(-0.55%)
Jul 03, 2017	19.88	20.07	19.46	19.88	29,479	+0.16(+0.80%)
Jun 30, 2017	20.17	20.17	19.67	19.72	6,428	-0.09(-0.46%)
Jun 29, 2017	19.77	20.04	19.65	19.82	12,777	+0.11(+0.58%)
Jun 28, 2017	19.52	20.20	19.47	19.70	24,220	+0.11(+0.59%)
Jun 27, 2017	19.91	19.91	19.52	19.59	24,093	-0.40(-2.01%)
Jun 26, 2017	19.61	20.24	19.61	19.99	28,270	+0.23(+1.16%)
Jun 23, 2017	19.33	19.90	19.02	19.76	56,078	+0.38(+1.98%)
Jun 22, 2017	19.43	19.83	19.06	19.37	36,313	-0.14(-0.74%)
Jun 21, 2017	20.32	20.32	19.48	19.52	23,673	-0.33(-1.67%)
Jun 20, 2017	19.79	20.06	19.66	19.85	37,895	+0.02(+0.10%)
Jun 19, 2017	19.50	20.10	19.50	19.83	11,720	+0.04(+0.19%)
Jun 16, 2017	19.82	20.11	19.47	19.79	31,177	-0.23(-1.15%)
Jun 15, 2017	19.72	20.21	19.72	20.02	13,376	+0.03(+0.14%)
Jun 14, 2017	20.12	20.14	19.64	19.99	24,435	-0.26(-1.30%)
Jun 13, 2017	20.23	20.32	20.01	20.26	27,427	+0.17(+0.86%)
Jun 12, 2017	20.12	20.16	19.83	20.08	15,860	+0.04(+0.22%)
Jun 09, 2017	19.65	20.07	19.46	20.04	34,962	+0.76(+3.95%)
Jun 08, 2017	18.91	19.90	18.91	19.28	30,817	+0.45(+2.39%)
Jun 07, 2017	19.66	19.66	18.68	18.83	16,103	-0.18(-0.96%)
Jun 06, 2017	19.21	19.27	18.68	19.01	18,646	-0.39(-2.00%)
Jun 05, 2017	19.86	19.86	19.27	19.40	14,721	-0.26(-1.32%)
Jun 02, 2017	19.47	19.90	18.91	19.66	30,596	+0.17(+0.86%)
Jun 01, 2017	18.82	19.53	18.82	19.49	42,880	+0.79(+4.20%)
May 31, 2017	18.88	18.88	18.42	18.70	22,441	-0.09(-0.45%)
May 30, 2017	18.82	18.82	18.76	18.79	8,168	+0.00(+0.03%)
May 26, 2017	18.93	18.93	18.77	18.78	9,231	-0.02(-0.13%)
May 25, 2017	18.59	18.85	18.46	18.81	36,743	+0.11(+0.58%)
May 24, 2017	18.77	18.77	18.58	18.70	22,204	-0.08(-0.40%)
May 23, 2017	18.70	18.77	18.58	18.77	32,073	-0.03(-0.18%)
May 22, 2017	18.27	19.12	18.27	18.81	15,674	+0.43(+2.34%)
May 19, 2017	18.27	18.51	18.27	18.38	116,928	+0.09(+0.52%)
May 18, 2017	18.20	18.49	18.13	18.28	68,573	+0.21(+1.15%)
May 17, 2017	18.67	18.75	18.07	18.07	70,822	-0.76(-4.05%)
May 16, 2017	18.77	18.87	18.26	18.84	27,864	+0.07(+0.38%)
May 15, 2017	18.65	19.20	18.47	18.77	30,933	+0.31(+1.69%)
May 12, 2017	18.09	18.58	18.05	18.45	47,676	+0.13(+0.72%)
May 11, 2017	18.70	18.75	18.20	18.32	34,831	-0.26(-1.38%)
May 10, 2017	18.51	18.77	18.47	18.58	16,422	+0.06(+0.33%)
May 09, 2017	18.68	18.73	18.44	18.51	29,551	-0.31(-1.64%)
May 08, 2017	18.73	19.02	18.50	18.82	53,237	+0.17(+0.89%)
May 05, 2017	18.87	18.93	18.65	18.66	22,023	-0.09(-0.51%)
May 04, 2017	18.88	19.03	18.74	18.75	39,047	+0.00(+0.00%)
May 03, 2017	18.80	19.24	18.75	18.75	49,146	-0.04(-0.20%)
May 02, 2017	19.18	19.41	18.78	18.79	37,473	-0.39(-2.02%)
May 01, 2017	19.81	19.87	19.07	19.18	55,579	-0.57(-2.88%)
Apr 28, 2017	19.89	19.90	19.69	19.75	22,466	-0.04(-0.22%)
Apr 27, 2017	19.84	20.07	19.75	19.79	32,869	-0.05(-0.24%)
Apr 26, 2017	19.97	19.97	19.79	19.84	33,399	+0.09(+0.46%)
Apr 25, 2017	19.78	19.95	19.65	19.75	35,480	+0.10(+0.51%)
Apr 24, 2017	20.07	20.07	19.56	19.65	34,489	-0.13(-0.67%)
Apr 21, 2017	19.73	19.89	19.72	19.78	12,777	-0.08(-0.38%)
Apr 20, 2017	19.46	20.02	19.25	19.85	37,583	+0.56(+2.90%)
Apr 19, 2017	19.79	19.79	19.24	19.30	41,108	-0.50(-2.51%)
Apr 18, 2017	19.84	20.16	19.65	19.79	12,046	-0.18(-0.90%)
Apr 17, 2017	19.63	20.09	19.63	19.97	10,244	+0.45(+2.30%)
Apr 13, 2017	19.75	19.97	19.52	19.52	17,778	-0.35(-1.74%)
Apr 12, 2017	20.11	20.45	19.87	19.87	4,975	-0.25(-1.25%)
Apr 11, 2017	19.86	20.47	19.84	20.12	22,329	+0.13(+0.66%)
Apr 10, 2017	20.36	20.42	19.92	19.99	10,998	-0.37(-1.81%)
Apr 07, 2017	20.08	20.55	19.91	20.36	19,279	+0.27(+1.34%)
Apr 06, 2017	20.04	20.35	19.85	20.09	12,373	-0.09(-0.42%)
Apr 05, 2017	20.64	20.82	20.15	20.17	32,052	-0.47(-2.29%)
Apr 04, 2017	20.50	20.83	20.50	20.64	13,932	+0.14(+0.67%)
Apr 03, 2017	20.54	20.74	20.34	20.51	27,252	-0.07(-0.32%)
Mar 31, 2017	20.85	20.91	20.45	20.57	36,202	-0.37(-1.79%)
Mar 30, 2017	20.81	21.07	20.81	20.95	25,450	+0.09(+0.41%)
Mar 29, 2017	20.81	20.86	20.73	20.86	7,773	+0.04(+0.18%)
Mar 28, 2017	20.48	20.83	20.37	20.82	36,346	+0.33(+1.62%)
Mar 27, 2017	20.57	20.72	20.36	20.49	16,570	-0.22(-1.07%)
Mar 24, 2017	20.91	21.12	20.61	20.72	19,862	-0.22(-1.04%)
Mar 23, 2017	20.76	21.19	20.63	20.93	27,592	+0.22(+1.09%)
Mar 22, 2017	20.74	20.87	20.59	20.71	32,101	+0.02(+0.08%)
Mar 21, 2017	21.07	21.14	20.61	20.69	67,279	-0.34(-1.60%)
Mar 20, 2017	21.19	21.19	21.00	21.03	19,727	-0.19(-0.89%)
Mar 17, 2017	20.89	21.22	20.74	21.22	86,252	+0.18(+0.88%)
Mar 16, 2017	21.08	21.25	20.83	21.03	27,019	-0.11(-0.52%)
Mar 15, 2017	20.99	21.54	20.91	21.14	15,976	+0.22(+1.04%)
Mar 14, 2017	21.10	21.74	20.89	20.92	16,998	-0.58(-2.71%)
Mar 13, 2017	21.82	21.84	21.21	21.51	32,069	-0.41(-1.86%)
Mar 10, 2017	22.43	22.51	21.91	21.91	16,487	-0.25(-1.11%)
Mar 09, 2017	22.39	22.39	22.03	22.16	11,053	-0.15(-0.69%)
Mar 08, 2017	22.70	23.18	22.31	22.31	12,625	-0.30(-1.35%)
Mar 07, 2017	22.52	22.67	22.34	22.62	12,139	+0.02(+0.10%)
Mar 06, 2017	22.93	22.93	22.50	22.60	13,925	-0.59(-2.53%)
Mar 03, 2017	23.00	23.18	22.73	23.18	23,457	+0.07(+0.30%)
Mar 02, 2017	23.00	23.20	22.70	23.11	6,670	+0.01(+0.04%)