Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	21.25	21.31	20.84	20.97	35,518	-0.38(-1.79%)
Mar 30, 2017	21.21	21.48	21.21	21.35	24,970	+0.09(+0.41%)
Mar 29, 2017	21.21	21.26	21.12	21.26	7,627	+0.04(+0.18%)
Mar 28, 2017	20.88	21.24	20.76	21.23	35,659	+0.34(+1.62%)
Mar 27, 2017	20.97	21.11	20.75	20.89	16,257	-0.23(-1.07%)
Mar 24, 2017	21.32	21.53	21.00	21.11	19,487	-0.22(-1.04%)
Mar 23, 2017	21.16	21.60	21.03	21.34	27,071	+0.23(+1.09%)
Mar 22, 2017	21.14	21.27	20.98	21.11	31,494	+0.02(+0.08%)
Mar 21, 2017	21.48	21.55	21.01	21.09	66,008	-0.34(-1.60%)
Mar 20, 2017	21.60	21.60	21.40	21.43	19,354	-0.19(-0.89%)
Mar 17, 2017	21.29	21.63	21.14	21.63	84,624	+0.19(+0.88%)
Mar 16, 2017	21.49	21.66	21.24	21.44	26,509	-0.11(-0.52%)
Mar 15, 2017	21.39	21.95	21.31	21.55	15,674	+0.22(+1.04%)
Mar 14, 2017	21.51	22.15	21.29	21.33	16,677	-0.59(-2.71%)
Mar 13, 2017	22.24	22.26	21.62	21.92	31,463	-0.42(-1.86%)
Mar 10, 2017	22.87	22.94	22.34	22.34	16,176	-0.33(-1.44%)
Mar 09, 2017	22.90	22.90	22.53	22.66	10,808	-0.16(-0.69%)
Mar 08, 2017	23.21	23.71	22.82	22.82	12,346	-0.31(-1.35%)
Mar 07, 2017	23.03	23.18	22.84	23.13	11,870	+0.02(+0.10%)
Mar 06, 2017	23.45	23.45	23.01	23.11	13,616	-0.60(-2.53%)
Mar 03, 2017	23.52	23.71	23.24	23.71	22,938	+0.07(+0.30%)
Mar 02, 2017	23.52	23.72	23.21	23.64	6,522	+0.01(+0.04%)
Mar 01, 2017	23.13	23.63	23.13	23.63	5,304	+0.83(+3.64%)
Feb 28, 2017	23.56	23.57	22.80	22.80	14,694	-0.90(-3.78%)
Feb 27, 2017	23.49	23.73	23.49	23.69	16,935	+0.15(+0.63%)
Feb 24, 2017	23.38	23.72	23.38	23.54	5,487	-0.02(-0.10%)
Feb 23, 2017	23.49	23.61	23.49	23.57	9,321	+0.07(+0.29%)
Feb 22, 2017	23.48	23.53	23.45	23.50	1,754	-0.04(-0.16%)
Feb 21, 2017	23.72	23.72	23.16	23.54	5,421	+0.00(+0.00%)
Feb 17, 2017		23.54	23.54	23.54	0	+0.26(+1.13%)
Feb 16, 2017	23.49	23.54	23.25	23.28	10,197	-0.12(-0.51%)
Feb 15, 2017	23.11	23.43	22.64	23.40	5,644	+0.19(+0.83%)
Feb 14, 2017	23.24	23.24	22.78	23.20	12,959	-0.12(-0.49%)
Feb 13, 2017	23.38	23.38	22.72	23.32	10,345	-0.01(-0.06%)
Feb 10, 2017	23.11	23.33	22.90	23.33	5,542	+0.23(+0.97%)
Feb 09, 2017	23.11	23.11	23.11	23.11	2,054	+0.39(+1.73%)
Feb 08, 2017	22.36	22.94	22.36	22.71	6,877	-0.18(-0.80%)
Feb 07, 2017	23.02	23.02	22.90	22.90	4,605	+0.22(+0.97%)
Feb 06, 2017	22.91	23.45	21.73	22.68	11,803	-0.33(-1.44%)
Feb 03, 2017	22.26	23.13	22.05	23.01	18,912	+0.76(+3.43%)
Feb 02, 2017	22.10	22.29	21.57	22.25	13,178	+0.14(+0.65%)
Feb 01, 2017	22.17	22.29	21.75	22.10	9,521	-0.05(-0.22%)
Jan 31, 2017	21.97	22.17	21.83	22.15	7,675	+0.10(+0.43%)
Jan 30, 2017	21.80	22.28	21.80	22.05	17,554	+0.04(+0.20%)
Jan 27, 2017	22.17	22.17	22.01	22.01	2,317	+0.05(+0.24%)
Jan 26, 2017	22.06	22.15	21.59	21.96	11,724	+0.09(+0.39%)
Jan 25, 2017	21.77	22.15	21.34	21.87	13,291	-0.08(-0.35%)
Jan 24, 2017	21.37	21.95	21.15	21.95	6,303	+0.49(+2.28%)
Jan 23, 2017	22.13	22.13	21.33	21.46	11,436	-0.61(-2.76%)
Jan 20, 2017	22.49	22.49	21.82	22.07	7,204	-0.47(-2.08%)
Jan 19, 2017	22.83	22.89	22.53	22.54	8,539	-0.40(-1.76%)
Jan 18, 2017	22.85	22.94	22.63	22.94	7,459	+0.15(+0.67%)
Jan 17, 2017	23.01	23.01	22.78	22.79	5,825	-0.26(-1.12%)
Jan 13, 2017		23.05	23.05	23.05	0	+0.12(+0.50%)
Jan 12, 2017	23.46	23.46	22.93	22.93	5,811	-0.50(-2.13%)
Jan 11, 2017	23.50	23.56	23.30	23.43	13,115	-0.16(-0.67%)
Jan 10, 2017	23.36	23.59	23.23	23.59	3,744	+0.39(+1.67%)
Jan 09, 2017	23.73	23.73	23.20	23.20	4,123	-0.09(-0.37%)
Jan 06, 2017	23.23	23.37	22.90	23.29	7,175	+0.05(+0.21%)
Jan 05, 2017	23.54	23.54	23.24	23.24	3,658	-0.30(-1.28%)
Jan 04, 2017	23.43	23.83	23.18	23.54	8,364	+0.16(+0.70%)
Jan 03, 2017	24.16	24.16	23.38	23.38	18,937	-0.83(-3.45%)
Dec 30, 2016		24.21	24.21	24.21	0	-0.10(-0.39%)
Dec 29, 2016	24.27	24.33	24.09	24.31	5,955	+0.00(+0.02%)
Dec 28, 2016	24.61	24.61	24.26	24.30	9,622	-0.36(-1.48%)
Dec 27, 2016	24.61	24.76	24.33	24.67	8,593	+0.06(+0.25%)
Dec 23, 2016		24.60	24.60	24.60	0	-0.06(-0.25%)
Dec 22, 2016	24.88	24.88	24.66	24.67	6,591	-0.26(-1.06%)
Dec 21, 2016	25.13	25.24	24.56	24.93	10,856	-0.01(-0.06%)
Dec 20, 2016	24.77	24.98	24.72	24.94	25,234	+0.41(+1.68%)
Dec 19, 2016	24.11	24.60	24.11	24.53	27,643	+0.34(+1.39%)
Dec 16, 2016	24.25	24.38	24.08	24.20	65,521	+0.02(+0.10%)
Dec 15, 2016	23.93	24.26	23.73	24.17	40,832	+0.31(+1.29%)
Dec 14, 2016	23.87	23.97	23.44	23.87	48,002	-0.08(-0.32%)
Dec 13, 2016	23.02	24.26	23.02	23.94	50,826	-0.02(-0.10%)
Dec 12, 2016	24.82	24.90	23.76	23.97	19,112	-0.92(-3.70%)
Dec 09, 2016	24.85	25.24	24.84	24.89	26,286	+0.30(+1.23%)
Dec 08, 2016	23.13	25.17	23.05	24.58	27,910	+1.34(+5.75%)
Dec 07, 2016	23.06	23.59	23.06	23.25	12,427	-0.00(-0.02%)
Dec 06, 2016	22.65	23.37	22.56	23.25	47,818	+0.11(+0.50%)
Dec 05, 2016	22.67	23.14	21.63	23.14	10,141	+0.59(+2.64%)
Dec 02, 2016	22.87	22.90	22.32	22.54	4,340	-0.32(-1.40%)
Dec 01, 2016	23.37	23.37	22.58	22.86	16,691	+0.32(+1.44%)
Nov 30, 2016	23.31	23.33	22.20	22.54	80,403	-0.60(-2.59%)
Nov 29, 2016	23.22	23.32	23.00	23.14	12,393	-0.02(-0.08%)
Nov 28, 2016	22.58	23.60	22.42	23.16	44,895	+0.85(+3.82%)
Nov 25, 2016	22.18	22.39	22.18	22.30	6,477	+0.29(+1.32%)
Nov 23, 2016		22.01	22.01	22.01	0	-0.37(-1.66%)
Nov 22, 2016	22.03	22.55	21.91	22.39	34,995	+0.15(+0.69%)
Nov 21, 2016	21.78	22.44	21.78	22.23	4,837	+0.44(+2.03%)
Nov 18, 2016	21.88	21.91	21.44	21.79	36,173	-0.12(-0.54%)
Nov 17, 2016	21.91	21.93	21.48	21.91	9,187	+0.53(+2.50%)
Nov 16, 2016	21.44	21.69	21.29	21.38	15,910	-0.29(-1.35%)
Nov 15, 2016	21.31	21.76	20.72	21.67	31,831	+0.35(+1.66%)
Nov 14, 2016	20.96	21.31	20.94	21.31	35,369	+0.38(+1.82%)
Nov 11, 2016		20.93	20.58	20.93	83,890	+0.07(+0.34%)
Nov 10, 2016	20.78	20.86	20.58	20.86	41,399	+0.26(+1.27%)
Nov 09, 2016	20.30	20.60	19.40	20.60	13,239	+0.36(+1.79%)
Nov 08, 2016	19.90	20.24	19.86	20.24	7,587	+0.15(+0.74%)
Nov 07, 2016	19.77	20.09	19.59	20.09	4,952	+0.56(+2.88%)
Nov 04, 2016	19.61	19.75	19.49	19.53	9,296	-0.13(-0.68%)
Nov 03, 2016	19.59	19.72	19.49	19.66	5,893	+0.09(+0.44%)
Nov 02, 2016	19.72	19.72	19.58	19.58	6,008	-0.20(-0.99%)
Nov 01, 2016	20.13	20.30	19.77	19.77	15,314	-0.47(-2.33%)
Oct 31, 2016	20.26	20.65	20.12	20.24	8,753	-0.10(-0.47%)
Oct 28, 2016	20.34	20.34	20.34	20.34	1,696	-0.08(-0.40%)
Oct 27, 2016	20.49	20.49	20.24	20.42	3,573	-0.11(-0.53%)
Oct 26, 2016	20.55	20.69	20.53	20.53	6,680	-0.02(-0.12%)
Oct 25, 2016	20.58	20.75	20.47	20.55	8,253	-0.04(-0.21%)
Oct 24, 2016	20.95	20.95	20.29	20.59	7,814	+0.02(+0.12%)
Oct 21, 2016	20.40	20.57	20.40	20.57	4,839	+0.07(+0.33%)
Oct 20, 2016	20.66	20.66	20.48	20.50	4,180	-0.24(-1.15%)
Oct 19, 2016	20.79	20.79	20.60	20.74	6,630	-0.11(-0.55%)
Oct 18, 2016	20.69	20.88	20.60	20.86	5,631	+0.28(+1.34%)
Oct 17, 2016	20.58	20.67	20.44	20.58	9,275	-0.27(-1.28%)
Oct 14, 2016	20.96	20.96	20.85	20.85	6,374	+0.01(+0.07%)
Oct 13, 2016	20.77	21.06	20.75	20.83	6,097	-0.22(-1.04%)
Oct 12, 2016	21.05	21.19	21.05	21.05	7,062	-0.00(-0.02%)
Oct 11, 2016	21.23	21.23	21.06	21.06	10,764	-0.19(-0.87%)
Oct 10, 2016	21.21	21.31	21.19	21.24	6,103	+0.19(+0.90%)
Oct 07, 2016	20.79	21.27	20.79	21.05	6,577	+0.33(+1.59%)
Oct 06, 2016	20.92	20.98	20.72	20.72	2,462	-0.26(-1.25%)
Oct 05, 2016	21.05	21.05	20.68	20.99	1,786	+0.13(+0.62%)
Oct 04, 2016	20.96	21.22	20.84	20.86	7,659	-0.05(-0.25%)
Oct 03, 2016	21.09	21.09	20.91	20.91	3,432	-0.27(-1.26%)
Sep 30, 2016	20.97	21.26	20.97	21.18	6,057	+0.25(+1.18%)
Sep 29, 2016	21.13	21.13	20.93	20.93	5,799	-0.16(-0.75%)
Sep 28, 2016	21.09	21.12	21.01	21.09	7,233	+0.06(+0.29%)
Sep 27, 2016	20.78	21.29	20.50	21.02	12,265	+0.27(+1.31%)
Sep 26, 2016	20.81	20.96	20.53	20.75	13,313	-0.05(-0.25%)
Sep 23, 2016	20.89	21.17	20.80	20.80	5,939	-0.31(-1.49%)
Sep 22, 2016	21.10	21.30	21.09	21.12	4,094	+0.06(+0.27%)
Sep 21, 2016	21.15	21.24	20.69	21.06	11,117	+0.03(+0.14%)
Sep 20, 2016	20.48	21.17	20.46	21.03	22,538	+0.59(+2.87%)
Sep 19, 2016	20.21	20.48	20.21	20.45	8,967	+0.05(+0.26%)
Sep 16, 2016	20.06	20.39	19.96	20.39	35,478	+0.30(+1.52%)
Sep 15, 2016	19.87	20.21	19.87	20.09	8,492	+0.25(+1.25%)
Sep 14, 2016	20.44	20.44	19.84	19.84	10,029	-0.54(-2.66%)
Sep 13, 2016	20.24	20.82	20.24	20.39	10,462	-0.21(-1.02%)
Sep 12, 2016	20.53	20.75	20.02	20.59	17,821	+0.04(+0.21%)
Sep 09, 2016	20.73	20.89	20.53	20.55	9,855	-0.57(-2.71%)
Sep 08, 2016	21.00	21.26	20.87	21.12	7,386	+0.26(+1.26%)
Sep 07, 2016	21.31	21.31	20.76	20.86	19,977	-0.44(-2.08%)
Sep 06, 2016	21.31	21.31	21.03	21.30	7,396	-0.01(-0.05%)
Sep 02, 2016	21.03	21.31	21.31	21.31	22,255	+0.30(+1.45%)
Sep 01, 2016	21.00	21.08	21.00	21.01	3,993	+0.12(+0.55%)
Aug 31, 2016	21.16	21.16	20.89	20.89	23,201	-0.12(-0.58%)
Aug 30, 2016	20.89	21.13	20.89	21.02	12,188	-0.09(-0.43%)
Aug 29, 2016	20.88	21.15	20.84	21.11	14,806	+0.13(+0.63%)
Aug 26, 2016	21.12	21.16	20.82	20.97	9,572	+0.03(+0.14%)
Aug 24, 2016	21.04	20.95	20.95	20.95	960	+0.06(+0.29%)
Aug 23, 2016	20.69	21.05	20.69	20.88	9,031	+0.07(+0.34%)
Aug 22, 2016	20.57	20.81	20.57	20.81	3,749	+0.13(+0.62%)
Aug 19, 2016	20.73	20.81	20.59	20.69	17,028	-0.05(-0.25%)
Aug 18, 2016	20.43	20.79	20.41	20.74	5,806	+0.45(+2.24%)
Aug 17, 2016	20.39	20.39	20.07	20.28	5,677	-0.31(-1.52%)
Aug 16, 2016	20.47	20.67	20.45	20.60	8,568	+0.29(+1.44%)
Aug 15, 2016	20.07	20.43	20.07	20.30	4,330	+0.14(+0.70%)
Aug 12, 2016	20.07	20.39	20.07	20.16	5,121	-0.16(-0.77%)
Aug 11, 2016	19.96	20.51	19.96	20.32	3,863	+0.39(+1.95%)
Aug 10, 2016	20.88	20.88	19.86	19.93	22,962	-0.96(-4.62%)
Aug 09, 2016	20.48	20.97	20.45	20.89	9,845	+0.56(+2.74%)
Aug 08, 2016	20.53	20.69	20.34	20.34	4,537	-0.23(-1.10%)
Aug 05, 2016	20.25	20.57	20.25	20.56	10,166	+0.46(+2.31%)
Aug 04, 2016	20.00	20.10	20.00	20.10	1,469	-0.23(-1.12%)
Aug 03, 2016	19.99	20.33	19.99	20.33	2,501	+0.30(+1.49%)
Aug 02, 2016	19.83	20.24	19.83	20.03	6,555	+0.19(+0.98%)
Aug 01, 2016	19.83	19.83	19.83	19.83	2,573	-0.19(-0.97%)
Jul 29, 2016	20.16	20.16	20.03	20.03	8,284	-0.18(-0.91%)
Jul 28, 2016	20.20	20.21	19.82	20.21	6,624	-0.24(-1.18%)
Jul 27, 2016	20.19	20.57	19.83	20.45	13,763	+0.24(+1.17%)
Jul 26, 2016	19.82	20.22	19.82	20.22	4,047	+0.28(+1.40%)
Jul 25, 2016	20.16	20.16	19.94	19.94	2,529	-0.27(-1.36%)
Jul 22, 2016	19.95	20.21	19.93	20.21	3,415	+0.37(+1.88%)
Jul 21, 2016	20.57	20.57	19.84	19.84	4,842	-0.31(-1.53%)
Jul 20, 2016	19.99	20.24	19.82	20.15	8,413	+0.11(+0.57%)
Jul 19, 2016	20.15	20.57	20.00	20.03	11,928	+0.03(+0.14%)
Jul 18, 2016	20.24	20.57	19.72	20.00	8,889	-0.42(-2.06%)
Jul 15, 2016	20.46	20.46	20.06	20.43	18,187	+0.07(+0.33%)
Jul 14, 2016	20.36	20.36	20.36	20.36	1,556	+0.39(+1.97%)
Jul 13, 2016	20.25	20.52	19.86	19.97	12,368	-0.30(-1.47%)
Jul 12, 2016	20.15	20.26	20.04	20.26	9,156	+0.14(+0.68%)
Jul 11, 2016	20.14	20.18	19.86	20.13	23,226	-0.06(-0.30%)
Jul 08, 2016	19.74	19.35	19.35	20.19	8,253	+0.84(+4.33%)
Jul 07, 2016	19.03	19.35	19.03	19.35	1,752	+0.21(+1.11%)
Jul 05, 2016	19.67	19.67	19.04	19.14	4,527	-0.54(-2.76%)
Jul 01, 2016	19.83	19.68	19.68	19.68	4,440	-0.18(-0.88%)
Jun 30, 2016	19.10	19.86	19.10	19.86	8,322	+0.72(+3.78%)
Jun 29, 2016	19.34	19.40	19.04	19.13	13,292	+0.07(+0.37%)
Jun 28, 2016	19.33	19.33	18.94	19.06	8,445	-0.05(-0.25%)
Jun 27, 2016	19.57	19.57	19.07	19.11	17,846	-0.36(-1.85%)
Jun 24, 2016	20.34	20.62	19.29	19.47	56,439	-1.67(-7.90%)
Jun 23, 2016	20.93	21.14	20.62	21.14	12,520	+0.33(+1.57%)
Jun 22, 2016	20.51	21.23	20.51	20.81	12,076	+0.14(+0.69%)
Jun 21, 2016	20.01	21.12	20.01	20.67	30,003	+0.80(+4.02%)
Jun 20, 2016	19.36	19.96	19.36	19.87	6,235	+0.21(+1.06%)
Jun 17, 2016	19.50	19.96	19.50	19.66	29,011	+0.23(+1.19%)
Jun 16, 2016	19.68	19.72	19.26	19.43	20,244	-0.29(-1.46%)
Jun 15, 2016	19.61	19.94	19.46	19.72	10,321	+0.19(+0.97%)
Jun 14, 2016	19.61	19.74	19.12	19.53	14,171	-0.15(-0.75%)
Jun 13, 2016	19.79	19.97	19.63	19.68	9,232	-0.15(-0.74%)
Jun 10, 2016	20.03	20.03	19.82	19.82	4,639	-0.28(-1.39%)
Jun 09, 2016	20.34	20.50	20.10	20.10	7,390	-0.36(-1.78%)
Jun 08, 2016	20.34	20.57	20.32	20.47	12,332	+0.10(+0.49%)
Jun 07, 2016	20.41	20.43	20.10	20.37	5,527	-0.00(-0.02%)
Jun 06, 2016	20.43	20.57	20.04	20.37	9,775	-0.15(-0.74%)
Jun 03, 2016	20.32	20.55	20.32	20.52	11,363	+0.05(+0.26%)
Jun 02, 2016	20.27	20.66	20.10	20.47	13,320	+0.16(+0.79%)
Jun 01, 2016	19.75	20.38	19.53	20.31	24,627	+0.43(+2.17%)
May 31, 2016	19.42	19.90	19.40	19.88	19,799	+0.06(+0.28%)
May 27, 2016	19.85	19.82	19.82	19.82	8,306	+0.09(+0.48%)
May 26, 2016	20.17	20.17	19.62	19.73	8,645	-0.55(-2.73%)
May 25, 2016	20.15	20.42	20.15	20.28	10,185	+0.14(+0.68%)
May 24, 2016	19.30	20.25	19.13	20.15	32,450	+0.89(+4.63%)
May 23, 2016	19.25	19.26	18.99	19.25	3,576	+0.13(+0.69%)
May 20, 2016	19.14	19.25	19.10	19.12	8,775	+0.02(+0.12%)
May 19, 2016	19.14	19.19	18.95	19.10	13,744	+0.08(+0.44%)
May 18, 2016	18.98	19.14	18.92	19.02	7,179	+0.12(+0.65%)
May 17, 2016	19.16	19.16	18.79	18.89	10,033	-0.26(-1.35%)
May 16, 2016	19.00	19.15	19.00	19.15	6,917	+0.15(+0.77%)
May 13, 2016	18.84	19.09	18.67	19.01	12,397	+0.22(+1.15%)
May 12, 2016	18.87	19.15	18.63	18.79	13,494	-0.02(-0.10%)
May 11, 2016	18.66	19.19	18.62	18.81	11,984	+0.10(+0.53%)
May 10, 2016	18.90	18.90	18.65	18.71	10,794	-0.12(-0.65%)
May 09, 2016	19.01	19.02	18.70	18.83	10,240	-0.35(-1.81%)
May 06, 2016	18.75	19.18	18.75	19.18	5,026	+0.33(+1.77%)
May 05, 2016	18.80	19.05	18.78	18.85	8,119	-0.05(-0.25%)
May 04, 2016	19.30	19.30	18.78	18.89	7,333	-0.47(-2.45%)
May 03, 2016	19.74	19.74	19.37	19.37	11,588	-0.37(-1.86%)
May 02, 2016	19.64	19.76	19.64	19.73	4,888	+0.19(+0.99%)
Apr 29, 2016	19.48	19.58	19.38	19.54	6,973	+0.03(+0.17%)
Apr 28, 2016	19.56	19.76	19.36	19.51	32,853	-0.20(-1.02%)
Apr 27, 2016	19.50	19.84	19.49	19.71	14,112	+0.05(+0.24%)
Apr 26, 2016	19.09	19.70	19.09	19.66	6,383	+0.18(+0.94%)
Apr 25, 2016	19.39	19.70	19.04	19.48	20,659	+0.12(+0.61%)
Apr 22, 2016	19.60	19.64	19.35	19.36	6,743	-0.00(-0.02%)
Apr 21, 2016	19.19	19.63	19.02	19.37	20,557	+0.15(+0.81%)
Apr 20, 2016	19.37	19.55	19.17	19.21	11,861	-0.15(-0.78%)
Apr 19, 2016	19.02	19.37	19.02	19.36	8,917	+0.29(+1.53%)
Apr 18, 2016	18.93	19.12	18.81	19.07	9,188	+0.16(+0.87%)
Apr 15, 2016	19.00	19.08	18.78	18.91	8,819	-0.11(-0.57%)
Apr 14, 2016	18.86	19.13	18.30	19.02	18,938	+0.12(+0.62%)
Apr 13, 2016	18.13	18.95	18.13	18.90	19,878	+0.70(+3.87%)
Apr 12, 2016	18.02	18.19	17.89	18.19	8,353	+0.31(+1.71%)
Apr 11, 2016	17.93	18.01	17.75	17.89	3,458	+0.12(+0.66%)
Apr 08, 2016	17.94	17.96	17.49	17.77	4,327	+0.00(+0.00%)
Apr 07, 2016	17.91	17.98	17.74	17.77	10,027	-0.28(-1.56%)
Apr 06, 2016	17.81	18.14	17.81	18.05	8,728	+0.30(+1.67%)
Apr 05, 2016	18.08	18.15	17.76	17.76	14,289	-0.35(-1.92%)
Apr 04, 2016	18.14	18.45	18.10	18.10	6,853	+0.07(+0.36%)