Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	20.20	20.20	19.94	19.94	24,306	-0.12(-0.59%)
Aug 30, 2016	19.94	20.17	19.94	20.06	12,769	-0.09(-0.43%)
Aug 29, 2016	19.93	20.19	19.89	20.15	15,511	+0.13(+0.63%)
Aug 26, 2016	20.15	20.20	19.87	20.02	10,028	+0.03(+0.14%)
Aug 24, 2016	20.08	19.99	19.99	19.99	1,005	+0.06(+0.29%)
Aug 23, 2016	19.75	20.09	19.75	19.93	9,461	+0.07(+0.34%)
Aug 22, 2016	19.64	19.87	19.64	19.87	3,927	+0.12(+0.62%)
Aug 19, 2016	19.79	19.86	19.65	19.74	17,840	-0.05(-0.25%)
Aug 18, 2016	19.50	19.85	19.48	19.79	6,083	+0.43(+2.24%)
Aug 17, 2016	19.46	19.46	19.16	19.36	5,948	-0.30(-1.52%)
Aug 16, 2016	19.54	19.73	19.52	19.66	8,976	+0.28(+1.44%)
Aug 15, 2016	19.15	19.50	19.15	19.38	4,537	+0.14(+0.70%)
Aug 12, 2016	19.15	19.46	19.15	19.24	5,365	-0.15(-0.77%)
Aug 11, 2016	19.05	19.58	19.05	19.39	4,047	+0.37(+1.95%)
Aug 10, 2016	19.93	19.93	18.96	19.02	24,056	-0.92(-4.62%)
Aug 09, 2016	19.55	20.02	19.52	19.94	10,314	+0.53(+2.74%)
Aug 08, 2016	19.60	19.74	19.41	19.41	4,754	-0.22(-1.10%)
Aug 05, 2016	19.33	19.64	19.33	19.63	10,651	+0.44(+2.31%)
Aug 04, 2016	19.09	19.18	19.09	19.18	1,539	-0.22(-1.12%)
Aug 03, 2016	19.08	19.40	19.08	19.40	2,620	+0.28(+1.49%)
Aug 02, 2016	18.93	19.32	18.93	19.12	6,867	+0.19(+0.98%)
Aug 01, 2016	18.93	18.93	18.93	18.93	2,696	-0.19(-0.97%)
Jul 29, 2016	19.24	19.24	19.12	19.12	8,679	-0.18(-0.91%)
Jul 28, 2016	19.28	19.29	18.92	19.29	6,940	-0.23(-1.18%)
Jul 27, 2016	19.27	19.64	18.93	19.52	14,419	+0.23(+1.17%)
Jul 26, 2016	18.91	19.30	18.91	19.30	4,240	+0.27(+1.40%)
Jul 25, 2016	19.24	19.24	19.03	19.03	2,649	-0.26(-1.36%)
Jul 22, 2016	19.04	19.29	19.03	19.29	3,577	+0.36(+1.88%)
Jul 21, 2016	19.64	19.64	18.94	18.94	5,073	-0.29(-1.53%)
Jul 20, 2016	19.09	19.32	18.92	19.23	8,814	+0.11(+0.57%)
Jul 19, 2016	19.23	19.64	19.09	19.12	12,496	+0.03(+0.14%)
Jul 18, 2016	19.32	19.64	18.82	19.09	9,313	-0.40(-2.06%)
Jul 15, 2016	19.53	19.53	19.14	19.50	19,054	+0.06(+0.33%)
Jul 14, 2016	19.43	19.43	19.43	19.43	1,630	+0.37(+1.97%)
Jul 13, 2016	19.32	19.59	18.96	19.06	12,957	-0.28(-1.47%)
Jul 12, 2016	19.23	19.34	19.13	19.34	9,592	+0.13(+0.68%)
Jul 11, 2016	19.23	19.27	18.96	19.21	24,333	-0.06(-0.30%)
Jul 08, 2016	18.84	18.47	18.47	19.27	8,646	+0.80(+4.33%)
Jul 07, 2016	18.16	18.47	18.16	18.47	1,836	+0.20(+1.11%)
Jul 05, 2016	18.77	18.77	18.17	18.27	4,743	-0.52(-2.76%)
Jul 01, 2016	18.93	18.79	18.79	18.79	4,652	-0.17(-0.88%)
Jun 30, 2016	18.23	18.95	18.23	18.95	8,719	+0.69(+3.78%)
Jun 29, 2016	18.46	18.52	18.17	18.26	13,925	+0.07(+0.37%)
Jun 28, 2016	18.45	18.45	18.07	18.20	8,848	-0.05(-0.25%)
Jun 27, 2016	18.68	18.68	18.20	18.24	18,697	-0.34(-1.85%)
Jun 24, 2016	19.41	19.68	18.41	18.58	59,129	-1.59(-7.90%)
Jun 23, 2016	19.97	20.18	19.68	20.18	13,117	+0.31(+1.57%)
Jun 22, 2016	19.57	20.27	19.57	19.87	12,651	+0.14(+0.69%)
Jun 21, 2016	19.10	20.15	19.10	19.73	31,433	+0.76(+4.02%)
Jun 20, 2016	18.48	19.05	18.48	18.97	6,533	+0.20(+1.06%)
Jun 17, 2016	18.61	19.05	18.61	18.77	30,394	+0.22(+1.19%)
Jun 16, 2016	18.78	18.82	18.38	18.55	21,209	-0.28(-1.46%)
Jun 15, 2016	18.72	19.04	18.57	18.82	10,813	+0.18(+0.97%)
Jun 14, 2016	18.71	18.85	18.25	18.64	14,847	-0.14(-0.74%)
Jun 13, 2016	18.89	19.06	18.73	18.78	9,672	-0.14(-0.74%)
Jun 10, 2016	19.12	19.12	18.92	18.92	4,860	-0.27(-1.39%)
Jun 09, 2016	19.42	19.57	19.19	19.19	7,742	-0.35(-1.78%)
Jun 08, 2016	19.41	19.63	19.39	19.54	12,919	+0.09(+0.49%)
Jun 07, 2016	19.48	19.50	19.19	19.44	5,790	-0.00(-0.02%)
Jun 06, 2016	19.50	19.64	19.13	19.45	10,241	-0.14(-0.74%)
Jun 03, 2016	19.39	19.62	19.39	19.59	11,905	+0.12(+0.63%)
Jun 02, 2016	19.28	19.65	19.11	19.47	14,005	+0.15(+0.79%)
Jun 01, 2016	18.78	19.38	18.58	19.32	25,895	+0.41(+2.17%)
May 31, 2016	18.47	18.93	18.45	18.91	20,818	+0.05(+0.28%)
May 27, 2016	18.88	18.85	18.85	18.85	8,734	+0.09(+0.48%)
May 26, 2016	19.18	19.18	18.66	18.76	9,090	-0.53(-2.73%)
May 25, 2016	19.17	19.42	19.17	19.29	10,709	+0.13(+0.68%)
May 24, 2016	18.35	19.26	18.19	19.16	34,120	+0.85(+4.63%)
May 23, 2016	18.31	18.32	18.06	18.31	3,760	+0.12(+0.69%)
May 20, 2016	18.20	18.31	18.17	18.19	9,226	+0.02(+0.12%)
May 19, 2016	18.21	18.25	18.02	18.16	14,451	+0.08(+0.44%)
May 18, 2016	18.05	18.21	18.00	18.08	7,549	+0.12(+0.65%)
May 17, 2016	18.22	18.22	17.87	17.97	10,550	-0.25(-1.35%)
May 16, 2016	18.07	18.21	18.07	18.21	7,273	+0.14(+0.77%)
May 13, 2016	17.91	18.15	17.76	18.08	13,036	+0.21(+1.15%)
May 12, 2016	17.95	18.21	17.72	17.87	14,189	-0.02(-0.10%)
May 11, 2016	17.75	18.25	17.71	17.89	12,601	+0.09(+0.53%)
May 10, 2016	17.97	17.97	17.74	17.79	11,349	-0.12(-0.65%)
May 09, 2016	18.08	18.08	17.78	17.91	10,767	-0.33(-1.81%)
May 06, 2016	17.83	18.24	17.83	18.24	5,285	+0.32(+1.77%)
May 05, 2016	17.88	18.11	17.86	17.92	8,536	-0.04(-0.25%)
May 04, 2016	18.35	18.35	17.86	17.97	7,710	-0.45(-2.45%)
May 03, 2016	18.78	18.78	18.42	18.42	12,185	-0.35(-1.86%)
May 02, 2016	18.68	18.79	18.68	18.77	5,139	+0.18(+0.99%)
Apr 29, 2016	18.53	18.62	18.43	18.58	7,332	+0.03(+0.17%)
Apr 28, 2016	18.61	18.79	18.41	18.55	34,544	-0.19(-1.02%)
Apr 27, 2016	18.54	18.87	18.53	18.75	14,838	+0.04(+0.24%)
Apr 26, 2016	18.15	18.73	18.15	18.70	6,711	+0.17(+0.94%)
Apr 25, 2016	18.44	18.73	18.11	18.53	21,723	+0.11(+0.61%)
Apr 22, 2016	18.64	18.68	18.41	18.41	7,090	-0.00(-0.02%)
Apr 21, 2016	18.26	18.67	18.09	18.42	21,615	+0.15(+0.81%)
Apr 20, 2016	18.42	18.59	18.24	18.27	12,471	-0.14(-0.78%)
Apr 19, 2016	18.09	18.42	18.09	18.41	9,376	+0.28(+1.53%)
Apr 18, 2016	18.00	18.18	17.89	18.14	9,661	+0.16(+0.87%)
Apr 15, 2016	18.07	18.15	17.86	17.98	9,273	-0.10(-0.57%)
Apr 14, 2016	17.94	18.20	17.41	18.08	19,913	+0.11(+0.62%)
Apr 13, 2016	17.24	18.02	17.24	17.97	20,901	+0.67(+3.87%)
Apr 12, 2016	17.13	17.30	17.02	17.30	8,783	+0.29(+1.71%)
Apr 11, 2016	17.05	17.13	16.88	17.01	3,636	+0.11(+0.66%)
Apr 08, 2016	17.06	17.08	16.64	16.90	4,550	+0.00(+0.00%)
Apr 07, 2016	17.04	17.10	16.87	16.90	10,543	-0.27(-1.56%)
Apr 06, 2016	16.94	17.25	16.94	17.17	9,177	+0.28(+1.67%)
Apr 05, 2016	17.19	17.26	16.89	16.89	15,024	-0.33(-1.92%)
Apr 04, 2016	17.25	17.54	17.22	17.22	7,206	+0.06(+0.36%)
Apr 01, 2016	17.27	17.46	17.16	17.16	12,012	-0.05(-0.31%)
Mar 31, 2016	17.26	17.50	17.19	17.21	12,310	-0.11(-0.64%)
Mar 30, 2016	17.41	17.42	17.07	17.32	7,014	+0.01(+0.05%)
Mar 29, 2016	17.03	17.37	17.03	17.31	11,699	+0.28(+1.65%)
Mar 28, 2016	17.41	17.41	16.97	17.03	9,943	-0.19(-1.11%)
Mar 24, 2016	17.24	17.22	17.22	17.22	24,858	-0.11(-0.64%)
Mar 23, 2016	17.28	17.64	17.18	17.33	25,133	+0.13(+0.78%)
Mar 22, 2016	17.16	17.55	16.90	17.20	32,615	+0.15(+0.86%)
Mar 21, 2016	17.03	17.25	16.97	17.05	10,460	-0.04(-0.26%)
Mar 18, 2016	17.12	17.35	16.85	17.10	40,021	+0.03(+0.16%)
Mar 17, 2016	16.80	17.29	16.80	17.07	11,956	+0.26(+1.54%)
Mar 16, 2016	17.12	17.40	16.76	16.81	33,446	-0.21(-1.23%)
Mar 15, 2016	17.19	17.29	17.02	17.02	9,423	-0.25(-1.47%)
Mar 14, 2016	17.47	17.59	17.20	17.28	8,581	-0.18(-1.05%)
Mar 11, 2016	17.25	17.59	17.25	17.46	14,068	+0.26(+1.51%)
Mar 10, 2016	16.97	17.45	16.97	17.20	19,241	-0.06(-0.34%)
Mar 09, 2016	17.63	17.63	17.20	17.26	19,277	-0.23(-1.30%)
Mar 08, 2016	17.60	17.68	17.35	17.49	19,060	-0.15(-0.86%)
Mar 07, 2016	18.20	18.20	17.45	17.64	30,967	-0.10(-0.58%)
Mar 04, 2016	17.29	17.29	17.29	17.74	67,722	+0.51(+2.98%)
Mar 03, 2016	17.36	17.72	17.09	17.23	44,283	-0.09(-0.53%)
Mar 02, 2016	17.27	17.51	17.17	17.32	41,490	-0.20(-1.16%)
Mar 01, 2016	17.07	17.73	17.07	17.52	9,921	+0.45(+2.61%)
Feb 29, 2016	17.58	17.58	16.98	17.08	13,800	-0.24(-1.38%)
Feb 26, 2016	17.11	18.05	17.00	17.32	11,422	+0.15(+0.90%)
Feb 25, 2016	17.02	17.77	16.81	17.16	11,862	+0.11(+0.65%)
Feb 24, 2016	17.23	17.61	16.63	17.05	22,336	-0.13(-0.74%)
Feb 23, 2016	18.26	18.35	17.05	17.18	52,280	-1.01(-5.55%)
Feb 22, 2016	17.81	18.78	17.77	18.19	49,123	+0.42(+2.36%)
Feb 19, 2016	17.72	17.84	17.46	17.77	32,074	+0.09(+0.52%)
Feb 18, 2016	17.76	17.76	17.65	17.68	6,807	-0.04(-0.20%)
Feb 17, 2016	17.76	17.76	16.91	17.71	18,440	+0.00(+0.02%)
Feb 16, 2016	17.55	17.76	17.55	17.71	8,133	+0.22(+1.24%)
Feb 12, 2016	17.58	17.49	17.49	17.49	23,574	+0.07(+0.38%)
Feb 11, 2016	18.00	18.00	17.21	17.43	8,842	-0.56(-3.14%)
Feb 10, 2016	17.63	18.45	17.56	17.99	23,975	+0.56(+3.21%)
Feb 09, 2016	17.17	18.16	17.00	17.43	15,194	+0.21(+1.20%)
Feb 08, 2016	16.91	17.54	16.85	17.22	13,784	+0.16(+0.93%)
Feb 05, 2016	17.72	17.72	17.03	17.06	24,932	-0.90(-4.99%)
Feb 04, 2016	17.49	17.96	17.25	17.96	7,469	+0.49(+2.80%)
Feb 03, 2016	17.70	17.97	17.04	17.47	19,018	-0.02(-0.13%)
Feb 02, 2016	17.41	17.75	17.00	17.49	17,420	+0.09(+0.53%)
Feb 01, 2016	17.05	17.78	17.05	17.40	30,433	+0.04(+0.25%)
Jan 29, 2016	17.07	17.65	16.98	17.36	23,864	+0.37(+2.18%)
Jan 28, 2016	16.59	17.25	16.51	16.98	49,424	+0.55(+3.36%)
Jan 27, 2016	17.10	17.62	16.43	16.43	38,730	-0.76(-4.41%)
Jan 26, 2016	16.35	17.65	16.34	17.19	58,512	+0.99(+6.10%)
Jan 25, 2016	16.75	16.87	16.03	16.20	41,994	-0.49(-2.96%)
Jan 22, 2016	17.43	17.43	16.37	16.70	31,476	-0.63(-3.62%)
Jan 21, 2016	16.05	17.73	15.86	17.32	66,994	+1.07(+6.57%)
Jan 20, 2016	15.95	15.95	15.34	16.26	39,836	+0.01(+0.08%)
Jan 19, 2016	16.27	16.46	15.81	16.24	30,279	-0.06(-0.35%)
Jan 15, 2016	16.55	16.30	16.30	16.30	14,053	-0.63(-3.70%)
Jan 14, 2016	17.16	17.33	16.45	16.93	48,488	-0.22(-1.26%)
Jan 13, 2016	17.55	17.55	17.02	17.14	16,211	-0.36(-2.07%)
Jan 12, 2016	17.91	17.91	17.25	17.51	15,253	-0.05(-0.28%)
Jan 11, 2016	17.63	17.65	17.52	17.55	8,142	+0.18(+1.02%)
Jan 08, 2016	18.01	18.01	17.34	17.38	18,696	-0.51(-2.86%)
Jan 07, 2016	17.98	18.50	17.79	17.89	23,046	-0.34(-1.86%)
Jan 06, 2016	17.82	18.26	17.82	18.23	27,631	+0.21(+1.15%)
Jan 05, 2016	18.05	18.10	17.92	18.02	19,383	+0.06(+0.32%)
Jan 04, 2016	18.59	18.59	17.85	17.96	21,162	-0.77(-4.10%)
Dec 31, 2015	18.83	18.73	18.73	18.73	8,840	-0.04(-0.19%)
Dec 30, 2015	18.82	19.12	18.64	18.77	24,866	-0.24(-1.28%)
Dec 29, 2015	19.01	19.01	19.01	19.01	1,638	+0.10(+0.54%)
Dec 28, 2015	18.82	18.97	18.82	18.91	3,839	-0.20(-1.04%)
Dec 24, 2015	19.19	19.11	19.11	19.11	4,533	-0.13(-0.66%)
Dec 23, 2015	18.97	19.31	18.26	19.23	4,764	+0.26(+1.40%)
Dec 22, 2015	18.62	19.10	18.28	18.97	22,803	+0.58(+3.14%)
Dec 21, 2015	18.62	18.62	18.35	18.39	7,489	-0.23(-1.21%)
Dec 18, 2015	18.43	18.93	18.28	18.62	68,694	+0.12(+0.64%)
Dec 17, 2015	18.92	19.18	18.50	18.50	11,968	-0.31(-1.64%)
Dec 16, 2015	19.18	19.18	18.76	18.81	20,362	-0.45(-2.34%)
Dec 15, 2015	19.24	19.40	18.89	19.26	15,608	+0.02(+0.09%)
Dec 14, 2015	19.32	19.49	19.07	19.24	45,285	-0.05(-0.27%)
Dec 11, 2015	19.08	19.72	19.01	19.29	55,361	+0.00(+0.02%)
Dec 10, 2015	19.44	19.47	19.08	19.29	10,048	-0.19(-0.97%)
Dec 09, 2015	19.45	19.79	19.42	19.48	7,781	+0.01(+0.07%)
Dec 08, 2015	19.51	19.55	19.42	19.46	8,572	+0.00(+0.02%)
Dec 07, 2015	19.79	19.93	19.44	19.46	22,155	-0.21(-1.08%)
Dec 04, 2015	19.43	19.88	19.32	19.67	33,804	+0.44(+2.29%)
Dec 03, 2015	19.42	19.63	19.22	19.23	13,887	-0.24(-1.21%)
Dec 02, 2015	19.57	19.57	19.42	19.47	13,311	+0.01(+0.07%)
Dec 01, 2015	19.53	19.64	19.00	19.45	12,725	-0.02(-0.09%)
Nov 30, 2015	19.15	19.64	19.15	19.47	17,793	-0.09(-0.47%)
Nov 27, 2015	19.53	19.56	19.31	19.56	2,499	+0.01(+0.04%)
Nov 25, 2015	19.16	19.55	19.55	19.55	8,706	-0.14(-0.73%)
Nov 24, 2015	19.40	19.78	19.40	19.70	5,854	+0.19(+0.98%)
Nov 23, 2015	19.75	19.75	18.96	19.50	12,514	-0.26(-1.30%)
Nov 20, 2015	19.64	19.82	19.41	19.76	12,995	+0.13(+0.64%)
Nov 19, 2015	19.75	19.75	19.56	19.64	14,161	-0.11(-0.57%)
Nov 18, 2015	19.71	19.84	19.65	19.75	21,871	+0.04(+0.22%)
Nov 17, 2015	19.68	19.77	19.64	19.71	9,962	-0.03(-0.16%)
Nov 16, 2015	19.76	19.81	19.68	19.74	19,940	+0.05(+0.27%)
Nov 13, 2015	19.66	19.90	19.46	19.68	21,580	-0.02(-0.11%)
Nov 12, 2015	19.45	19.92	19.14	19.71	58,666	+0.25(+1.28%)
Nov 11, 2015	19.64	19.91	19.23	19.46	34,402	-0.16(-0.80%)
Nov 10, 2015	19.18	19.77	19.18	19.61	29,572	+0.48(+2.53%)
Nov 09, 2015	19.40	19.40	18.97	19.13	22,556	-0.17(-0.86%)
Nov 06, 2015	19.50	19.60	19.08	19.30	80,723	-0.17(-0.85%)
Nov 05, 2015	19.13	19.67	19.13	19.46	72,306	+0.34(+1.80%)
Nov 04, 2015	19.44	19.49	18.94	19.12	62,783	-0.24(-1.24%)
Nov 03, 2015	19.10	19.68	19.10	19.36	65,702	+0.27(+1.44%)
Nov 02, 2015	19.58	19.58	18.61	19.08	55,981	-0.36(-1.86%)
Oct 30, 2015	18.90	19.56	18.90	19.44	28,931	+0.55(+2.93%)
Oct 29, 2015	19.14	19.26	18.77	18.89	36,961	-0.34(-1.79%)
Oct 28, 2015	19.02	19.64	18.92	19.23	52,718	+0.32(+1.71%)
Oct 27, 2015	19.14	19.14	18.77	18.91	5,313	-0.22(-1.16%)
Oct 26, 2015	18.74	19.20	18.51	19.13	25,375	+0.31(+1.65%)
Oct 23, 2015	18.59	18.82	18.58	18.82	5,459	+0.27(+1.46%)
Oct 22, 2015	18.49	18.55	18.03	18.55	35,126	+0.43(+2.38%)
Oct 21, 2015	18.48	18.49	18.12	18.12	11,391	-0.31(-1.68%)
Oct 20, 2015	18.48	18.61	18.14	18.43	13,201	+0.30(+1.64%)
Oct 19, 2015	18.09	18.13	18.09	18.13	4,641	-0.01(-0.07%)
Oct 16, 2015	18.11	18.15	17.88	18.15	7,075	+0.14(+0.75%)
Oct 15, 2015	17.92	18.15	17.83	18.01	13,018	+0.18(+1.03%)
Oct 14, 2015	18.27	18.47	17.83	17.83	10,555	-0.46(-2.53%)
Oct 13, 2015	18.33	18.88	18.29	18.29	9,366	-0.16(-0.88%)
Oct 12, 2015	18.08	18.45	18.07	18.45	5,879	+0.37(+2.03%)
Oct 09, 2015	18.10	18.28	18.09	18.09	2,238	+0.11(+0.63%)
Oct 08, 2015	17.67	18.20	17.67	17.97	11,696	+0.27(+1.53%)
Oct 07, 2015	17.79	18.25	17.70	17.70	5,361	+0.03(+0.20%)
Oct 06, 2015	17.90	18.10	17.55	17.67	13,754	-0.25(-1.39%)
Oct 05, 2015	17.69	18.59	17.69	17.92	46,426	+0.25(+1.43%)
Oct 02, 2015	17.72	17.87	17.58	17.66	13,151	-0.08(-0.44%)
Oct 01, 2015	17.85	18.12	17.74	17.74	9,231	-0.12(-0.66%)
Sep 30, 2015	18.47	18.47	17.79	17.86	22,861	+0.22(+1.26%)
Sep 29, 2015	17.74	18.40	17.48	17.64	20,854	-0.08(-0.47%)
Sep 28, 2015	17.68	18.01	17.50	17.72	21,177	-0.07(-0.37%)
Sep 25, 2015	18.20	18.20	17.68	17.79	11,669	-0.41(-2.28%)
Sep 24, 2015	18.46	18.46	17.92	18.20	7,918	-0.29(-1.58%)
Sep 23, 2015	18.55	18.69	18.44	18.49	14,975	+0.31(+1.73%)
Sep 22, 2015	17.90	18.64	17.86	18.18	28,706	+0.32(+1.78%)
Sep 21, 2015	17.99	17.99	17.79	17.86	10,736	-0.08(-0.46%)
Sep 18, 2015	17.89	18.32	17.68	17.94	24,839	-0.24(-1.34%)
Sep 17, 2015	18.08	18.21	17.68	18.19	13,570	+0.26(+1.46%)
Sep 16, 2015	18.04	18.09	17.91	17.93	6,495	-0.12(-0.68%)
Sep 15, 2015	18.27	18.32	17.83	18.05	6,346	-0.20(-1.10%)
Sep 14, 2015	18.14	18.32	18.14	18.25	4,417	+0.08(+0.46%)
Sep 11, 2015	17.85	18.26	17.68	18.17	8,795	+0.25(+1.41%)
Sep 10, 2015	17.86	18.62	17.68	17.91	5,514	-0.02(-0.12%)
Sep 09, 2015	18.07	18.07	17.92	17.93	8,188	-0.07(-0.36%)
Sep 08, 2015	18.10	18.11	17.89	18.00	17,369	-0.10(-0.58%)
Sep 04, 2015	17.92	18.10	18.10	18.10	27,265	+0.21(+1.17%)
Sep 03, 2015	17.91	18.66	17.89	17.89	20,176	-0.57(-3.10%)
Sep 02, 2015	18.36	18.52	18.36	18.47	4,545	+0.23(+1.25%)