Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.23	31.23	29.40	30.00	10,353,993	-1.14(-3.65%)
Nov 29, 2018	31.02	31.40	30.86	31.14	3,003,486	-0.03(-0.09%)
Nov 28, 2018	30.70	31.27	30.57	31.16	4,032,837	+0.53(+1.75%)
Nov 27, 2018	30.34	30.63	30.09	30.63	3,039,034	+0.36(+1.19%)
Nov 26, 2018	30.40	30.78	30.09	30.27	3,693,034	+0.10(+0.32%)
Nov 23, 2018	30.64	30.66	30.15	30.17	1,061,148	-0.69(-2.24%)
Nov 21, 2018		30.86	30.86	30.86	0	+0.89(+2.98%)
Nov 20, 2018	30.38	30.79	29.62	29.97	4,277,559	-0.57(-1.88%)
Nov 19, 2018	31.89	32.41	30.34	30.54	5,709,248	-1.53(-4.76%)
Nov 16, 2018	31.04	32.42	30.09	32.07	8,039,321	+0.48(+1.51%)
Nov 15, 2018	30.90	31.34	30.28	31.59	6,025,590	+0.69(+2.23%)
Nov 14, 2018	31.32	31.84	30.81	30.90	4,058,239	-0.25(-0.81%)
Nov 13, 2018	31.88	32.07	31.02	31.15	5,157,797	-0.51(-1.60%)
Nov 12, 2018	31.31	32.16	31.26	31.66	3,308,238	+0.46(+1.46%)
Nov 09, 2018	31.01	32.09	30.97	31.20	3,432,505	+0.07(+0.22%)
Nov 08, 2018	31.41	32.10	30.94	31.14	2,641,160	-0.30(-0.96%)
Nov 07, 2018	31.71	31.72	30.18	31.44	5,300,998	-0.21(-0.68%)
Nov 06, 2018	31.51	32.00	31.23	31.65	3,959,758	+0.15(+0.46%)
Nov 05, 2018	29.92	31.55	29.89	31.50	5,378,350	+0.72(+2.34%)
Nov 02, 2018	32.05	32.54	30.68	30.79	4,772,957	-1.08(-3.39%)
Nov 01, 2018	31.20	31.93	30.77	31.86	4,345,851	+0.78(+2.50%)
Oct 31, 2018	30.81	32.15	30.77	31.09	5,192,564	+0.32(+1.04%)
Oct 30, 2018	29.81	30.80	29.81	30.77	4,873,330	+1.16(+3.91%)
Oct 29, 2018	29.61	30.16	29.24	29.61	5,099,126	+0.47(+1.60%)
Oct 26, 2018	28.40	29.74	28.30	29.14	5,799,438	+0.29(+1.01%)
Oct 25, 2018	29.18	29.63	28.67	28.85	7,305,645	-0.23(-0.80%)
Oct 24, 2018	31.81	31.86	29.01	29.08	7,514,685	-2.71(-8.53%)
Oct 23, 2018	32.06	32.08	31.51	31.80	4,275,548	-0.28(-0.88%)
Oct 22, 2018	32.59	32.72	32.00	32.08	2,697,302	-0.22(-0.69%)
Oct 19, 2018	32.93	32.95	32.20	32.30	5,628,769	-0.49(-1.48%)
Oct 18, 2018	32.48	32.97	32.30	32.79	4,951,143	+0.31(+0.96%)
Oct 17, 2018	32.08	32.56	31.99	32.48	3,626,737	+0.56(+1.77%)
Oct 16, 2018	31.02	32.04	30.87	31.91	3,373,208	+1.02(+3.30%)
Oct 15, 2018	30.34	31.19	30.34	30.89	2,581,356	+0.38(+1.24%)
Oct 12, 2018	30.68	30.94	30.36	30.51	3,459,458	+0.19(+0.64%)
Oct 11, 2018	31.11	31.24	30.23	30.32	4,511,944	-0.74(-2.38%)
Oct 10, 2018	31.86	32.47	30.99	31.06	4,134,753	-0.85(-2.65%)
Oct 09, 2018	31.83	32.68	31.67	31.90	3,407,807	+0.08(+0.24%)
Oct 08, 2018	31.61	31.86	31.36	31.83	2,512,305	+0.14(+0.43%)
Oct 05, 2018	32.19	32.47	31.48	31.69	2,408,391	-0.44(-1.36%)
Oct 04, 2018	32.19	32.55	31.83	32.13	4,355,276	-0.26(-0.81%)
Oct 03, 2018	31.84	32.70	31.84	32.39	5,335,257	+0.57(+1.80%)
Oct 02, 2018	31.65	31.92	31.14	31.82	4,415,038	+0.26(+0.83%)
Oct 01, 2018	32.88	32.94	31.20	31.55	6,112,275	-1.26(-3.85%)
Sep 28, 2018	32.96	33.01	32.37	32.82	5,183,015	-0.09(-0.27%)
Sep 27, 2018	32.69	33.48	32.40	32.90	3,931,965	+0.11(+0.33%)
Sep 26, 2018	32.09	33.30	31.95	32.80	7,000,001	+1.22(+3.88%)
Sep 25, 2018	31.53	31.89	31.48	31.57	3,210,898	-0.11(-0.34%)
Sep 24, 2018	31.19	31.73	31.11	31.68	3,420,051	+0.21(+0.68%)
Sep 21, 2018	30.99	31.55	30.84	31.47	7,442,855	+0.52(+1.70%)
Sep 20, 2018	30.25	31.08	30.13	30.94	5,091,279	+1.07(+3.58%)
Sep 19, 2018	29.42	30.17	29.42	29.87	3,320,287	+0.51(+1.72%)
Sep 18, 2018	29.24	29.49	28.93	29.37	2,170,916	+0.15(+0.50%)
Sep 17, 2018	29.06	29.40	28.82	29.22	2,029,904	+0.20(+0.70%)
Sep 14, 2018	29.13	29.13	28.49	29.02	2,442,751	-0.03(-0.10%)
Sep 13, 2018	28.71	29.10	28.32	29.05	4,217,989	+0.42(+1.48%)
Sep 12, 2018	27.85	28.87	27.83	28.62	5,107,510	+0.73(+2.63%)
Sep 11, 2018	28.07	28.13	27.80	27.89	3,620,416	-0.18(-0.65%)
Sep 10, 2018	28.34	28.52	27.86	28.07	3,800,055	+0.09(+0.31%)
Sep 07, 2018	28.13	28.34	27.70	27.98	3,025,590	-0.27(-0.96%)
Sep 06, 2018	28.01	28.76	27.42	28.25	4,891,249	-0.17(-0.61%)
Sep 05, 2018	28.61	28.81	28.19	28.43	5,987,758	+0.05(+0.17%)
Sep 04, 2018	28.29	28.51	28.01	28.38	5,476,702	+0.11(+0.38%)
Aug 31, 2018		28.27	28.27	28.27	0	-0.55(-1.91%)
Aug 30, 2018	29.29	29.55	28.81	28.82	3,133,826	-0.53(-1.81%)
Aug 29, 2018	29.56	29.56	29.22	29.35	3,524,774	+0.00(+0.00%)
Aug 28, 2018	29.55	29.60	29.26	29.35	3,413,950	-0.19(-0.65%)
Aug 27, 2018	29.97	30.23	29.47	29.55	3,182,456	-0.37(-1.23%)
Aug 24, 2018	29.98	30.38	29.75	29.91	3,163,329	+0.00(+0.00%)
Aug 23, 2018	30.59	30.69	29.87	29.91	2,079,913	-0.92(-2.98%)
Aug 22, 2018	30.64	31.03	30.13	30.83	1,976,051	-0.01(-0.03%)
Aug 21, 2018	29.95	31.37	29.89	30.84	3,428,299	+0.90(+3.00%)
Aug 20, 2018	29.77	30.00	29.58	29.94	1,864,283	+0.28(+0.94%)
Aug 17, 2018	29.14	29.81	29.14	29.66	2,619,831	+0.60(+2.06%)
Aug 16, 2018	29.79	29.85	29.05	29.06	2,847,261	-0.68(-2.27%)
Aug 15, 2018	29.64	29.81	29.33	29.74	2,169,781	-0.08(-0.26%)
Aug 14, 2018	29.34	30.04	29.32	29.82	1,806,889	+0.55(+1.88%)
Aug 13, 2018	29.22	29.49	29.04	29.27	2,484,605	-0.03(-0.10%)
Aug 10, 2018	29.34	29.47	29.09	29.30	2,352,431	+0.00(+0.00%)
Aug 09, 2018	28.11	30.09	27.89	29.30	8,304,517	+1.66(+6.01%)
Aug 08, 2018	28.12	28.14	27.44	27.64	2,201,644	-0.39(-1.38%)
Aug 07, 2018	28.09	28.13	27.66	28.02	2,258,838	-0.07(-0.24%)
Aug 06, 2018	28.00	28.23	27.99	28.09	1,864,576	+0.00(+0.00%)
Aug 03, 2018	27.70	28.21	27.53	28.09	1,506,944	+0.47(+1.71%)
Aug 02, 2018	27.61	27.95	27.36	27.62	2,032,908	-0.10(-0.35%)
Aug 01, 2018	28.11	28.19	27.53	27.71	1,953,601	-0.34(-1.20%)
Jul 31, 2018	28.03	28.30	27.81	28.05	3,012,431	+0.26(+0.94%)
Jul 30, 2018	28.21	28.50	27.64	27.79	4,157,864	-0.55(-1.94%)
Jul 27, 2018	27.15	28.69	26.70	28.34	7,750,649	+1.25(+4.60%)
Jul 26, 2018	26.99	27.60	26.99	27.09	2,008,242	+0.17(+0.65%)
Jul 25, 2018	26.36	27.00	26.31	26.92	2,671,044	+0.54(+2.05%)
Jul 24, 2018		26.66	26.30	26.38	1,788,237	-0.28(-1.05%)
Jul 23, 2018	26.53	26.68	26.43	26.66	2,605,576	+0.12(+0.44%)
Jul 20, 2018	26.94	26.96	26.51	26.54	2,950,013	-0.49(-1.82%)
Jul 19, 2018	27.55	27.72	27.03	27.04	3,378,901	-0.54(-1.96%)
Jul 18, 2018	27.61	27.76	27.45	27.58	3,560,791	-0.02(-0.07%)
Jul 17, 2018	28.67	28.87	27.59	27.60	3,752,824	-1.07(-3.74%)
Jul 16, 2018	29.05	29.19	28.41	28.67	2,057,443	-0.30(-1.03%)
Jul 13, 2018		29.13	28.86	28.97	1,565,380	-0.02(-0.07%)
Jul 12, 2018	29.18	29.43	28.90	28.99	1,521,517	-0.10(-0.33%)
Jul 11, 2018	29.36	29.61	29.06	29.08	1,611,404	-0.37(-1.25%)
Jul 10, 2018	29.45	29.50	29.05	29.45	1,456,867	+0.00(+0.00%)
Jul 09, 2018	29.04	29.46	28.98	29.45	1,485,006	+0.48(+1.67%)
Jul 06, 2018	28.49	29.02	28.33	28.97	1,238,137	+0.57(+2.01%)
Jul 05, 2018		28.49	27.94	28.40	1,469,266	+0.39(+1.38%)
Jul 03, 2018		28.01	28.01	28.01	0	-0.42(-1.49%)
Jul 02, 2018	28.97	29.05	28.41	28.44	2,230,538	-0.69(-2.35%)
Jun 29, 2018	28.89	29.40	28.35	29.12	2,769,333	+0.26(+0.90%)
Jun 28, 2018	28.75	29.05	28.37	28.86	2,690,949	-0.10(-0.33%)
Jun 27, 2018	28.65	29.11	28.60	28.96	2,254,630	+0.29(+1.01%)
Jun 26, 2018	28.87	28.97	28.32	28.67	2,496,162	-0.20(-0.70%)
Jun 25, 2018	29.30	29.65	28.70	28.87	2,008,631	-0.37(-1.26%)
Jun 22, 2018	29.40	29.75	29.19	29.24	3,632,577	-0.12(-0.39%)
Jun 21, 2018	28.33	29.62	28.33	29.35	3,880,470	+0.15(+0.53%)
Jun 20, 2018	28.62	29.30	28.60	29.20	3,057,130	+0.89(+3.14%)
Jun 19, 2018	28.44	28.89	28.15	28.31	3,324,945	-0.36(-1.25%)
Jun 18, 2018	28.11	28.68	27.72	28.67	4,115,881	+0.28(+0.99%)
Jun 15, 2018		28.53	27.92	28.39	6,683,068	+0.47(+1.69%)
Jun 14, 2018	27.08	27.96	27.08	27.92	4,566,811	+0.93(+3.43%)
Jun 13, 2018	28.18	28.25	26.97	26.99	5,499,086	-0.13(-0.49%)
Jun 12, 2018	27.13	27.22	26.93	27.12	2,718,307	+0.01(+0.04%)
Jun 11, 2018	26.74	27.44	26.74	27.11	2,268,612	+0.35(+1.33%)
Jun 08, 2018	26.60	26.84	26.38	26.76	1,905,309	+0.14(+0.54%)
Jun 07, 2018	26.55	26.70	26.32	26.61	2,824,433	+0.07(+0.25%)
Jun 06, 2018	26.05	26.57	25.83	26.55	3,909,540	+0.59(+2.29%)
Jun 05, 2018	25.83	26.14	25.71	25.95	2,136,926	+0.12(+0.48%)
Jun 04, 2018	25.61	25.84	25.51	25.83	1,627,114	+0.22(+0.86%)
Jun 01, 2018	26.04	26.37	25.55	25.61	2,320,853	-0.37(-1.44%)
May 31, 2018	26.06	26.26	25.63	25.98	5,176,716	-0.09(-0.33%)
May 30, 2018	25.91	26.21	25.68	26.07	3,408,998	+0.31(+1.19%)
May 29, 2018	26.16	26.24	25.46	25.76	3,272,028	-0.60(-2.29%)
May 25, 2018		26.37	26.37	26.37	0	+0.21(+0.81%)
May 24, 2018	26.06	26.22	25.56	26.15	3,448,929	+0.09(+0.33%)
May 23, 2018	26.37	26.75	25.89	26.07	3,123,134	-0.36(-1.38%)
May 22, 2018	26.32	26.69	26.25	26.43	2,189,005	+0.12(+0.44%)
May 21, 2018	26.24	26.75	26.20	26.32	2,534,841	+0.20(+0.77%)
May 18, 2018	26.96	26.97	26.09	26.12	5,761,239	-0.88(-3.27%)
May 17, 2018	27.10	27.95	26.42	27.00	9,159,342	-0.11(-0.39%)
May 16, 2018	27.30	27.81	27.03	27.10	6,639,084	-0.02(-0.07%)
May 15, 2018	27.31	27.54	26.99	27.12	5,349,216	-0.43(-1.57%)
May 14, 2018	28.15	28.15	26.86	27.55	10,749,759	-1.42(-4.90%)
May 11, 2018	29.26	29.39	28.94	28.97	2,386,445	-0.31(-1.05%)
May 10, 2018	28.92	29.39	28.56	29.28	1,918,376	+0.46(+1.60%)
May 09, 2018	28.58	28.87	28.45	28.82	1,754,163	+0.26(+0.91%)
May 08, 2018	29.41	29.78	28.21	28.56	3,056,924	-0.87(-2.96%)
May 07, 2018	29.11	29.48	28.81	29.43	4,073,978	+0.39(+1.35%)
May 04, 2018	28.13	30.15	27.78	29.04	5,959,717	+0.88(+3.13%)
May 03, 2018	28.42	28.54	27.47	28.16	3,052,355	-0.27(-0.94%)
May 02, 2018	28.70	28.84	28.38	28.43	2,364,229	-0.30(-1.03%)
May 01, 2018	28.98	29.11	28.26	28.72	2,799,581	-0.19(-0.66%)
Apr 30, 2018	29.56	29.56	28.62	28.92	3,045,667	-0.57(-1.92%)
Apr 27, 2018	29.66	29.80	29.10	29.48	3,569,220	-0.21(-0.71%)
Apr 26, 2018	30.09	30.53	29.62	29.69	2,627,922	-0.20(-0.67%)
Apr 25, 2018	29.45	30.82	28.93	29.89	5,106,587	+0.25(+0.84%)
Apr 24, 2018	29.96	30.25	29.25	29.64	4,659,219	-0.13(-0.45%)
Apr 23, 2018	29.36	29.81	29.15	29.78	2,599,016	+0.38(+1.30%)
Apr 20, 2018	29.60	29.92	29.17	29.39	3,373,255	-0.10(-0.32%)
Apr 19, 2018	29.96	30.08	29.44	29.49	2,736,690	-0.48(-1.60%)
Apr 18, 2018	30.03	30.35	29.90	29.97	2,073,917	-0.17(-0.57%)
Apr 17, 2018	30.25	30.36	29.92	30.14	1,376,883	-0.02(-0.06%)
Apr 16, 2018	29.59	30.17	29.34	30.16	2,821,676	+0.73(+2.48%)
Apr 13, 2018	29.41	29.60	29.21	29.43	2,515,304	+0.17(+0.59%)
Apr 12, 2018	29.37	29.61	29.00	29.26	1,591,411	+0.01(+0.03%)
Apr 11, 2018	29.66	29.81	29.17	29.25	2,886,153	-0.51(-1.71%)
Apr 10, 2018	29.95	30.12	29.72	29.76	2,041,776	+0.07(+0.23%)
Apr 09, 2018	29.81	29.98	29.44	29.69	4,267,237	+0.07(+0.23%)
Apr 06, 2018				29.62	2,923,958	+0.12(+0.42%)
Apr 05, 2018	29.37	29.55	29.07	29.50	3,541,858	+0.19(+0.65%)
Apr 04, 2018	27.67	29.65	27.67	29.31	6,022,156	+1.10(+3.91%)
Apr 03, 2018	28.32	29.16	27.80	28.21	7,047,916	-1.08(-3.70%)
Apr 02, 2018	29.60	30.33	29.13	29.29	4,170,607	-0.49(-1.64%)
Mar 29, 2018		29.78	29.78	29.78	0	+0.56(+1.90%)
Mar 28, 2018	30.20	30.31	29.11	29.22	2,333,437	-0.24(-0.81%)
Mar 27, 2018	28.93	29.84	28.93	29.46	3,167,693	+0.61(+2.13%)
Mar 26, 2018	29.16	29.45	28.07	28.85	3,553,361	-0.05(-0.17%)
Mar 23, 2018	29.42	29.59	28.71	28.90	2,447,570	-0.47(-1.60%)
Mar 22, 2018	29.81	30.08	29.35	29.37	2,192,721	-0.64(-2.14%)
Mar 21, 2018	29.76	30.41	29.63	30.01	2,066,647	+0.30(+1.00%)
Mar 20, 2018	30.24	30.24	29.56	29.71	2,042,732	-0.35(-1.18%)
Mar 19, 2018	30.37	30.54	29.78	30.07	2,154,981	-0.28(-0.92%)
Mar 16, 2018	30.75	31.66	30.34	30.34	4,224,750	-1.13(-3.59%)
Mar 15, 2018	31.94	31.94	31.41	31.48	2,550,910	+0.18(+0.58%)
Mar 14, 2018	31.34	31.48	30.97	31.29	2,895,544	+0.04(+0.12%)
Mar 13, 2018	31.37	31.68	31.02	31.25	3,096,865	-0.02(-0.06%)
Mar 12, 2018	31.25	31.50	31.08	31.27	2,412,467	+0.10(+0.31%)
Mar 09, 2018	31.34	31.90	30.62	31.18	5,046,482	-0.12(-0.40%)
Mar 08, 2018	32.06	32.13	31.19	31.30	2,672,604	-0.76(-2.38%)
Mar 07, 2018			31.64	32.06	2,616,983	-0.53(-1.64%)
Mar 06, 2018	32.87	32.87	32.24	32.60	2,145,525	-0.07(-0.20%)
Mar 05, 2018	32.38	32.78	32.11	32.67	3,141,452	+0.18(+0.56%)
Mar 02, 2018	31.25	32.70	30.90	32.48	3,181,756	+0.91(+2.90%)
Mar 01, 2018	31.77	31.86	31.03	31.57	3,878,609	-0.20(-0.63%)
Feb 28, 2018	32.05	32.28	31.32	31.77	5,113,806	+0.12(+0.39%)
Feb 27, 2018	32.20	32.36	31.45	31.65	2,366,115	-0.64(-1.98%)
Feb 26, 2018	32.29	32.60	31.95	32.28	2,131,627	+0.13(+0.41%)
Feb 23, 2018	31.51	32.15	31.40	32.15	2,716,170	+0.77(+2.46%)
Feb 22, 2018	31.56	32.15	31.26	31.38	2,601,036	-0.10(-0.30%)
Feb 21, 2018	32.33	32.67	31.43	31.47	3,870,753	-0.91(-2.80%)
Feb 20, 2018	31.90	32.91	31.90	32.38	3,275,599	+0.46(+1.43%)
Feb 16, 2018		31.92	31.92	31.92	0	-0.41(-1.27%)
Feb 15, 2018	32.40	32.56	31.56	32.33	4,718,672	+0.00(+0.00%)
Feb 14, 2018	31.78	32.56	31.42	32.33	4,964,841	+0.79(+2.51%)
Feb 13, 2018	31.17	31.72	31.08	31.54	4,356,913	+0.21(+0.67%)
Feb 12, 2018	31.54	32.26	31.10	31.33	4,626,207	+0.01(+0.03%)
Feb 09, 2018	31.64	31.90	29.38	31.32	7,915,115	+0.15(+0.49%)
Feb 08, 2018		32.57	30.49	31.17	12,307,417	+2.10(+7.21%)
Feb 07, 2018	29.89	30.20	29.06	29.07	7,235,990	-0.71(-2.37%)
Feb 06, 2018	29.16	30.50	28.59	29.78	7,025,777	-0.21(-0.70%)
Feb 05, 2018	30.58	31.20	29.65	29.99	7,472,708	-0.71(-2.33%)
Feb 02, 2018	31.66	32.11	30.61	30.70	5,822,503	-0.94(-2.98%)
Feb 01, 2018	31.78	32.13	31.29	31.65	4,923,304	-0.20(-0.63%)
Jan 31, 2018	31.63	32.07	31.05	31.85	4,809,989	+0.46(+1.46%)
Jan 30, 2018	31.98	32.25	31.26	31.39	3,251,581	-0.73(-2.28%)
Jan 29, 2018	32.48	32.57	31.94	32.12	4,144,422	-0.36(-1.11%)
Jan 26, 2018	32.06	32.48	31.91	32.48	2,467,429	+0.46(+1.43%)
Jan 25, 2018	31.65	32.87	31.18	32.03	4,562,347	+0.46(+1.45%)
Jan 24, 2018	31.90	32.20	31.54	31.57	2,841,431	-0.25(-0.78%)
Jan 23, 2018	32.30	32.41	31.47	31.82	3,851,549	-0.52(-1.62%)
Jan 22, 2018	31.45	32.37	31.02	32.34	4,737,696	+0.55(+1.74%)
Jan 19, 2018	32.27	32.67	31.30	31.79	6,227,145	-0.56(-1.74%)
Jan 18, 2018	30.69	32.74	30.51	32.35	10,944,235	+1.90(+6.23%)
Jan 17, 2018	29.98	31.45	29.11	30.45	8,455,654	+0.55(+1.85%)
Jan 16, 2018	31.12	31.60	29.75	29.90	10,082,430	-2.27(-7.05%)
Jan 12, 2018		32.17	32.17	32.17	0	+2.81(+9.58%)
Jan 11, 2018	27.74	29.50	27.74	29.36	6,669,696	+1.57(+5.66%)
Jan 10, 2018		27.81		27.79	7,435,334	+0.11(+0.41%)
Jan 09, 2018	27.77	28.03	27.61	27.67	3,381,792	-0.13(-0.48%)
Jan 08, 2018	27.80	27.90	27.35	27.81	4,439,565	+0.08(+0.27%)
Jan 05, 2018	28.41	28.42	27.62	27.73	5,494,850	-0.44(-1.56%)
Jan 04, 2018	28.66	28.72	27.80	28.17	5,587,019	-0.37(-1.30%)
Jan 03, 2018	29.87	30.03	28.50	28.54	4,696,987	-1.18(-3.98%)
Jan 02, 2018	29.07	29.78	29.04	29.72	4,442,565	+0.36(+1.23%)
Dec 29, 2017		29.36	29.36	29.36	0	+0.00(+0.00%)
Dec 28, 2017	29.54	29.60	29.04	29.36	2,972,964	-0.16(-0.55%)
Dec 27, 2017	30.45	30.51	29.17	29.52	4,263,823	-0.85(-2.79%)
Dec 26, 2017	30.65	31.03	30.12	30.37	2,905,932	-0.34(-1.12%)
Dec 22, 2017	30.30	30.75	30.04	30.71	4,238,826	+0.45(+1.48%)
Dec 21, 2017	29.62	30.28	29.44	30.26	6,213,028	+0.54(+1.83%)
Dec 20, 2017	29.50	29.84	29.02	29.72	4,473,547	+0.25(+0.84%)
Dec 19, 2017	29.30	29.57	29.00	29.47	3,367,520	+0.26(+0.88%)
Dec 18, 2017	28.95	29.35	28.47	29.22	5,260,235	+0.40(+1.39%)
Dec 15, 2017	28.31	28.95	28.16	28.82	15,523,674	+0.50(+1.78%)
Dec 14, 2017	28.20	28.53	27.71	28.31	4,889,751	+0.37(+1.33%)
Dec 13, 2017	28.02	28.12	27.26	27.94	3,473,593	-0.07(-0.24%)
Dec 12, 2017	27.98	28.15	27.49	28.00	3,039,991	+0.12(+0.44%)
Dec 11, 2017	27.72	28.01	27.37	27.88	3,260,998	+0.16(+0.58%)
Dec 08, 2017	28.36	28.36	27.02	27.72	4,458,542	-0.33(-1.18%)
Dec 07, 2017	27.39	28.58	27.25	28.05	5,120,311	+0.66(+2.42%)
Dec 06, 2017	27.32	27.79	27.08	27.39	4,821,322	+0.00(+0.00%)
Dec 05, 2017	27.61	28.07	27.32	27.39	6,161,868	-0.23(-0.82%)
Dec 04, 2017	27.11	28.48	27.10	27.62	9,053,323	+0.74(+2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press