Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	37.25	38.14	36.90	38.14	3,887,211	+1.02(+2.75%)
Jun 29, 2016	36.95	37.58	36.58	37.12	5,756,342	+0.30(+0.82%)
Jun 28, 2016	36.40	36.83	35.98	36.82	3,591,256	+1.06(+2.96%)
Jun 27, 2016	37.18	37.25	35.46	35.76	5,703,243	-1.92(-5.10%)
Jun 24, 2016	38.51	39.30	37.37	37.68	10,868,892	-2.30(-5.75%)
Jun 23, 2016	40.72	41.37	39.55	39.98	3,868,525	-0.51(-1.27%)
Jun 22, 2016	40.27	40.79	39.81	40.50	2,477,210	+0.46(+1.15%)
Jun 21, 2016	41.12	41.14	39.75	40.04	5,345,712	-1.21(-2.94%)
Jun 20, 2016	41.05	42.04	41.02	41.25	4,983,681	+0.40(+0.97%)
Jun 17, 2016	41.39	42.57	40.71	40.85	11,561,797	-0.58(-1.40%)
Jun 16, 2016	38.79	41.80	38.13	41.43	11,515,925	+2.62(+6.75%)
Jun 15, 2016	38.09	39.47	37.99	38.81	3,823,931	+0.91(+2.40%)
Jun 14, 2016	37.89	38.53	37.29	37.90	3,518,804	-0.03(-0.07%)
Jun 13, 2016	38.46	38.97	37.90	37.93	3,115,160	-0.35(-0.91%)
Jun 10, 2016	39.91	40.14	37.89	38.28	6,193,365	-2.18(-5.38%)
Jun 09, 2016	40.17	40.64	39.66	40.46	3,199,811	-0.15(-0.36%)
Jun 08, 2016	40.75	41.18	40.50	40.60	2,184,039	-0.14(-0.34%)
Jun 07, 2016	41.29	41.42	40.68	40.74	3,634,833	-0.65(-1.56%)
Jun 06, 2016	40.99	41.51	40.34	41.39	3,955,259	+0.39(+0.96%)
Jun 03, 2016	40.80	41.16	39.79	40.99	3,020,587	-0.08(-0.20%)
Jun 02, 2016	40.67	41.09	40.19	41.08	2,948,484	+0.46(+1.14%)
Jun 01, 2016	40.16	40.61	39.39	40.61	3,480,545	+0.19(+0.47%)
May 31, 2016	40.30	40.50	39.70	40.42	5,431,196	+0.12(+0.29%)
May 27, 2016	38.93	40.30	40.30	40.30	6,074,633	+1.56(+4.02%)
May 26, 2016	38.29	38.85	38.08	38.74	3,603,027	+0.49(+1.29%)
May 25, 2016	37.75	38.45	37.68	38.25	3,703,531	+0.63(+1.67%)
May 24, 2016	36.62	37.70	36.62	37.62	4,168,329	+1.23(+3.38%)
May 23, 2016	36.45	37.33	36.35	36.39	4,490,441	+0.82(+2.30%)
May 20, 2016	35.06	35.77	35.00	35.57	2,040,543	+0.58(+1.67%)
May 19, 2016	35.13	35.42	34.57	34.99	2,164,419	-0.41(-1.16%)
May 18, 2016	35.71	35.91	34.84	35.40	2,620,135	-0.51(-1.42%)
May 17, 2016	35.80	36.79	35.70	35.91	2,336,569	+0.08(+0.23%)
May 16, 2016	36.07	36.44	35.34	35.83	2,745,271	-0.18(-0.51%)
May 13, 2016	36.28	36.56	35.81	36.01	1,818,808	-0.36(-1.00%)
May 12, 2016	37.20	37.81	36.00	36.38	1,832,572	-0.49(-1.33%)
May 11, 2016	37.00	37.31	36.65	36.87	1,966,366	-0.52(-1.39%)
May 10, 2016	36.94	37.50	36.60	37.39	2,622,632	+0.56(+1.51%)
May 09, 2016	37.63	38.26	36.79	36.83	2,721,531	-0.81(-2.15%)
May 06, 2016	37.44	37.96	37.26	37.64	2,041,487	-0.10(-0.27%)
May 05, 2016	37.84	38.45	37.16	37.74	3,196,866	+0.24(+0.63%)
May 04, 2016	37.54	38.75	37.26	37.50	3,255,023	-0.25(-0.68%)
May 03, 2016	37.93	38.19	37.35	37.76	3,370,345	-0.48(-1.26%)
May 02, 2016	37.14	38.32	36.77	38.24	3,661,399	+0.98(+2.64%)
Apr 29, 2016	38.43	38.99	36.99	37.26	6,283,729	-1.37(-3.54%)
Apr 28, 2016	38.26	39.50	37.15	38.63	8,181,761	-1.27(-3.17%)
Apr 27, 2016	39.85	40.21	38.83	39.89	5,502,362	+0.36(+0.90%)
Apr 26, 2016	39.40	40.00	38.79	39.54	3,607,432	+0.14(+0.35%)
Apr 25, 2016	39.81	40.01	38.84	39.40	4,743,799	-0.48(-1.21%)
Apr 22, 2016	38.81	41.15	38.81	39.88	13,713,994	+1.11(+2.87%)
Apr 21, 2016	33.93	38.83	33.78	38.77	19,771,580	+4.72(+13.86%)
Apr 20, 2016	32.28	34.11	31.34	34.05	19,573,948	+1.59(+4.88%)
Apr 19, 2016	35.86	36.30	32.14	32.47	14,820,800	-2.94(-8.31%)
Apr 18, 2016	34.75	35.63	34.61	35.41	2,585,143	+0.55(+1.57%)
Apr 15, 2016	35.08	35.25	34.30	34.86	2,374,041	-0.16(-0.47%)
Apr 14, 2016	36.40	36.55	34.98	35.03	2,854,747	-1.25(-3.44%)
Apr 13, 2016	35.43	36.70	35.23	36.27	2,684,947	+1.12(+3.19%)
Apr 12, 2016	34.85	35.46	34.63	35.15	3,182,671	+0.42(+1.21%)
Apr 11, 2016	34.73	35.33	34.35	34.74	3,315,174	+0.13(+0.37%)
Apr 08, 2016	34.90	35.20	33.72	34.61	3,987,103	-0.26(-0.73%)
Apr 07, 2016	35.80	36.03	34.43	34.86	4,613,062	-1.07(-2.97%)
Apr 06, 2016	35.01	35.97	34.80	35.93	2,335,836	+0.63(+1.78%)
Apr 05, 2016	35.66	35.90	34.30	35.30	4,272,863	-0.74(-2.05%)
Apr 04, 2016	37.30	38.21	35.91	36.04	3,017,985	-1.47(-3.91%)
Apr 01, 2016	37.12	37.99	36.68	37.50	2,621,531	-0.10(-0.27%)
Mar 31, 2016	36.48	37.71	36.45	37.60	3,043,805	+1.07(+2.92%)
Mar 30, 2016	36.98	37.51	36.27	36.54	1,793,711	-0.03(-0.07%)
Mar 29, 2016	36.59	36.74	35.93	36.57	1,746,255	-0.21(-0.57%)
Mar 28, 2016	36.39	36.98	35.92	36.78	1,813,480	+0.63(+1.74%)
Mar 24, 2016	35.82	36.15	36.15	36.15	2,111,049	-0.02(-0.05%)
Mar 23, 2016	36.96	36.96	35.89	36.17	2,802,454	-0.98(-2.65%)
Mar 22, 2016	37.26	37.51	36.50	37.15	2,030,216	-0.16(-0.44%)
Mar 21, 2016	38.09	38.09	36.63	37.31	2,149,479	-0.46(-1.21%)
Mar 18, 2016	37.99	38.54	37.07	37.77	6,071,466	-0.02(-0.05%)
Mar 17, 2016	36.76	38.40	36.54	37.79	4,014,744	+1.11(+3.03%)
Mar 16, 2016	35.13	36.87	34.86	36.68	2,849,407	+1.31(+3.71%)
Mar 15, 2016	35.86	35.97	34.90	35.36	2,502,510	-0.86(-2.36%)
Mar 14, 2016	35.72	36.50	35.39	36.22	1,784,270	+0.43(+1.20%)
Mar 11, 2016	35.27	36.20	34.91	35.79	2,898,856	+1.02(+2.93%)
Mar 10, 2016	35.43	35.51	33.94	34.77	3,540,426	-0.65(-1.83%)
Mar 09, 2016	35.37	35.83	34.80	35.42	2,904,339	+0.18(+0.52%)
Mar 08, 2016	36.03	36.35	34.41	35.24	4,052,706	-0.89(-2.47%)
Mar 07, 2016	34.70	36.51	34.70	36.13	3,469,459	+1.13(+3.22%)
Mar 04, 2016	35.24	35.49	34.32	35.00	4,108,700	-0.18(-0.51%)
Mar 03, 2016	33.66	35.34	33.36	35.18	3,946,098	+1.39(+4.11%)
Mar 02, 2016	33.87	34.54	33.17	33.79	3,337,367	-0.07(-0.21%)
Mar 01, 2016	33.58	34.06	32.89	33.87	3,966,492	+0.64(+1.93%)
Feb 29, 2016	32.61	33.82	32.46	33.23	4,852,307	+0.56(+1.71%)
Feb 26, 2016	33.71	33.72	32.59	32.67	5,821,817	-0.79(-2.37%)
Feb 25, 2016	34.00	34.00	32.39	33.46	4,476,347	-0.10(-0.30%)
Feb 24, 2016	32.99	34.26	32.59	33.56	4,508,811	+0.19(+0.57%)
Feb 23, 2016	32.77	35.57	32.07	33.37	8,401,635	+0.14(+0.41%)
Feb 22, 2016	32.11	33.36	31.66	33.23	4,056,356	+1.42(+4.48%)
Feb 19, 2016	32.04	32.22	31.47	31.81	3,651,369	-0.39(-1.20%)
Feb 18, 2016	32.44	32.53	31.17	32.20	4,615,463	-0.13(-0.39%)
Feb 17, 2016	30.90	32.74	30.88	32.32	5,623,014	+1.41(+4.55%)
Feb 16, 2016	30.44	31.76	30.21	30.92	6,977,045	+1.33(+4.51%)
Feb 12, 2016	28.99	29.58	29.58	29.58	6,124,699	+0.50(+1.74%)
Feb 11, 2016	27.90	29.38	27.15	29.08	10,126,316	+0.78(+2.77%)
Feb 10, 2016	29.38	29.84	27.93	28.29	12,421,296	-1.33(-4.50%)
Feb 09, 2016	36.10	36.10	29.38	29.63	17,441,006	-8.11(-21.48%)
Feb 08, 2016	38.50	38.82	37.07	37.73	5,715,163	-1.25(-3.21%)
Feb 05, 2016	40.88	40.88	38.19	38.99	4,988,874	-1.89(-4.63%)
Feb 04, 2016	42.36	42.80	39.92	40.88	11,473,513	+0.60(+1.50%)
Feb 03, 2016	40.14	40.83	38.94	40.28	5,344,414	+0.83(+2.10%)
Feb 02, 2016	40.85	41.05	39.36	39.45	4,753,044	-2.07(-4.99%)
Feb 01, 2016	40.87	41.77	39.95	41.52	3,995,763	+0.37(+0.90%)
Jan 29, 2016	40.88	41.32	40.25	41.15	5,286,909	+0.99(+2.47%)
Jan 28, 2016	39.83	40.29	38.96	40.16	4,231,183	+0.69(+1.74%)
Jan 27, 2016	39.42	40.56	39.18	39.47	3,814,503	-0.07(-0.18%)
Jan 26, 2016	37.92	40.23	37.92	39.55	6,709,440	+1.65(+4.35%)
Jan 25, 2016	38.65	38.80	37.67	37.90	3,651,742	-1.06(-2.73%)
Jan 22, 2016	38.37	39.63	38.32	38.96	5,511,074	+1.47(+3.92%)
Jan 21, 2016	36.83	38.35	35.76	37.49	4,865,087	+0.82(+2.24%)
Jan 20, 2016	37.03	37.18	35.55	36.67	5,213,330	-0.95(-2.52%)
Jan 19, 2016	36.85	38.77	36.80	37.62	7,655,321	+1.69(+4.69%)
Jan 15, 2016	36.07	35.93	35.93	35.93	5,860,848	-1.42(-3.81%)
Jan 14, 2016	36.70	37.81	36.43	37.36	2,885,708	+0.58(+1.57%)
Jan 13, 2016	37.69	38.17	36.74	36.78	4,855,787	-0.81(-2.16%)
Jan 12, 2016	37.30	38.45	37.01	37.59	3,398,097	+0.65(+1.76%)
Jan 11, 2016	36.85	37.16	36.16	36.94	4,291,582	-0.01(-0.02%)
Jan 08, 2016	35.29	37.48	35.25	36.95	7,252,282	+1.88(+5.37%)
Jan 07, 2016	36.01	36.09	34.92	35.06	4,051,993	-1.05(-2.92%)
Jan 06, 2016	36.05	36.78	35.85	36.12	4,060,481	-0.45(-1.23%)
Jan 05, 2016	36.76	37.21	36.35	36.57	3,343,976	-0.23(-0.64%)
Jan 04, 2016	36.61	36.81	36.01	36.81	4,226,225	-0.31(-0.83%)
Dec 31, 2015	36.72	37.11	37.11	37.11	3,130,281	+0.27(+0.73%)
Dec 30, 2015	37.41	37.53	36.79	36.84	2,315,412	-0.42(-1.14%)
Dec 29, 2015	37.54	37.74	37.04	37.27	2,915,863	+0.14(+0.39%)
Dec 28, 2015	36.90	37.32	36.61	37.12	3,035,273	+0.05(+0.15%)
Dec 24, 2015	37.07	37.07	37.07	37.07	983,758	-0.06(-0.17%)
Dec 23, 2015	36.97	37.47	36.45	37.13	5,234,902	+0.36(+0.98%)
Dec 22, 2015	35.71	37.06	35.59	36.77	5,787,867	+1.41(+3.98%)
Dec 21, 2015	35.45	35.88	35.18	35.36	3,581,017	+0.14(+0.41%)
Dec 18, 2015	35.74	36.67	35.21	35.22	6,531,879	-0.67(-1.86%)
Dec 17, 2015	37.55	37.68	35.89	35.89	3,323,560	-1.54(-4.12%)
Dec 16, 2015	37.27	37.51	36.41	37.43	5,228,952	+0.48(+1.29%)
Dec 15, 2015	36.90	37.95	36.74	36.95	5,651,453	+0.22(+0.59%)
Dec 14, 2015	37.58	37.92	36.10	36.73	5,894,182	-0.77(-2.04%)
Dec 11, 2015	38.46	38.91	37.36	37.50	4,387,613	-1.75(-4.46%)
Dec 10, 2015	39.56	40.00	39.13	39.25	3,899,561	-0.04(-0.09%)
Dec 09, 2015	39.87	40.31	39.06	39.28	5,330,626	-0.66(-1.66%)
Dec 08, 2015	41.80	41.80	39.93	39.95	5,976,528	-2.18(-5.17%)
Dec 07, 2015	41.26	42.21	40.87	42.13	7,034,744	+0.83(+2.01%)
Dec 04, 2015	41.77	41.98	40.96	41.29	4,483,179	-0.46(-1.09%)
Dec 03, 2015	42.44	42.78	41.06	41.75	9,423,824	-0.82(-1.93%)
Dec 02, 2015	44.04	44.31	42.38	42.57	6,184,341	-1.82(-4.11%)
Dec 01, 2015	44.66	44.83	44.18	44.39	3,845,213	-0.09(-0.20%)
Nov 30, 2015	45.71	45.89	44.29	44.48	5,476,958	-1.22(-2.68%)
Nov 27, 2015	46.60	46.60	44.63	45.71	2,749,210	-1.06(-2.27%)
Nov 25, 2015	45.58	46.77	46.77	46.77	3,207,173	+1.29(+2.83%)
Nov 24, 2015	45.29	45.57	44.72	45.48	3,377,171	+0.05(+0.12%)
Nov 23, 2015	46.77	47.04	45.09	45.43	4,616,165	-1.66(-3.53%)
Nov 20, 2015	47.02	47.24	46.42	47.09	3,590,521	+0.45(+0.96%)
Nov 19, 2015	46.38	47.31	45.50	46.65	3,322,682	-0.80(-1.69%)
Nov 18, 2015	45.50	47.66	45.20	47.45	5,395,933	+1.90(+4.18%)
Nov 17, 2015	46.20	46.62	45.15	45.55	3,930,211	-0.88(-1.90%)
Nov 16, 2015	44.73	46.88	44.67	46.43	6,093,577	+1.77(+3.96%)
Nov 13, 2015	44.04	45.27	43.51	44.66	4,820,404	+0.18(+0.40%)
Nov 12, 2015	44.64	46.16	44.35	44.48	10,648,194	+0.39(+0.89%)
Nov 11, 2015	43.55	44.41	42.72	44.09	6,940,068	+0.85(+1.96%)
Nov 10, 2015	42.62	43.33	38.85	43.24	3,295,817	+0.55(+1.30%)
Nov 09, 2015	42.54	42.94	41.47	42.69	4,808,792	+0.06(+0.15%)
Nov 06, 2015	41.78	42.88	41.05	42.63	5,429,304	+0.83(+1.99%)
Nov 05, 2015	42.78	43.07	40.64	41.79	7,758,716	-1.02(-2.38%)
Nov 04, 2015	45.73	46.32	41.76	42.81	11,226,315	-3.01(-6.57%)
Nov 03, 2015	45.39	46.83	45.35	45.82	4,542,468	+0.52(+1.14%)
Nov 02, 2015	44.08	45.57	43.69	45.31	4,461,734	+1.25(+2.84%)
Oct 30, 2015	44.06	44.43	42.76	44.06	5,554,275	+0.09(+0.20%)
Oct 29, 2015	44.17	44.90	43.74	43.97	3,847,349	-0.39(-0.89%)
Oct 28, 2015	44.21	44.49	43.70	44.36	4,503,284	+0.54(+1.22%)
Oct 27, 2015	44.25	44.64	43.41	43.82	2,508,881	-0.62(-1.39%)
Oct 26, 2015	45.06	45.10	44.15	44.44	3,281,975	-0.54(-1.19%)
Oct 23, 2015	44.67	45.31	44.49	44.98	4,268,130	+0.62(+1.39%)
Oct 22, 2015	43.59	44.64	43.45	44.36	3,792,449	+1.01(+2.33%)
Oct 21, 2015	44.30	44.50	43.17	43.35	3,383,202	-0.72(-1.64%)
Oct 20, 2015	43.73	44.55	43.62	44.07	3,555,347	+0.38(+0.88%)
Oct 19, 2015	44.18	44.43	43.39	43.69	5,409,108	-0.76(-1.71%)
Oct 16, 2015	44.06	44.46	43.40	44.45	5,347,800	+0.46(+1.04%)
Oct 15, 2015	42.20	44.04	42.20	43.99	5,458,126	+1.93(+4.59%)
Oct 14, 2015	41.61	42.57	41.23	42.06	3,150,848	+0.50(+1.20%)
Oct 13, 2015	41.38	42.28	40.79	41.56	3,444,272	+0.02(+0.04%)
Oct 12, 2015	42.49	42.55	41.25	41.54	5,673,980	-0.88(-2.06%)
Oct 09, 2015	42.88	43.06	41.73	42.42	6,178,898	-0.39(-0.92%)
Oct 08, 2015	42.31	42.90	41.59	42.81	4,881,419	+0.42(+0.99%)
Oct 07, 2015	42.10	43.01	41.96	42.39	9,038,994	+0.59(+1.41%)
Oct 06, 2015	40.67	41.87	40.59	41.80	5,342,175	+1.19(+2.93%)
Oct 05, 2015	39.34	40.73	39.32	40.62	4,250,461	+1.01(+2.55%)
Oct 02, 2015	37.94	39.64	37.66	39.61	7,553,800	+1.34(+3.50%)
Oct 01, 2015	38.92	39.14	37.95	38.27	7,499,809	-0.29(-0.74%)
Sep 30, 2015	38.65	39.09	38.27	38.55	6,217,985	+0.29(+0.75%)
Sep 29, 2015	38.59	38.82	38.04	38.27	7,999,275	-0.35(-0.90%)
Sep 28, 2015	38.58	38.78	38.43	38.61	6,716,866	-0.27(-0.69%)
Sep 25, 2015	39.11	39.13	38.69	38.88	6,937,873	-0.07(-0.18%)
Sep 24, 2015	38.62	38.96	38.35	38.95	7,138,592	-0.01(-0.02%)
Sep 23, 2015	39.53	39.58	38.94	38.96	7,864,083	-0.47(-1.20%)
Sep 22, 2015	39.68	39.99	39.12	39.44	9,324,846	-0.66(-1.65%)
Sep 21, 2015	40.88	41.08	39.60	40.10	4,732,739	-0.71(-1.75%)
Sep 18, 2015	39.95	41.78	39.51	40.81	10,237,910	+0.38(+0.93%)
Sep 17, 2015	40.55	41.02	40.12	40.44	5,883,397	-0.17(-0.42%)
Sep 16, 2015	39.77	40.83	39.65	40.61	4,464,329	+0.92(+2.32%)
Sep 15, 2015	39.47	40.03	39.02	39.69	7,380,297	+0.55(+1.39%)
Sep 14, 2015	39.52	39.79	38.66	39.14	6,005,312	-0.42(-1.06%)
Sep 11, 2015	39.28	39.68	38.79	39.56	5,114,102	-0.02(-0.05%)
Sep 10, 2015	39.16	40.16	39.13	39.58	6,962,771	+0.34(+0.86%)
Sep 09, 2015	39.71	39.98	39.05	39.24	10,444,733	+0.27(+0.68%)
Sep 08, 2015	39.23	39.39	38.30	38.98	9,012,462	+0.60(+1.57%)
Sep 04, 2015	37.59	38.38	38.38	38.38	8,692,857	+0.17(+0.44%)
Sep 03, 2015	36.95	38.22	36.88	38.21	8,362,577	+1.25(+3.38%)
Sep 02, 2015	36.37	37.25	36.28	36.96	11,918,932	+1.20(+3.34%)
Sep 01, 2015	35.41	36.01	35.25	35.76	9,609,074	-0.34(-0.93%)
Aug 31, 2015	35.62	36.60	35.42	36.10	6,637,810	-0.12(-0.34%)
Aug 28, 2015	34.68	36.47	34.62	36.22	8,152,126	+1.47(+4.23%)
Aug 27, 2015	34.58	35.50	33.97	34.75	7,297,281	+0.57(+1.66%)
Aug 26, 2015	35.15	35.38	33.78	34.19	8,028,286	+0.03(+0.08%)
Aug 25, 2015	35.24	35.42	34.16	34.16	10,635,057	+0.38(+1.13%)
Aug 24, 2015	33.26	35.34	32.16	33.78	10,643,743	-1.52(-4.31%)
Aug 21, 2015	35.44	36.39	35.22	35.30	8,890,055	-0.49(-1.36%)
Aug 20, 2015	37.78	37.79	35.78	35.79	6,263,859	-2.40(-6.28%)
Aug 19, 2015	38.07	38.67	37.63	38.19	3,658,868	-0.10(-0.25%)
Aug 18, 2015	38.91	39.15	37.74	38.29	5,599,759	-0.81(-2.08%)
Aug 17, 2015	38.31	39.22	37.85	39.10	5,040,931	+0.43(+1.12%)
Aug 14, 2015	40.40	40.53	38.57	38.67	7,480,364	-1.84(-4.55%)
Aug 13, 2015	40.54	40.81	39.78	40.51	5,969,725	-0.27(-0.65%)
Aug 12, 2015	40.26	41.02	39.94	40.77	4,871,022	+0.04(+0.11%)
Aug 11, 2015	41.16	41.39	40.21	40.73	6,961,259	-0.90(-2.17%)
Aug 10, 2015	40.70	41.88	40.51	41.63	7,495,994	+1.37(+3.41%)
Aug 07, 2015	40.20	41.44	39.85	40.26	12,960,641	+1.21(+3.11%)
Aug 06, 2015	43.38	43.83	34.78	39.05	37,485,492	-6.47(-14.22%)
Aug 05, 2015	48.79	49.04	45.17	45.52	9,552,975	-3.71(-7.54%)
Aug 04, 2015	49.83	50.29	49.15	49.23	2,124,943	-0.48(-0.96%)
Aug 03, 2015	50.59	50.60	49.44	49.71	2,771,135	-0.76(-1.51%)
Jul 31, 2015	50.29	50.64	49.89	50.47	3,547,737	+0.57(+1.14%)
Jul 30, 2015	49.81	50.39	49.67	49.90	3,089,355	-0.21(-0.42%)
Jul 29, 2015	49.84	50.69	49.84	50.12	2,382,255	-0.08(-0.16%)
Jul 28, 2015	50.06	50.40	49.42	50.20	2,667,668	+0.27(+0.53%)
Jul 27, 2015	49.74	50.12	49.19	49.93	6,397,555	-0.02(-0.04%)
Jul 24, 2015	51.47	51.54	49.61	49.95	4,701,610	-1.61(-3.13%)
Jul 23, 2015	51.90	51.99	51.30	51.56	3,828,130	-0.16(-0.31%)
Jul 22, 2015	52.83	53.03	50.89	51.72	6,561,265	-1.17(-2.21%)
Jul 21, 2015	53.29	53.37	52.60	52.89	2,237,438	-0.28(-0.53%)
Jul 20, 2015	54.02	54.02	52.67	53.17	2,407,238	-0.65(-1.20%)
Jul 17, 2015	54.52	54.56	53.48	53.82	2,656,291	-0.89(-1.63%)
Jul 16, 2015	54.74	55.10	54.34	54.71	2,294,573	+0.48(+0.88%)
Jul 15, 2015	54.61	54.72	53.99	54.23	2,013,399	-0.41(-0.75%)
Jul 14, 2015	55.14	55.18	54.28	54.64	2,992,532	-0.70(-1.26%)
Jul 13, 2015	55.11	55.46	54.91	55.34	2,479,025	+0.62(+1.13%)
Jul 10, 2015	54.96	55.10	54.31	54.72	2,759,841	+0.39(+0.72%)
Jul 09, 2015	55.14	55.39	54.06	54.33	3,687,551	+0.17(+0.31%)
Jul 08, 2015	55.30	55.55	54.07	54.16	3,157,655	-1.66(-2.98%)
Jul 07, 2015	56.19	56.31	54.44	55.83	4,114,627	-0.17(-0.30%)
Jul 06, 2015	56.27	57.02	55.57	56.00	2,677,896	-0.85(-1.50%)
Jul 02, 2015	57.24	56.85	56.85	56.85	1,700,172	-0.36(-0.63%)

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