Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.08	24.27	23.97	24.03	4,209,643	+0.05(+0.21%)
Sep 27, 2019	24.04	24.38	23.93	23.98	3,219,900	-0.07(-0.29%)
Sep 26, 2019	24.55	24.55	24.03	24.05	3,725,861	-0.56(-2.28%)
Sep 25, 2019	24.52	24.76	24.31	24.61	2,560,036	+0.01(+0.04%)
Sep 24, 2019	25.08	25.09	24.24	24.60	3,783,660	-0.40(-1.60%)
Sep 23, 2019	24.92	25.18	24.73	25.00	4,031,488	+0.06(+0.24%)
Sep 20, 2019	25.32	25.41	24.91	24.94	5,137,600	-0.27(-1.07%)
Sep 19, 2019	25.98	26.05	25.10	25.21	5,570,166	-0.55(-2.14%)
Sep 18, 2019	25.69	25.89	25.46	25.76	6,521,209	+0.01(+0.04%)
Sep 17, 2019	26.22	26.22	25.56	25.75	4,855,482	-0.42(-1.60%)
Sep 16, 2019	25.92	26.24	25.77	26.17	4,912,415	+0.13(+0.50%)
Sep 13, 2019	26.20	26.50	25.91	26.04	3,622,100	+0.02(+0.08%)
Sep 12, 2019	26.14	26.23	25.47	26.02	6,606,895	+0.00(+0.00%)
Sep 11, 2019	26.28	26.48	25.74	26.02	6,081,805	-0.32(-1.21%)
Sep 10, 2019	25.99	26.62	25.99	26.34	7,803,457	+0.27(+1.03%)
Sep 09, 2019	25.72	26.15	25.55	26.07	5,351,430	+0.39(+1.51%)
Sep 06, 2019	25.60	25.88	25.39	25.68	9,109,284	+0.20(+0.78%)
Sep 05, 2019	24.85	25.52	24.56	25.48	9,313,635	+0.85(+3.46%)
Sep 04, 2019	24.61	24.77	24.21	24.63	5,151,937	+0.26(+1.06%)
Sep 03, 2019	24.38	24.51	24.00	24.37	4,375,108	-0.42(-1.68%)
Aug 30, 2019	25.19	25.19	24.64	24.79	6,185,179	-0.18(-0.72%)
Aug 29, 2019	24.77	25.26	24.66	24.97	6,246,986	+0.33(+1.33%)
Aug 28, 2019	24.10	24.76	24.06	24.64	5,461,527	+0.46(+1.89%)
Aug 27, 2019	24.73	24.77	24.14	24.18	6,372,287	-0.42(-1.69%)
Aug 26, 2019	24.92	24.99	24.45	24.60	7,257,195	+0.14(+0.57%)
Aug 23, 2019	25.56	25.59	24.37	24.46	7,035,062	-1.21(-4.72%)
Aug 22, 2019	26.10	26.19	25.64	25.67	5,307,710	-0.36(-1.37%)
Aug 21, 2019	26.09	26.24	25.61	26.03	4,451,990	-0.01(-0.04%)
Aug 20, 2019	25.87	26.15	25.67	26.04	5,512,599	+0.01(+0.04%)
Aug 19, 2019	26.23	26.45	25.96	26.03	11,014,797	+0.21(+0.81%)
Aug 16, 2019	25.98	26.09	25.75	25.82	7,796,570	+0.07(+0.27%)
Aug 15, 2019	26.69	26.69	25.46	25.75	8,503,327	-0.76(-2.88%)
Aug 14, 2019	28.32	28.33	26.48	26.52	19,573,692	-2.47(-8.52%)
Aug 13, 2019	28.32	29.32	28.22	28.99	12,357,948	+0.67(+2.38%)
Aug 12, 2019	29.09	29.51	28.20	28.31	5,660,048	-1.47(-4.93%)
Aug 09, 2019	30.28	30.40	29.42	29.78	7,481,568	-0.76(-2.50%)
Aug 08, 2019	30.22	31.04	30.13	30.55	5,623,448	+1.10(+3.74%)
Aug 07, 2019	29.11	29.51	28.80	29.44	4,531,741	+0.01(+0.03%)
Aug 06, 2019	29.25	29.51	28.90	29.43	3,614,980	+0.36(+1.23%)
Aug 05, 2019	29.28	29.49	28.82	29.08	5,124,446	-0.48(-1.61%)
Aug 02, 2019	29.52	29.87	29.00	29.55	5,672,670	-0.14(-0.47%)
Aug 01, 2019	30.06	30.35	29.52	29.69	3,000,989	-0.43(-1.42%)
Jul 31, 2019	30.66	30.79	29.90	30.12	5,305,156	-0.61(-1.97%)
Jul 30, 2019	30.66	30.76	30.43	30.72	2,776,590	-0.02(-0.06%)
Jul 29, 2019	30.60	30.85	30.57	30.74	2,673,662	+0.01(+0.03%)
Jul 26, 2019	30.73	30.86	30.53	30.73	2,689,414	+0.14(+0.45%)
Jul 25, 2019	30.52	30.79	30.42	30.59	2,131,964	+0.07(+0.23%)
Jul 24, 2019	29.73	30.59	29.67	30.53	3,221,431	+0.70(+2.36%)
Jul 23, 2019	30.01	30.01	29.50	29.82	4,761,744	+0.03(+0.10%)
Jul 22, 2019	30.30	30.35	29.64	29.79	3,096,750	-0.47(-1.54%)
Jul 19, 2019	30.38	30.59	30.17	30.26	3,365,874	-0.09(-0.29%)
Jul 18, 2019	30.78	30.78	30.28	30.35	3,446,141	-0.46(-1.48%)
Jul 17, 2019	31.46	31.46	30.80	30.80	3,106,792	-0.66(-2.08%)
Jul 16, 2019	31.46	31.66	31.23	31.46	3,497,377	-0.03(-0.09%)
Jul 15, 2019	31.21	31.54	31.21	31.49	1,624,259	+0.03(+0.09%)
Jul 12, 2019	31.60	31.72	31.33	31.46	3,644,902	-0.01(-0.03%)
Jul 11, 2019	31.15	31.49	30.92	31.47	2,757,284	+0.43(+1.37%)
Jul 10, 2019	31.12	31.23	30.88	31.04	2,803,736	+0.03(+0.10%)
Jul 09, 2019	30.99	31.18	30.82	31.01	2,984,022	-0.15(-0.48%)
Jul 08, 2019	31.01	31.22	30.84	31.16	2,239,257	+0.03(+0.10%)
Jul 05, 2019	30.79	31.29	30.64	31.13	2,232,730	+0.21(+0.67%)
Jul 03, 2019	30.57	30.98	30.39	30.92	1,880,544	+0.55(+1.80%)
Jul 02, 2019	30.16	30.52	29.92	30.38	2,649,461	+0.12(+0.39%)
Jul 01, 2019	29.92	30.32	29.85	30.26	4,180,924	+0.62(+2.08%)
Jun 28, 2019	29.12	29.66	28.98	29.64	4,959,026	+0.60(+2.05%)
Jun 27, 2019	28.83	29.19	28.60	29.05	2,657,574	+0.24(+0.83%)
Jun 26, 2019	29.41	29.65	28.77	28.81	4,742,084	-0.49(-1.66%)
Jun 25, 2019	30.28	30.29	29.26	29.29	4,182,080	-0.75(-2.51%)
Jun 24, 2019	30.54	30.66	30.05	30.05	5,317,217	-0.52(-1.69%)
Jun 21, 2019	30.40	30.94	30.04	30.57	7,521,573	+0.09(+0.29%)
Jun 20, 2019	30.39	30.57	29.97	30.48	4,118,728	+0.24(+0.79%)
Jun 19, 2019	29.90	30.68	29.77	30.24	5,497,165	+0.66(+2.21%)
Jun 18, 2019	29.42	29.82	29.20	29.58	6,278,714	+0.51(+1.74%)
Jun 17, 2019	29.25	29.46	28.75	29.08	4,142,715	-0.09(-0.31%)
Jun 14, 2019	29.37	29.44	29.10	29.17	2,975,295	-0.25(-0.84%)
Jun 13, 2019	28.78	29.50	28.76	29.41	4,733,784	+0.69(+2.40%)
Jun 12, 2019	28.60	28.76	28.50	28.72	1,891,083	+0.20(+0.69%)
Jun 11, 2019	28.72	28.81	28.46	28.53	3,564,954	-0.13(-0.45%)
Jun 10, 2019	28.98	29.07	28.27	28.65	4,797,121	-0.21(-0.72%)
Jun 07, 2019	28.84	29.15	28.64	28.86	2,634,315	+0.10(+0.34%)
Jun 06, 2019	28.81	28.90	28.51	28.76	2,706,219	+0.05(+0.17%)
Jun 05, 2019	28.94	29.10	28.63	28.71	3,142,731	-0.23(-0.78%)
Jun 04, 2019	28.78	28.99	28.57	28.94	4,235,434	+0.32(+1.10%)
Jun 03, 2019	28.46	28.91	28.32	28.63	3,419,653	+0.01(+0.03%)
May 31, 2019	28.09	28.79	28.06	28.62	5,219,631	+0.31(+1.08%)
May 30, 2019	27.50	29.07	27.48	28.31	7,468,982	+0.96(+3.50%)
May 29, 2019	27.31	27.50	27.13	27.35	2,691,552	-0.14(-0.50%)
May 28, 2019	27.72	28.01	27.47	27.49	2,754,936	-0.17(-0.61%)
May 24, 2019	28.08	28.09	27.62	27.66	1,350,483	-0.26(-0.92%)
May 23, 2019	28.08	28.27	27.73	27.92	2,513,308	-0.48(-1.70%)
May 22, 2019	28.57	28.68	28.21	28.40	2,760,361	-0.18(-0.62%)
May 21, 2019	28.32	28.65	28.22	28.58	3,214,888	+0.37(+1.33%)
May 20, 2019	27.72	28.22	27.62	28.20	3,078,981	+0.16(+0.56%)
May 17, 2019	27.86	28.60	27.83	28.04	4,462,723	-0.09(-0.32%)
May 16, 2019	27.86	28.43	27.78	28.13	4,498,591	+0.27(+0.96%)
May 15, 2019	27.91	28.00	27.68	27.87	3,856,795	-0.20(-0.70%)
May 14, 2019	27.76	28.31	27.70	28.06	4,173,633	+0.32(+1.14%)
May 13, 2019	28.45	28.53	27.19	27.75	5,042,353	-1.08(-3.76%)
May 10, 2019	28.43	28.95	27.86	28.83	5,000,096	+0.74(+2.63%)
May 09, 2019	27.95	28.64	27.72	28.09	4,731,237	+0.10(+0.35%)
May 08, 2019	27.90	28.17	27.60	27.99	5,433,383	-0.04(-0.14%)
May 07, 2019	28.10	28.20	27.73	28.03	3,168,174	-0.27(-0.94%)
May 06, 2019	27.79	28.41	27.61	28.30	2,368,235	+0.11(+0.38%)
May 03, 2019	28.52	28.63	27.45	28.19	4,388,767	-0.31(-1.07%)
May 02, 2019	28.37	28.54	27.56	28.50	5,629,675	+0.06(+0.21%)
May 01, 2019	28.59	28.87	28.39	28.44	3,533,728	-0.06(-0.21%)
Apr 30, 2019	28.95	29.10	28.37	28.50	4,068,250	-0.47(-1.63%)
Apr 29, 2019	29.09	29.30	28.91	28.97	2,781,216	-0.01(-0.03%)
Apr 26, 2019	28.83	29.15	28.81	28.98	3,689,381	+0.20(+0.68%)
Apr 25, 2019	29.33	29.37	28.77	28.78	3,658,708	-0.49(-1.68%)
Apr 24, 2019	29.33	29.70	29.01	29.28	4,629,465	+0.41(+1.43%)
Apr 23, 2019	28.53	29.00	28.48	28.86	4,882,266	+0.26(+0.90%)
Apr 22, 2019	29.59	29.77	28.45	28.61	5,265,177	-1.14(-3.84%)
Apr 18, 2019	30.10	30.24	29.70	29.75	2,786,285	-0.35(-1.18%)
Apr 17, 2019	30.14	30.26	29.86	30.10	2,644,296	+0.11(+0.36%)
Apr 16, 2019	29.93	30.06	29.66	30.00	3,187,062	+0.45(+1.53%)
Apr 15, 2019	29.94	30.12	29.50	29.54	4,172,674	-0.32(-1.06%)
Apr 12, 2019	29.68	29.99	29.45	29.86	3,914,089	+0.43(+1.47%)
Apr 11, 2019	29.91	30.06	29.40	29.42	3,820,912	-0.38(-1.29%)
Apr 10, 2019	29.35	29.92	29.17	29.81	3,321,241	+0.52(+1.78%)
Apr 09, 2019	29.55	29.55	29.06	29.29	2,455,667	-0.20(-0.67%)
Apr 08, 2019	29.41	29.53	29.21	29.48	3,379,377	+0.13(+0.44%)
Apr 05, 2019	29.52	29.54	29.18	29.35	4,579,795	+0.50(+1.74%)
Apr 04, 2019	28.94	29.33	28.68	28.85	3,374,006	-0.08(-0.27%)
Apr 03, 2019	28.60	29.05	28.16	28.93	4,473,689	+0.52(+1.84%)
Apr 02, 2019	28.41	28.69	28.24	28.41	5,179,841	-0.07(-0.24%)
Apr 01, 2019	27.85	28.66	27.85	28.48	5,415,547	+0.81(+2.92%)
Mar 29, 2019	27.35	27.84	27.13	27.67	7,627,006	+0.61(+2.26%)
Mar 28, 2019	27.55	27.77	27.01	27.06	4,433,738	-0.49(-1.79%)
Mar 27, 2019	28.00	28.13	27.39	27.55	5,360,724	-0.37(-1.34%)
Mar 26, 2019	26.57	28.91	26.54	27.93	15,999,545	+1.98(+7.64%)
Mar 25, 2019	26.33	26.97	25.87	25.94	13,341,747	+0.97(+3.87%)
Mar 22, 2019	25.63	25.63	24.50	24.98	10,521,233	-0.63(-2.46%)
Mar 21, 2019	25.67	25.90	25.12	25.61	10,184,894	-0.03(-0.12%)
Mar 20, 2019	26.52	26.60	25.59	25.64	11,098,481	-1.49(-5.49%)
Mar 19, 2019	27.46	27.67	26.96	27.13	3,837,318	-0.28(-1.01%)
Mar 18, 2019	27.60	27.74	27.21	27.40	5,311,772	-0.19(-0.68%)
Mar 15, 2019	28.14	28.30	27.56	27.59	5,658,802	-0.52(-1.86%)
Mar 14, 2019	27.91	28.31	27.75	28.11	5,289,795	+0.27(+0.96%)
Mar 13, 2019	28.87	28.88	27.60	27.85	6,426,691	-0.97(-3.36%)
Mar 12, 2019	28.46	28.82	28.46	28.82	3,054,818	+0.39(+1.38%)
Mar 11, 2019	27.96	28.45	27.81	28.42	3,735,864	+0.18(+0.62%)
Mar 08, 2019	28.23	28.33	27.99	28.25	2,222,128	-0.26(-0.93%)
Mar 07, 2019	29.03	29.09	28.34	28.51	3,342,490	-0.62(-2.12%)
Mar 06, 2019	29.12	29.46	28.98	29.13	3,934,908	-0.11(-0.37%)
Mar 05, 2019	28.78	29.30	28.63	29.24	4,618,374	+0.47(+1.63%)
Mar 04, 2019	28.84	28.97	28.49	28.77	2,948,008	-0.06(-0.20%)
Mar 01, 2019	28.65	29.07	28.65	28.83	3,692,410	+0.23(+0.79%)
Feb 28, 2019	28.41	28.67	28.16	28.60	3,692,866	+0.21(+0.72%)
Feb 27, 2019	28.40	28.50	28.11	28.39	2,232,690	-0.13(-0.45%)
Feb 26, 2019	28.26	28.60	28.14	28.52	2,672,778	+0.23(+0.80%)
Feb 25, 2019	28.74	28.83	28.28	28.30	3,492,712	-0.27(-0.96%)
Feb 22, 2019	28.65	29.02	28.41	28.57	3,651,033	+0.00(+0.00%)
Feb 21, 2019	28.59	28.74	28.30	28.57	4,141,410	-0.12(-0.41%)
Feb 20, 2019	28.70	28.83	28.47	28.69	4,124,967	+0.16(+0.55%)
Feb 19, 2019	28.49	28.67	28.41	28.53	4,448,354	+0.00(+0.00%)
Feb 15, 2019	28.10	28.76	27.94	28.53	3,755,856	+0.59(+2.10%)
Feb 14, 2019	27.87	28.42	27.81	27.94	4,062,405	+0.02(+0.07%)
Feb 13, 2019	27.86	28.38	27.78	27.92	3,848,165	+0.14(+0.49%)
Feb 12, 2019	28.16	28.29	27.73	27.79	3,349,777	-0.14(-0.49%)
Feb 11, 2019	28.70	28.70	27.85	27.92	3,331,648	-0.65(-2.26%)
Feb 08, 2019	28.61	28.89	28.16	28.57	3,153,072	-0.19(-0.65%)
Feb 07, 2019	28.87	28.98	28.34	28.76	4,041,458	-0.23(-0.81%)
Feb 06, 2019	29.92	29.92	28.91	28.99	4,650,328	-0.69(-2.34%)
Feb 05, 2019	29.36	30.23	29.11	29.69	8,862,988	+0.86(+2.99%)
Feb 04, 2019	28.73	29.18	28.62	28.83	6,639,269	-0.08(-0.27%)
Feb 01, 2019	28.91	28.92	28.47	28.90	4,658,091	+0.11(+0.37%)
Jan 31, 2019	28.13	28.89	28.05	28.80	4,906,976	+0.77(+2.76%)
Jan 30, 2019	28.26	28.27	27.46	28.02	7,530,549	-0.22(-0.76%)
Jan 29, 2019	28.47	28.73	28.02	28.24	4,469,937	-0.27(-0.96%)
Jan 28, 2019	28.13	28.67	27.97	28.51	4,452,936	+0.14(+0.48%)
Jan 25, 2019	28.79	28.89	28.36	28.38	3,583,705	-0.15(-0.51%)
Jan 24, 2019	28.53	28.90	28.18	28.52	5,781,405	-0.01(-0.03%)
Jan 23, 2019	28.67	28.91	27.92	28.53	4,805,018	-0.09(-0.31%)
Jan 22, 2019	29.29	29.39	28.45	28.62	3,280,293	-0.82(-2.79%)
Jan 18, 2019	29.32	29.74	29.08	29.44	3,583,909	+0.28(+0.97%)
Jan 17, 2019	28.89	29.17	28.78	29.16	2,957,366	+0.20(+0.68%)
Jan 16, 2019	29.34	29.55	28.94	28.96	2,753,532	-0.39(-1.33%)
Jan 15, 2019	29.80	29.80	29.13	29.35	1,887,528	+0.11(+0.37%)
Jan 14, 2019	28.67	29.42	28.51	29.25	3,907,020	+0.43(+1.49%)
Jan 11, 2019	29.14	29.14	28.43	28.82	2,698,940	+0.11(+0.37%)
Jan 10, 2019	28.27	28.82	28.00	28.71	2,813,408	+0.32(+1.14%)
Jan 09, 2019	28.14	28.62	27.93	28.39	5,046,603	+0.28(+1.01%)
Jan 08, 2019	27.70	28.31	27.48	28.10	6,375,181	+0.53(+1.92%)
Jan 07, 2019	26.42	27.65	26.33	27.57	5,352,787	+1.24(+4.72%)
Jan 04, 2019	26.12	26.77	26.09	26.33	4,495,748	+0.50(+1.93%)
Jan 03, 2019	25.96	26.11	25.44	25.83	5,120,165	-0.35(-1.35%)
Jan 02, 2019	24.90	26.30	24.71	26.18	4,636,094	+1.03(+4.09%)
Dec 31, 2018	25.42	25.55	24.68	25.15	3,650,624	-0.19(-0.73%)
Dec 28, 2018	25.50	25.93	25.12	25.34	3,920,651	+0.00(+0.00%)
Dec 27, 2018	24.98	25.35	22.82	25.34	4,187,405	-0.37(-1.45%)
Dec 26, 2018	24.86	25.74	24.35	25.71	3,208,477	+0.90(+3.63%)
Dec 24, 2018	25.04	25.43	24.81	24.81	1,589,511	-0.32(-1.29%)
Dec 21, 2018	25.42	26.20	24.95	25.14	6,350,791	-0.61(-2.36%)
Dec 20, 2018	26.05	26.12	25.33	25.74	5,017,482	-0.43(-1.65%)
Dec 19, 2018	26.88	27.09	26.09	26.17	4,818,471	-0.56(-2.09%)
Dec 18, 2018	27.49	27.66	26.64	26.73	4,880,717	-0.75(-2.74%)
Dec 17, 2018	27.93	28.18	27.36	27.48	4,552,517	-0.48(-1.72%)
Dec 14, 2018	28.14	28.84	27.92	27.96	4,326,764	-0.30(-1.07%)
Dec 13, 2018	28.85	29.07	27.92	28.27	5,344,702	-0.43(-1.49%)
Dec 12, 2018	29.05	29.30	28.63	28.70	4,582,453	+0.00(+0.00%)
Dec 11, 2018	28.89	29.39	28.32	28.70	4,072,753	+0.13(+0.44%)
Dec 10, 2018	28.95	29.19	27.87	28.57	5,332,248	-0.51(-1.74%)
Dec 07, 2018	29.26	29.77	28.75	29.07	5,139,396	-0.09(-0.30%)
Dec 06, 2018	29.56	29.70	28.74	29.16	6,828,206	-0.86(-2.85%)
Dec 04, 2018	30.62	30.86	29.95	30.02	3,772,402	-0.57(-1.87%)
Dec 03, 2018	30.38	30.59	29.54	30.59	7,243,140	+0.59(+1.98%)
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%)

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