Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	26.72	27.39	26.60	26.88	4,804,055	+0.08(+0.28%)
Nov 30, 2017	26.89	27.39	26.05	26.80	8,747,703	-0.09(-0.35%)
Nov 29, 2017	25.66	27.03	25.64	26.90	7,592,303	+1.32(+5.14%)
Nov 28, 2017	25.12	25.64	24.69	25.58	6,238,176	+0.46(+1.85%)
Nov 27, 2017	24.85	25.16	24.79	25.12	4,895,758	+0.24(+0.95%)
Nov 24, 2017	25.29	25.50	24.83	24.88	2,262,624	-0.37(-1.46%)
Nov 22, 2017	25.83	26.07	24.82	25.25	5,079,213	-0.55(-2.13%)
Nov 21, 2017	24.54	25.97	24.52	25.80	9,683,323	+1.03(+4.17%)
Nov 20, 2017	25.00	26.17	24.54	24.77	12,249,803	+0.02(+0.08%)
Nov 17, 2017	22.66	24.94	22.63	24.75	15,594,203	+2.33(+10.38%)
Nov 16, 2017	21.03	22.81	20.94	22.42	18,799,988	-0.87(-3.74%)
Nov 15, 2017	23.80	23.80	22.52	23.29	6,920,738	+0.07(+0.29%)
Nov 14, 2017	23.30	23.31	22.77	23.23	4,060,931	-0.17(-0.73%)
Nov 13, 2017	23.55	23.57	22.75	23.40	6,394,019	-0.16(-0.68%)
Nov 10, 2017	23.72	24.08	23.36	23.56	5,550,333	+0.10(+0.44%)
Nov 09, 2017	22.93	23.85	22.81	23.45	4,921,739	+0.45(+1.97%)
Nov 08, 2017	23.29	23.62	22.88	23.00	4,901,472	-0.45(-1.94%)
Nov 07, 2017	23.10	23.74	22.76	23.45	6,678,013	+0.57(+2.48%)
Nov 06, 2017	21.96	23.38	21.91	22.88	6,615,288	+0.86(+3.91%)
Nov 03, 2017	22.25	22.43	21.65	22.02	6,227,418	-0.12(-0.56%)
Nov 02, 2017	23.23	23.32	22.13	22.15	7,132,376	-1.31(-5.57%)
Nov 01, 2017	22.97	23.61	22.88	23.45	5,514,168	+0.71(+3.12%)
Oct 31, 2017	22.97	23.08	22.32	22.74	7,427,683	-0.19(-0.83%)
Oct 30, 2017	23.22	23.63	22.86	22.93	4,413,920	-0.41(-1.74%)
Oct 27, 2017	23.80	23.83	22.79	23.34	9,501,979	-0.61(-2.53%)
Oct 26, 2017	24.11	24.70	23.94	23.94	6,034,009	-0.17(-0.71%)
Oct 25, 2017	24.04	24.28	23.85	24.12	2,808,107	-0.16(-0.66%)
Oct 24, 2017	24.73	24.88	24.24	24.28	3,824,980	-0.62(-2.51%)
Oct 23, 2017	25.18	25.26	24.69	24.90	4,413,363	-0.37(-1.46%)
Oct 20, 2017	25.21	25.44	24.95	25.27	4,021,898	+0.16(+0.64%)
Oct 19, 2017	24.45	25.14	24.42	25.11	4,828,276	+0.67(+2.75%)
Oct 18, 2017	25.25	25.54	24.36	24.44	10,101,742	-0.71(-2.82%)
Oct 17, 2017	24.73	25.22	24.53	25.15	5,469,429	+0.29(+1.18%)
Oct 16, 2017	24.69	25.25	24.43	24.85	8,046,387	+0.25(+1.00%)
Oct 13, 2017	23.41	24.91	23.26	24.61	10,024,783	+1.35(+5.82%)
Oct 12, 2017	23.13	23.35	22.19	23.25	18,941,220	-0.61(-2.54%)
Oct 11, 2017	24.17	24.20	23.79	23.86	6,722,316	-0.33(-1.37%)
Oct 10, 2017	24.05	24.27	23.98	24.19	5,968,183	+0.13(+0.55%)
Oct 09, 2017	24.98	25.19	24.01	24.06	11,033,820	-1.64(-6.37%)
Oct 06, 2017	25.82	26.01	25.59	25.70	3,837,769	-0.14(-0.55%)
Oct 05, 2017	26.64	26.81	25.81	25.84	5,408,520	-0.79(-2.99%)
Oct 04, 2017	26.12	26.87	26.07	26.63	5,673,530	+0.56(+2.14%)
Oct 03, 2017	26.04	26.12	25.83	26.07	5,417,770	+0.13(+0.51%)
Oct 02, 2017	26.42	26.50	25.63	25.94	5,610,889	-0.41(-1.54%)
Sep 29, 2017	26.36	26.61	26.28	26.35	3,349,546	-0.01(-0.04%)
Sep 28, 2017	26.32	26.52	26.16	26.36	3,762,426	-0.08(-0.29%)
Sep 27, 2017	26.18	26.54	26.04	26.43	2,215,678	+0.32(+1.23%)
Sep 26, 2017	26.43	26.62	26.07	26.11	2,764,191	-0.29(-1.11%)
Sep 25, 2017	26.09	26.78	26.06	26.41	3,209,921	+0.25(+0.94%)
Sep 22, 2017	25.95	26.34	25.93	26.16	2,346,320	+0.23(+0.88%)
Sep 21, 2017	26.24	26.41	25.86	25.93	2,555,472	-0.30(-1.15%)
Sep 20, 2017	25.70	26.39	25.65	26.24	4,200,845	+0.55(+2.14%)
Sep 19, 2017	25.83	25.89	25.50	25.69	5,152,450	-0.17(-0.66%)
Sep 18, 2017	26.21	26.36	25.84	25.86	4,511,219	-0.33(-1.26%)
Sep 15, 2017	25.89	26.32	25.79	26.19	5,875,264	+0.29(+1.13%)
Sep 14, 2017	26.24	26.45	25.83	25.89	5,035,179	-0.33(-1.26%)
Sep 13, 2017	25.48	26.28	25.45	26.23	6,705,938	+0.75(+2.95%)
Sep 12, 2017	25.63	25.77	25.24	25.47	5,663,028	-0.08(-0.29%)
Sep 11, 2017	25.77	26.14	25.49	25.55	4,340,742	-0.08(-0.29%)
Sep 08, 2017	25.46	25.75	25.04	25.62	6,672,743	+0.07(+0.26%)
Sep 07, 2017	26.55	26.65	25.33	25.56	7,382,033	-0.96(-3.61%)
Sep 06, 2017	25.79	26.72	25.78	26.52	5,398,063	+0.74(+2.88%)
Sep 05, 2017	26.54	26.65	25.57	25.77	8,436,222	-1.02(-3.82%)
Sep 01, 2017	27.06	27.10	26.78	26.80	5,122,485	-0.08(-0.28%)
Aug 31, 2017	27.44	27.63	26.85	26.87	6,928,228	-0.50(-1.82%)
Aug 30, 2017	27.48	27.70	27.23	27.37	3,801,328	-0.14(-0.51%)
Aug 29, 2017	27.54	27.68	27.25	27.51	3,574,205	-0.14(-0.51%)
Aug 28, 2017	27.40	27.76	27.29	27.65	4,128,228	+0.23(+0.82%)
Aug 25, 2017	27.02	27.62	26.88	27.43	4,472,999	+0.51(+1.89%)
Aug 24, 2017	26.82	27.14	26.70	26.92	3,667,656	+0.04(+0.14%)
Aug 23, 2017	26.73	27.14	26.60	26.88	3,880,326	+0.14(+0.53%)
Aug 22, 2017	26.57	26.79	26.18	26.74	5,328,583	+0.33(+1.25%)
Aug 21, 2017	26.90	26.96	26.31	26.41	5,253,345	-0.45(-1.68%)
Aug 18, 2017	27.33	27.62	26.76	26.86	7,359,043	-0.58(-2.12%)
Aug 17, 2017	27.98	28.17	27.42	27.45	4,217,901	-0.57(-2.05%)
Aug 16, 2017	28.31	28.62	27.91	28.02	4,557,824	-0.24(-0.86%)
Aug 15, 2017	28.44	28.72	28.21	28.26	3,180,230	-0.14(-0.50%)
Aug 14, 2017	28.88	29.19	28.35	28.41	5,488,077	-0.40(-1.40%)
Aug 11, 2017	28.08	28.89	28.08	28.81	3,916,344	+0.55(+1.96%)
Aug 10, 2017	28.29	28.59	28.06	28.26	5,084,956	-0.09(-0.33%)
Aug 09, 2017	28.46	28.50	27.86	28.35	7,646,683	-0.56(-1.95%)
Aug 08, 2017	28.89	29.36	28.83	28.91	5,532,932	+0.18(+0.62%)
Aug 07, 2017	28.60	29.39	28.44	28.73	9,138,038	+0.34(+1.19%)
Aug 04, 2017		30.49	28.39	28.40	25,785,856	-4.56(-13.83%)
Aug 03, 2017	32.02	33.33	32.00	32.95	5,894,362	+0.92(+2.87%)
Aug 02, 2017	33.11	33.11	31.76	32.03	6,894,460	-1.35(-4.05%)
Aug 01, 2017	32.93	33.40	32.83	33.39	3,982,299	+0.57(+1.75%)
Jul 31, 2017	33.56	33.60	32.19	32.81	6,287,831	-0.70(-2.08%)
Jul 28, 2017	33.29	33.62	33.02	33.51	3,594,924	+0.14(+0.42%)
Jul 27, 2017	33.07	33.81	32.89	33.37	8,808,248	+1.07(+3.32%)
Jul 26, 2017	32.76	32.86	32.09	32.30	9,513,405	-0.60(-1.83%)
Jul 25, 2017	34.30	34.30	32.89	32.90	5,172,952	-1.14(-3.34%)
Jul 24, 2017	33.96	34.44	33.83	34.03	3,437,833	+0.17(+0.50%)
Jul 21, 2017	33.65	33.92	33.41	33.87	2,432,467	+0.14(+0.42%)
Jul 20, 2017	34.22	34.55	33.71	33.72	4,367,037	-0.29(-0.86%)
Jul 19, 2017	33.83	34.17	33.66	34.02	6,444,782	+0.70(+2.09%)
Jul 18, 2017	33.11	33.48	32.62	33.32	4,260,715	+0.13(+0.40%)
Jul 17, 2017	32.85	33.30	32.70	33.19	4,286,876	+0.37(+1.12%)
Jul 14, 2017	32.50	33.08	32.43	32.82	3,491,336	+0.40(+1.25%)
Jul 13, 2017	32.42	32.85	32.22	32.42	4,705,384	+0.00(+0.00%)
Jul 12, 2017	32.34	32.51	32.10	32.42	3,659,259	+0.34(+1.05%)
Jul 11, 2017	31.97	32.31	31.69	32.08	3,236,281	+0.13(+0.41%)
Jul 10, 2017	31.20	32.19	31.12	31.95	4,134,955	+0.75(+2.41%)
Jul 07, 2017	31.13	31.33	30.83	31.20	3,153,682	+0.12(+0.39%)
Jul 06, 2017	30.97	31.20	30.71	31.07	8,049,641	+0.07(+0.21%)
Jul 05, 2017	32.08	32.09	30.79	31.01	5,957,824	-1.05(-3.28%)
Jul 03, 2017	31.65	32.28	31.63	32.06	2,558,844	+0.52(+1.64%)
Jun 30, 2017		32.28	31.38	31.54	9,072,344	-0.73(-2.27%)
Jun 29, 2017	32.93	33.23	31.79	32.28	5,209,749	-0.68(-2.05%)
Jun 28, 2017	33.36	33.71	32.93	32.95	4,021,174	-0.32(-0.96%)
Jun 27, 2017	32.98	33.48	32.89	33.27	4,024,192	+0.30(+0.91%)
Jun 26, 2017	32.15	33.25	32.05	32.97	5,501,697	+0.92(+2.87%)
Jun 23, 2017	32.03	32.34	31.71	32.05	12,188,371	-0.01(-0.03%)
Jun 22, 2017	32.54	32.64	32.03	32.06	2,859,087	-0.42(-1.30%)
Jun 21, 2017	32.19	32.66	31.76	32.48	4,654,429	+0.34(+1.05%)
Jun 20, 2017	33.22	33.64	32.02	32.15	4,322,302	-1.15(-3.44%)
Jun 19, 2017	33.16	33.40	32.78	33.29	4,462,680	+0.34(+1.03%)
Jun 16, 2017	32.85	33.05	32.47	32.95	10,105,130	+0.10(+0.31%)
Jun 15, 2017	32.50	33.30	32.25	32.85	7,650,458	+0.06(+0.17%)
Jun 14, 2017	33.59	33.79	32.63	32.79	4,175,793	-0.65(-1.94%)
Jun 13, 2017	33.72	34.10	33.31	33.44	5,133,325	-0.28(-0.84%)
Jun 12, 2017	33.18	34.54	33.18	33.72	6,776,352	+0.64(+1.95%)
Jun 09, 2017	32.89	33.14	32.55	33.08	4,679,096	+0.13(+0.40%)
Jun 08, 2017	32.53	33.18	32.30	32.95	3,504,966	+0.38(+1.18%)
Jun 07, 2017	32.83	33.12	32.51	32.57	4,447,830	-0.21(-0.63%)
Jun 06, 2017	32.84	33.01	32.63	32.77	3,660,889	-0.13(-0.40%)
Jun 05, 2017	32.91	33.40	32.76	32.90	3,412,332	-0.04(-0.11%)
Jun 02, 2017	32.95	33.16	32.78	32.94	2,875,007	-0.06(-0.17%)
Jun 01, 2017	32.51	33.04	32.21	33.00	3,055,100	+0.49(+1.49%)
May 31, 2017	32.71	32.89	31.96	32.51	7,009,354	-0.24(-0.74%)
May 30, 2017	32.78	32.89	32.33	32.75	3,791,401	-0.07(-0.23%)
May 26, 2017	32.63	32.88	32.14	32.83	5,045,226	+0.20(+0.60%)
May 25, 2017	32.45	33.39	31.82	32.63	8,410,969	+0.17(+0.52%)
May 24, 2017	32.19	32.52	32.03	32.46	3,627,809	+0.39(+1.22%)
May 23, 2017	33.03	33.09	32.00	32.07	3,832,742	-0.86(-2.61%)
May 22, 2017	32.90	33.30	32.71	32.93	5,659,737	+0.04(+0.11%)
May 19, 2017	31.70	33.01	31.66	32.89	7,268,779	+1.13(+3.56%)
May 18, 2017	31.43	31.97	31.25	31.76	5,314,188	+0.32(+1.01%)
May 17, 2017	31.37	31.80	31.30	31.44	6,310,411	-0.21(-0.65%)
May 16, 2017	31.84	32.31	31.47	31.65	7,749,926	+0.10(+0.33%)
May 15, 2017	32.30	32.42	31.40	31.55	7,273,825	-0.79(-2.46%)
May 12, 2017	32.24	32.43	32.00	32.34	4,697,288	+0.08(+0.26%)
May 11, 2017	32.57	32.82	32.17	32.26	6,108,715	-0.40(-1.23%)
May 10, 2017	33.35	33.36	32.24	32.66	11,544,664	-1.20(-3.53%)
May 09, 2017	33.92	34.06	33.55	33.85	4,956,249	-0.17(-0.49%)
May 08, 2017	34.38	34.49	33.58	34.02	6,607,505	-0.38(-1.11%)
May 05, 2017	34.67	34.78	33.74	34.41	9,566,506	+0.34(+0.99%)
May 04, 2017	34.57	35.78	32.89	34.07	24,730,376	-2.62(-7.13%)
May 03, 2017	41.23	41.23	36.56	36.69	12,917,280	-2.99(-7.54%)
May 02, 2017	40.01	40.25	39.30	39.68	4,234,632	-0.13(-0.33%)
May 01, 2017	39.84	40.21	39.53	39.81	3,341,893	+0.04(+0.09%)
Apr 28, 2017	40.52	40.52	39.65	39.77	6,875,549	-0.70(-1.73%)
Apr 27, 2017	40.27	40.81	40.27	40.47	4,082,894	-0.07(-0.16%)
Apr 26, 2017	40.23	40.65	40.21	40.54	4,780,580	+0.40(+1.00%)
Apr 25, 2017	40.01	40.40	39.94	40.13	3,556,255	+0.19(+0.47%)
Apr 24, 2017	40.71	41.10	39.88	39.95	4,241,832	-0.33(-0.81%)
Apr 21, 2017	41.41	41.53	40.21	40.27	3,022,958	-1.15(-2.77%)
Apr 20, 2017	41.54	41.83	41.35	41.42	2,299,409	+0.02(+0.05%)
Apr 19, 2017	41.28	42.05	41.28	41.41	3,547,220	+0.21(+0.50%)
Apr 18, 2017	40.85	41.31	40.60	41.20	2,092,646	+0.12(+0.30%)
Apr 17, 2017	40.90	41.21	40.80	41.08	2,447,458	+0.18(+0.43%)
Apr 13, 2017	41.62	41.73	40.89	40.90	2,176,342	-0.53(-1.29%)
Apr 12, 2017	41.69	41.98	41.24	41.43	2,346,965	-0.42(-1.00%)
Apr 11, 2017	41.98	42.17	41.45	41.85	2,777,295	-0.04(-0.09%)
Apr 10, 2017	42.54	42.60	41.71	41.89	3,476,227	-0.41(-0.97%)
Apr 07, 2017	42.60	42.60	41.92	42.30	2,910,666	-0.29(-0.68%)
Apr 06, 2017	42.27	42.62	41.51	42.59	4,336,253	+0.24(+0.57%)
Apr 05, 2017	42.82	42.99	42.26	42.35	2,938,990	-0.22(-0.51%)
Apr 04, 2017	42.78	42.93	42.23	42.56	2,566,691	-0.15(-0.35%)

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