Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.41	28.94	27.52	28.32	8,279,126	-0.10(-0.35%)
Nov 29, 2017	27.11	28.56	27.09	28.42	7,185,616	+1.39(+5.14%)
Nov 28, 2017	26.54	27.09	26.09	27.03	5,904,024	+0.49(+1.85%)
Nov 27, 2017	26.26	26.58	26.19	26.54	4,633,514	+0.25(+0.95%)
Nov 24, 2017	26.72	26.94	26.24	26.29	2,141,425	-0.39(-1.46%)
Nov 22, 2017	27.29	27.55	26.22	26.68	4,807,142	-0.58(-2.13%)
Nov 21, 2017	25.93	27.44	25.91	27.26	9,164,629	+1.09(+4.17%)
Nov 20, 2017	26.41	27.65	25.93	26.17	11,593,634	+0.02(+0.08%)
Nov 17, 2017	23.94	26.35	23.91	26.15	14,758,889	+2.46(+10.38%)
Nov 16, 2017	22.22	24.10	22.13	23.69	17,792,954	-0.92(-3.74%)
Nov 15, 2017	25.15	25.15	23.79	24.61	6,550,024	+0.07(+0.29%)
Nov 14, 2017	24.62	24.63	24.05	24.54	3,843,405	-0.18(-0.73%)
Nov 13, 2017	24.88	24.90	24.04	24.72	6,051,519	-0.17(-0.68%)
Nov 10, 2017	25.06	25.44	24.68	24.89	5,253,026	+0.11(+0.44%)
Nov 09, 2017	24.23	25.20	24.10	24.78	4,658,103	+0.48(+1.98%)
Nov 08, 2017	24.61	24.96	24.18	24.30	4,638,922	-0.48(-1.94%)
Nov 07, 2017	24.41	25.08	24.05	24.78	6,320,301	+0.60(+2.48%)
Nov 06, 2017	23.20	24.70	23.15	24.18	6,260,936	+0.91(+3.91%)
Nov 03, 2017	23.51	23.70	22.88	23.27	5,893,842	-0.13(-0.56%)
Nov 02, 2017	24.54	24.64	23.39	23.40	6,750,326	-1.38(-5.57%)
Nov 01, 2017	24.27	24.95	24.17	24.78	5,218,798	+0.75(+3.12%)
Oct 31, 2017	24.27	24.39	23.58	24.03	7,029,814	-0.20(-0.83%)
Oct 30, 2017	24.53	24.97	24.15	24.23	4,177,486	-0.43(-1.74%)
Oct 27, 2017	25.15	25.18	24.08	24.66	8,992,999	-0.64(-2.53%)
Oct 26, 2017	25.47	26.09	25.30	25.30	5,710,793	-0.18(-0.71%)
Oct 25, 2017	25.40	25.65	25.20	25.48	2,657,689	-0.17(-0.66%)
Oct 24, 2017	26.13	26.29	25.61	25.65	3,620,093	-0.66(-2.51%)
Oct 23, 2017	26.60	26.69	26.09	26.31	4,176,958	-0.39(-1.46%)
Oct 20, 2017	26.64	26.88	26.36	26.70	3,806,463	+0.17(+0.64%)
Oct 19, 2017	25.83	26.56	25.80	26.53	4,569,646	+0.71(+2.75%)
Oct 18, 2017	26.68	26.99	25.74	25.82	9,560,635	-0.75(-2.82%)
Oct 17, 2017	26.13	26.65	25.92	26.57	5,176,456	+0.31(+1.18%)
Oct 16, 2017	26.09	26.68	25.81	26.26	7,615,377	+0.26(+1.00%)
Oct 13, 2017	24.74	26.32	24.58	26.00	9,487,799	+1.43(+5.82%)
Oct 12, 2017	24.44	24.67	23.45	24.57	17,926,620	-0.64(-2.54%)
Oct 11, 2017	25.54	25.57	25.14	25.21	6,362,231	-0.35(-1.37%)
Oct 10, 2017	25.41	25.64	25.34	25.56	5,648,493	+0.14(+0.55%)
Oct 09, 2017	26.39	26.62	25.37	25.42	10,442,786	-1.73(-6.37%)
Oct 06, 2017	27.28	27.48	27.04	27.15	3,632,197	-0.15(-0.55%)
Oct 05, 2017	28.15	28.33	27.27	27.30	5,118,809	-0.84(-2.99%)
Oct 04, 2017	27.60	28.39	27.55	28.14	5,369,624	+0.59(+2.14%)
Oct 03, 2017	27.51	27.59	27.29	27.55	5,127,564	+0.14(+0.51%)
Oct 02, 2017	27.92	28.00	27.08	27.41	5,310,338	-0.43(-1.54%)
Sep 29, 2017	27.85	28.11	27.77	27.84	3,170,126	-0.01(-0.04%)
Sep 28, 2017	27.81	28.02	27.64	27.85	3,560,889	-0.08(-0.29%)
Sep 27, 2017	27.66	28.04	27.51	27.93	2,096,994	+0.34(+1.23%)
Sep 26, 2017	27.93	28.12	27.55	27.59	2,616,126	-0.31(-1.11%)
Sep 25, 2017	27.57	28.30	27.54	27.90	3,037,980	+0.26(+0.94%)
Sep 22, 2017	27.42	27.83	27.40	27.64	2,220,638	+0.24(+0.88%)
Sep 21, 2017	27.72	27.90	27.32	27.40	2,418,587	-0.32(-1.15%)
Sep 20, 2017	27.15	27.88	27.10	27.72	3,975,824	+0.58(+2.14%)
Sep 19, 2017	27.29	27.36	26.94	27.14	4,876,456	-0.18(-0.66%)
Sep 18, 2017	27.69	27.86	27.30	27.32	4,269,573	-0.35(-1.26%)
Sep 15, 2017	27.36	27.81	27.25	27.67	5,560,552	+0.31(+1.13%)
Sep 14, 2017	27.73	27.95	27.29	27.36	4,765,466	-0.55(-1.97%)
Sep 13, 2017	27.12	27.97	27.08	27.91	6,301,250	+0.80(+2.95%)
Sep 12, 2017	27.28	27.43	26.86	27.11	5,321,278	-0.08(-0.29%)
Sep 11, 2017	27.43	27.82	27.13	27.19	4,078,789	-0.08(-0.29%)
Sep 08, 2017	27.09	27.41	26.65	27.27	6,270,059	+0.07(+0.26%)
Sep 07, 2017	28.26	28.36	26.96	27.20	6,936,545	-1.02(-3.61%)
Sep 06, 2017	27.45	28.43	27.44	28.22	5,072,303	+0.79(+2.88%)
Sep 05, 2017	28.24	28.36	27.21	27.43	7,927,116	-1.09(-3.82%)
Sep 01, 2017	28.80	28.84	28.50	28.52	4,813,355	-0.08(-0.28%)
Aug 31, 2017	29.20	29.40	28.57	28.60	6,510,126	-0.53(-1.82%)
Aug 30, 2017	29.25	29.48	28.98	29.13	3,571,927	-0.15(-0.51%)
Aug 29, 2017	29.31	29.46	29.00	29.28	3,358,510	-0.15(-0.51%)
Aug 28, 2017	29.16	29.54	29.04	29.43	3,879,099	+0.24(+0.82%)
Aug 25, 2017	28.75	29.39	28.61	29.19	4,203,064	+0.54(+1.88%)
Aug 24, 2017	28.54	28.89	28.41	28.65	3,446,322	+0.04(+0.14%)
Aug 23, 2017	28.45	28.89	28.31	28.61	3,646,158	+0.15(+0.53%)
Aug 22, 2017	28.28	28.51	27.86	28.46	5,007,016	+0.35(+1.25%)
Aug 21, 2017	28.63	28.69	28.00	28.11	4,936,318	-0.48(-1.68%)
Aug 18, 2017	29.09	29.39	28.48	28.59	6,914,942	-0.62(-2.12%)
Aug 17, 2017	29.78	29.98	29.18	29.21	3,963,361	-0.61(-2.05%)
Aug 16, 2017	30.13	30.46	29.70	29.82	4,282,770	-0.26(-0.86%)
Aug 15, 2017	30.27	30.56	30.02	30.08	2,988,311	-0.15(-0.50%)
Aug 14, 2017	30.74	31.06	30.17	30.23	5,156,885	-0.43(-1.40%)
Aug 11, 2017	29.88	30.75	29.88	30.66	3,680,002	+0.59(+1.96%)
Aug 10, 2017	30.11	30.43	29.86	30.07	4,778,091	-0.10(-0.33%)
Aug 09, 2017	30.29	30.34	29.64	30.17	7,185,224	-0.60(-1.95%)
Aug 08, 2017	30.75	31.25	30.68	30.77	5,199,033	+0.19(+0.62%)
Aug 07, 2017	30.44	31.28	30.27	30.58	8,586,579	+0.36(+1.19%)
Aug 04, 2017		32.45	30.21	30.22	24,229,740	-4.85(-13.83%)
Aug 03, 2017	34.08	35.47	34.06	35.07	5,538,651	+0.98(+2.87%)
Aug 02, 2017	35.24	35.24	33.80	34.09	6,478,396	-1.44(-4.05%)
Aug 01, 2017	35.04	35.55	34.94	35.53	3,741,977	+0.61(+1.75%)
Jul 31, 2017	35.72	35.76	34.26	34.92	5,908,375	-0.74(-2.08%)
Jul 28, 2017	35.43	35.78	35.14	35.66	3,377,979	+0.15(+0.42%)
Jul 27, 2017	35.19	35.98	35.00	35.51	8,276,691	+1.14(+3.32%)
Jul 26, 2017	34.86	34.97	34.15	34.37	8,939,293	-0.64(-1.83%)
Jul 25, 2017	36.50	36.50	35.00	35.01	4,860,777	-1.21(-3.34%)
Jul 24, 2017	36.14	36.65	36.00	36.22	3,230,368	+0.18(+0.50%)
Jul 21, 2017	35.81	36.10	35.56	36.04	2,285,674	+0.15(+0.42%)
Jul 20, 2017	36.42	36.77	35.88	35.89	4,103,497	-0.31(-0.86%)
Jul 19, 2017	36.00	36.36	35.82	36.20	6,055,855	+0.74(+2.09%)
Jul 18, 2017	35.24	35.63	34.72	35.46	4,003,591	+0.14(+0.40%)
Jul 17, 2017	34.96	35.44	34.80	35.32	4,028,173	+0.39(+1.12%)
Jul 14, 2017	34.59	35.20	34.51	34.93	3,280,642	+0.43(+1.25%)
Jul 13, 2017	34.50	34.96	34.29	34.50	4,421,425	+0.00(+0.00%)
Jul 12, 2017	34.42	34.60	34.16	34.50	3,438,432	+0.36(+1.05%)
Jul 11, 2017	34.02	34.38	33.73	34.14	3,040,979	+0.14(+0.41%)
Jul 10, 2017	33.20	34.26	33.12	34.00	3,885,420	+0.80(+2.41%)
Jul 07, 2017	33.13	33.34	32.81	33.20	2,963,365	+0.13(+0.39%)
Jul 06, 2017	32.96	33.20	32.68	33.07	7,563,864	+0.07(+0.21%)
Jul 05, 2017	34.14	34.15	32.77	33.00	5,598,283	-1.12(-3.28%)
Jul 03, 2017	33.68	34.35	33.66	34.12	2,404,424	+0.55(+1.64%)
Jun 30, 2017		34.35	33.39	33.57	8,524,849	-0.78(-2.27%)
Jun 29, 2017	35.04	35.36	33.83	34.35	4,895,353	-0.72(-2.05%)
Jun 28, 2017	35.50	35.87	35.04	35.07	3,778,506	-0.34(-0.96%)
Jun 27, 2017	35.10	35.63	35.00	35.41	3,781,342	+0.32(+0.91%)
Jun 26, 2017	34.22	35.39	34.11	35.09	5,169,683	+0.98(+2.87%)
Jun 23, 2017	34.09	34.42	33.75	34.11	11,452,831	-0.01(-0.03%)
Jun 22, 2017	34.63	34.74	34.09	34.12	2,686,548	-0.45(-1.30%)
Jun 21, 2017	34.26	34.76	33.80	34.57	4,373,545	+0.36(+1.05%)
Jun 20, 2017	35.35	35.80	34.08	34.21	4,061,461	-1.22(-3.44%)
Jun 19, 2017	35.29	35.55	34.88	35.43	4,193,368	+0.36(+1.03%)
Jun 16, 2017	34.96	35.17	34.55	35.07	9,495,309	+0.11(+0.31%)
Jun 15, 2017	34.59	35.44	34.32	34.96	7,188,771	+0.06(+0.17%)
Jun 14, 2017	35.75	35.96	34.73	34.90	3,923,794	-0.69(-1.94%)
Jun 13, 2017	35.89	36.29	35.45	35.59	4,823,541	-0.50(-1.39%)
Jun 12, 2017	35.51	36.96	35.51	36.09	6,332,129	+0.69(+1.95%)
Jun 09, 2017	35.20	35.46	34.84	35.40	4,372,358	+0.14(+0.40%)
Jun 08, 2017	34.81	35.51	34.57	35.26	3,275,198	+0.41(+1.18%)
Jun 07, 2017	35.13	35.45	34.79	34.85	4,156,253	-0.22(-0.63%)
Jun 06, 2017	35.14	35.33	34.92	35.07	3,420,900	-0.14(-0.40%)
Jun 05, 2017	35.22	35.74	35.06	35.21	3,188,637	-0.04(-0.11%)
Jun 02, 2017	35.26	35.49	35.08	35.25	2,686,536	-0.06(-0.17%)
Jun 01, 2017	34.79	35.36	34.47	35.31	2,854,823	+0.52(+1.49%)
May 31, 2017	35.00	35.20	34.20	34.79	6,549,856	-0.26(-0.74%)
May 30, 2017	35.08	35.20	34.60	35.05	3,542,856	-0.08(-0.23%)
May 26, 2017	34.92	35.19	34.40	35.13	4,714,487	+0.21(+0.60%)
May 25, 2017	34.73	35.73	34.05	34.92	7,859,588	+0.18(+0.52%)
May 24, 2017	34.45	34.80	34.27	34.74	3,389,988	+0.42(+1.22%)
May 23, 2017	35.35	35.41	34.25	34.32	3,581,487	-0.92(-2.61%)
May 22, 2017	35.21	35.63	35.01	35.24	5,288,713	+0.04(+0.11%)
May 19, 2017	33.92	35.33	33.88	35.20	6,792,275	+1.21(+3.56%)
May 18, 2017	33.63	34.21	33.44	33.99	4,965,817	+0.34(+1.01%)
May 17, 2017	33.57	34.03	33.50	33.65	5,896,732	-0.22(-0.65%)
May 16, 2017	34.07	34.58	33.67	33.87	7,241,880	+0.11(+0.33%)
May 15, 2017	34.57	34.70	33.60	33.76	6,796,990	-0.85(-2.46%)
May 12, 2017	34.50	34.70	34.24	34.61	4,389,358	+0.09(+0.26%)
May 11, 2017	34.85	35.12	34.43	34.52	5,708,259	-0.43(-1.23%)
May 10, 2017	35.69	35.70	34.50	34.95	10,787,854	-1.28(-3.53%)
May 09, 2017	36.30	36.45	35.90	36.23	4,631,342	-0.18(-0.49%)
May 08, 2017	36.79	36.91	35.94	36.41	6,174,350	-0.41(-1.11%)
May 05, 2017	37.10	37.22	36.11	36.82	8,939,374	+0.36(+0.99%)
May 04, 2017	37.00	38.29	35.20	36.46	23,109,176	-2.80(-7.13%)
May 03, 2017	44.12	44.12	39.13	39.26	12,070,488	-3.20(-7.54%)
May 02, 2017	42.82	43.07	42.06	42.46	3,957,031	-0.14(-0.33%)
May 01, 2017	42.63	43.03	42.30	42.60	3,122,816	+0.04(+0.09%)
Apr 28, 2017	43.36	43.36	42.43	42.56	6,424,823	-0.75(-1.73%)
Apr 27, 2017	43.10	43.67	43.10	43.31	3,815,240	-0.07(-0.16%)
Apr 26, 2017	43.05	43.50	43.03	43.38	4,467,189	+0.43(+1.00%)
Apr 25, 2017	42.82	43.23	42.74	42.95	3,323,125	+0.20(+0.47%)
Apr 24, 2017	43.57	43.98	42.68	42.75	3,963,759	-0.35(-0.81%)
Apr 21, 2017	44.31	44.44	43.03	43.10	2,824,788	-1.23(-2.77%)
Apr 20, 2017	44.45	44.76	44.25	44.33	2,148,672	+0.02(+0.05%)
Apr 19, 2017	44.18	45.00	44.18	44.31	3,314,682	+0.22(+0.50%)
Apr 18, 2017	43.72	44.21	43.45	44.09	1,955,463	+0.13(+0.30%)
Apr 17, 2017	43.77	44.10	43.66	43.96	2,287,015	+0.19(+0.43%)
Apr 13, 2017	44.54	44.66	43.76	43.77	2,033,672	-0.57(-1.29%)
Apr 12, 2017	44.62	44.93	44.13	44.34	2,193,110	-0.45(-1.00%)
Apr 11, 2017	44.92	45.13	44.36	44.79	2,595,230	-0.04(-0.09%)
Apr 10, 2017	45.52	45.59	44.64	44.83	3,248,343	-0.44(-0.97%)
Apr 07, 2017	45.59	45.59	44.86	45.27	2,719,858	-0.31(-0.68%)
Apr 06, 2017	45.24	45.61	44.42	45.58	4,051,990	+0.26(+0.57%)
Apr 05, 2017	45.82	46.01	45.23	45.32	2,746,325	-0.23(-0.50%)
Apr 04, 2017	45.78	45.94	45.19	45.55	2,398,432	-0.16(-0.35%)
Apr 03, 2017	46.61	46.70	45.70	45.71	4,786,905	-0.91(-1.95%)
Mar 31, 2017	46.26	46.72	46.04	46.62	5,201,405	+0.26(+0.56%)
Mar 30, 2017	45.23	46.38	45.20	46.36	4,677,665	+1.06(+2.34%)
Mar 29, 2017	44.89	45.36	44.79	45.30	3,141,898	+0.39(+0.87%)
Mar 28, 2017	44.43	45.26	44.11	44.91	4,502,297	+0.60(+1.35%)
Mar 27, 2017	43.55	44.44	42.55	44.31	4,424,816	+1.25(+2.90%)
Mar 24, 2017	43.13	43.52	42.73	43.06	3,699,654	+0.10(+0.23%)
Mar 23, 2017	42.65	43.20	42.49	42.96	2,469,369	+0.39(+0.92%)
Mar 22, 2017	42.28	42.75	42.00	42.57	3,215,510	+0.47(+1.12%)
Mar 21, 2017	43.14	43.22	42.03	42.10	2,979,497	-0.77(-1.80%)
Mar 20, 2017	42.98	43.42	42.59	42.87	3,344,922	-0.53(-1.22%)
Mar 17, 2017	44.10	44.10	43.34	43.40	5,573,065	-0.64(-1.45%)
Mar 16, 2017	43.96	44.15	43.78	44.04	2,823,406	+0.08(+0.18%)
Mar 15, 2017	43.57	44.08	43.25	43.96	3,685,393	+0.60(+1.38%)
Mar 14, 2017	43.15	43.55	42.87	43.36	2,369,287	+0.21(+0.49%)
Mar 13, 2017	43.72	43.89	43.10	43.15	3,497,055	-0.58(-1.33%)
Mar 10, 2017	44.26	44.50	43.44	43.73	4,597,720	-0.71(-1.60%)
Mar 09, 2017	43.89	44.47	43.62	44.44	5,638,102	+0.44(+1.00%)
Mar 08, 2017	43.19	44.03	43.15	44.00	6,047,520	+1.07(+2.49%)
Mar 07, 2017	42.13	43.15	42.07	42.93	5,957,500	+0.74(+1.75%)
Mar 06, 2017	42.09	42.43	41.80	42.19	2,735,245	-0.12(-0.28%)
Mar 03, 2017	42.14	42.62	41.76	42.31	3,672,165	+0.19(+0.45%)
Mar 02, 2017	43.84	43.84	42.09	42.12	6,928,189	-1.64(-3.75%)
Mar 01, 2017	43.79	44.00	43.25	43.76	3,329,457	+0.31(+0.71%)
Feb 28, 2017	43.70	43.77	43.33	43.45	3,077,908	-0.05(-0.11%)
Feb 27, 2017	43.92	43.96	43.41	43.50	2,778,126	-0.39(-0.89%)
Feb 24, 2017	43.84	44.05	43.10	43.89	2,690,414	+0.03(+0.07%)
Feb 23, 2017	44.54	44.69	43.56	43.86	3,341,514	-0.65(-1.46%)
Feb 22, 2017	44.35	44.74	44.27	44.51	3,338,751	-0.19(-0.43%)
Feb 21, 2017	43.91	44.76	43.75	44.70	3,423,451	+0.71(+1.61%)
Feb 17, 2017		43.99	43.99	43.99	0	-0.17(-0.38%)
Feb 16, 2017	44.75	44.80	43.91	44.16	3,283,384	-0.50(-1.12%)
Feb 15, 2017	44.06	44.71	44.06	44.66	4,021,106	+0.41(+0.93%)
Feb 14, 2017	43.37	44.42	43.02	44.25	6,119,258	+0.80(+1.84%)
Feb 13, 2017	43.66	43.75	43.26	43.45	4,105,522	-0.20(-0.46%)
Feb 10, 2017	43.86	44.25	43.22	43.65	6,258,805	-0.24(-0.55%)
Feb 09, 2017	44.65	45.00	42.99	43.89	14,598,175	+1.82(+4.33%)
Feb 08, 2017	41.67	42.24	41.40	42.07	4,087,879	+0.40(+0.96%)
Feb 07, 2017	41.94	42.10	41.53	41.67	2,593,252	-0.15(-0.36%)
Feb 06, 2017	41.68	42.30	41.58	41.82	2,951,189	-0.08(-0.19%)
Feb 03, 2017	41.58	42.08	41.58	41.90	2,601,233	+0.32(+0.77%)
Feb 02, 2017	41.54	41.74	41.38	41.58	2,523,001	-0.07(-0.17%)
Feb 01, 2017	42.18	42.50	41.41	41.65	3,164,620	-0.49(-1.16%)
Jan 31, 2017	42.40	42.59	41.81	42.14	4,849,765	-0.32(-0.75%)
Jan 30, 2017	42.25	42.50	41.80	42.46	4,507,022	+0.49(+1.17%)
Jan 27, 2017	41.96	42.21	41.58	41.97	3,432,715	+0.12(+0.29%)
Jan 26, 2017	41.02	42.06	40.97	41.85	4,514,906	+0.86(+2.10%)
Jan 25, 2017	41.29	41.65	40.77	40.99	3,410,721	-0.12(-0.29%)
Jan 24, 2017	40.46	41.17	40.18	41.11	3,661,227	+0.79(+1.96%)
Jan 23, 2017	40.20	40.41	39.80	40.32	3,902,575	+0.09(+0.22%)
Jan 20, 2017	40.02	40.43	39.56	40.23	6,330,731	+0.43(+1.08%)
Jan 19, 2017	39.73	40.21	38.95	39.80	5,876,345	+0.04(+0.10%)
Jan 18, 2017	38.90	39.84	38.79	39.76	5,689,258	+1.07(+2.77%)
Jan 17, 2017	38.54	38.87	38.48	38.69	3,414,910	-0.01(-0.03%)
Jan 13, 2017		38.70	38.70	38.70	0	+0.17(+0.44%)
Jan 12, 2017	38.77	39.02	38.37	38.53	3,140,673	-0.37(-0.95%)
Jan 11, 2017	38.55	39.34	38.28	38.90	7,387,892	+0.50(+1.30%)
Jan 10, 2017	38.54	39.02	38.10	38.40	4,369,066	+0.06(+0.16%)
Jan 09, 2017	38.08	38.94	38.01	38.34	5,021,063	+0.55(+1.46%)
Jan 06, 2017	37.98	38.10	37.22	37.79	4,167,326	+0.31(+0.83%)
Jan 05, 2017	36.94	37.83	36.76	37.48	5,433,241	+0.88(+2.40%)
Jan 04, 2017	35.92	37.04	35.85	36.60	5,208,353	+0.70(+1.95%)
Jan 03, 2017	35.50	36.11	35.50	35.90	4,696,627	+0.80(+2.28%)
Dec 30, 2016		35.10	35.10	35.10	0	-0.18(-0.51%)
Dec 29, 2016	35.50	35.70	35.20	35.28	1,824,743	-0.24(-0.68%)
Dec 28, 2016	35.89	35.96	35.46	35.52	2,008,646	-0.27(-0.75%)
Dec 27, 2016	35.06	36.15	35.03	35.79	4,023,515	+0.64(+1.82%)
Dec 23, 2016		35.15	35.15	35.15	0	+0.00(+0.00%)
Dec 22, 2016	35.11	35.30	34.69	35.15	3,630,943	-0.10(-0.28%)
Dec 21, 2016	34.46	35.30	34.44	35.25	4,045,317	+0.62(+1.79%)
Dec 20, 2016	34.51	34.71	34.36	34.63	2,227,735	+0.14(+0.41%)
Dec 19, 2016	35.20	35.38	34.29	34.49	3,749,110	-0.73(-2.07%)
Dec 16, 2016	35.15	36.32	35.01	35.22	7,332,905	+0.31(+0.89%)
Dec 15, 2016	34.91	35.12	34.60	34.91	4,900,668	+0.31(+0.90%)
Dec 14, 2016	34.95	35.14	34.58	34.60	4,827,378	-0.36(-1.03%)
Dec 13, 2016	34.38	35.56	33.94	34.96	6,611,267	-0.03(-0.09%)
Dec 12, 2016	36.55	37.21	34.86	34.99	14,899,330	-3.63(-9.40%)
Dec 09, 2016	38.75	39.49	38.25	38.62	3,251,687	-0.18(-0.46%)
Dec 08, 2016	38.10	38.94	37.78	38.80	4,834,321	+0.79(+2.08%)
Dec 07, 2016	36.46	38.27	36.45	38.01	4,700,765	+1.47(+4.02%)
Dec 06, 2016	36.63	36.80	36.38	36.54	3,020,229	-0.09(-0.25%)
Dec 05, 2016	36.83	36.85	36.45	36.63	3,927,307	+0.11(+0.30%)
Dec 02, 2016	37.20	37.45	36.32	36.52	2,542,698	-0.74(-1.99%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

Statesman Examiner