Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	17.82	17.91	17.70	17.82	10,457,611	+0.05(+0.29%)
Oct 30, 2017	17.57	17.88	17.57	17.77	8,366,440	+0.06(+0.34%)
Oct 27, 2017	17.73	17.83	17.53	17.71	15,345,520	-0.22(-1.20%)
Oct 26, 2017	18.29	18.38	17.76	17.92	10,196,755	-0.27(-1.47%)
Oct 25, 2017	18.47	18.55	18.12	18.19	16,082,893	-0.29(-1.58%)
Oct 24, 2017	18.37	18.57	18.35	18.48	19,084,932	+0.10(+0.56%)
Oct 23, 2017	18.11	18.60	18.04	18.38	20,908,474	+0.28(+1.57%)
Oct 20, 2017	18.04	18.12	17.83	18.10	16,384,505	+0.11(+0.62%)
Oct 19, 2017	17.76	18.04	17.73	17.98	12,445,570	+0.19(+1.06%)
Oct 18, 2017	17.67	17.87	17.60	17.79	13,859,706	+0.16(+0.93%)
Oct 17, 2017	17.57	17.79	17.43	17.63	19,467,764	+0.03(+0.20%)
Oct 16, 2017	18.33	18.34	17.55	17.60	24,820,682	-0.74(-4.04%)
Oct 13, 2017	18.22	18.56	17.93	18.34	19,648,658	+0.26(+1.43%)
Oct 12, 2017	17.88	18.39	17.67	18.08	23,467,108	+0.19(+1.06%)
Oct 11, 2017	18.51	18.96	17.85	17.89	50,553,980	+0.22(+1.22%)
Oct 10, 2017		17.80	17.21	17.67	24,056,856	+0.21(+1.18%)
Oct 09, 2017	17.86	17.92	17.40	17.47	19,689,458	-0.29(-1.65%)
Oct 06, 2017	17.66	17.86	17.55	17.76	24,693,404	-0.06(-0.34%)
Oct 05, 2017	17.63	18.04	17.63	17.82	21,865,850	+0.15(+0.83%)
Oct 04, 2017	17.70	17.88	17.59	17.67	19,656,600	-0.03(-0.15%)
Oct 03, 2017	17.23	17.85	17.22	17.70	29,642,350	+0.52(+3.01%)
Oct 02, 2017	17.25	17.42	16.95	17.18	21,825,080	-0.09(-0.50%)
Sep 29, 2017	17.50	17.57	17.25	17.27	14,271,445	-0.17(-0.99%)
Sep 28, 2017	17.38	17.66	17.35	17.44	15,011,329	+0.03(+0.15%)
Sep 27, 2017	17.53	17.71	17.33	17.42	14,583,796	+0.03(+0.20%)
Sep 26, 2017	17.17	17.53	17.17	17.38	26,441,230	+0.22(+1.25%)
Sep 25, 2017	17.26	17.42	17.12	17.17	19,568,296	-0.18(-1.04%)
Sep 22, 2017	17.44	17.60	17.25	17.35	16,533,430	-0.06(-0.35%)
Sep 21, 2017	17.93	17.95	17.41	17.41	23,587,064	-0.50(-2.79%)
Sep 20, 2017	18.15	18.20	17.86	17.91	15,382,338	-0.28(-1.56%)
Sep 19, 2017	18.50	18.59	18.15	18.19	11,252,116	-0.27(-1.45%)
Sep 18, 2017	18.53	18.66	18.37	18.46	9,722,598	-0.11(-0.60%)
Sep 15, 2017	18.32	18.60	18.28	18.57	17,603,364	+0.27(+1.46%)
Sep 14, 2017	18.72	18.83	18.22	18.30	13,824,407	-0.40(-2.16%)
Sep 13, 2017	18.59	19.01	18.56	18.71	14,382,542	+0.13(+0.69%)
Sep 12, 2017	18.60	18.76	18.41	18.58	21,941,726	+0.21(+1.12%)
Sep 11, 2017	18.05	18.38	17.85	18.37	25,135,458	+0.24(+1.33%)
Sep 08, 2017	18.38	18.76	17.57	18.13	72,537,032	-1.47(-7.51%)
Sep 07, 2017	19.40	19.74	19.12	19.60	24,485,648	+0.19(+0.98%)
Sep 06, 2017	19.30	19.46	19.10	19.41	16,580,717	+0.10(+0.53%)
Sep 05, 2017	19.19	19.63	19.15	19.31	13,711,754	+0.01(+0.04%)
Sep 01, 2017	18.91	19.40	18.89	19.30	16,103,121	+0.47(+2.52%)
Aug 31, 2017	19.07	19.10	18.78	18.83	18,381,282	-0.28(-1.49%)
Aug 30, 2017	18.81	19.11	18.57	19.11	12,551,891	+0.34(+1.79%)
Aug 29, 2017	18.69	18.88	18.60	18.78	10,158,100	+0.08(+0.41%)
Aug 28, 2017	18.34	18.84	18.26	18.70	19,151,498	-0.02(-0.09%)
Aug 25, 2017	18.35	18.99	18.34	18.72	36,924,192	+0.55(+3.03%)
Aug 24, 2017	19.80	20.02	18.13	18.16	45,348,536	-1.60(-8.10%)
Aug 23, 2017	19.71	19.88	19.67	19.77	6,992,597	+0.02(+0.09%)
Aug 22, 2017	19.51	19.86	19.51	19.75	7,553,840	+0.28(+1.46%)
Aug 21, 2017	19.67	19.77	19.41	19.46	8,933,705	-0.22(-1.09%)
Aug 18, 2017	19.59	19.87	19.57	19.68	9,257,495	+0.00(+0.00%)
Aug 17, 2017	19.70	20.24	19.67	19.68	17,694,016	-0.20(-1.00%)
Aug 16, 2017	20.07	20.10	19.77	19.88	9,517,830	-0.02(-0.09%)
Aug 15, 2017	20.30	20.30	19.86	19.89	9,513,097	-0.40(-1.99%)
Aug 14, 2017	20.26	20.41	20.20	20.30	8,909,894	+0.08(+0.38%)
Aug 11, 2017	20.00	20.68	19.83	20.22	12,302,965	+0.04(+0.19%)
Aug 10, 2017	20.39	20.47	20.16	20.18	8,797,853	-0.32(-1.55%)
Aug 09, 2017	20.60	20.64	20.46	20.50	6,537,054	-0.16(-0.79%)
Aug 08, 2017	20.77	20.94	20.63	20.66	10,548,993	-0.21(-0.98%)
Aug 07, 2017	20.67	21.01	20.66	20.87	8,478,444	+0.21(+0.99%)
Aug 04, 2017	20.69	20.83	20.58	20.66	9,288,426	+0.06(+0.29%)
Aug 03, 2017	21.04	21.05	20.42	20.60	14,510,805	-0.49(-2.31%)
Aug 02, 2017	21.06	21.15	20.91	21.09	10,154,003	+0.03(+0.12%)
Aug 01, 2017	20.98	21.10	20.79	21.06	10,750,402	+0.07(+0.33%)
Jul 31, 2017	20.81	21.03	20.69	21.00	13,210,888	+0.21(+0.99%)
Jul 28, 2017	20.47	20.79	20.41	20.79	12,054,514	+0.28(+1.38%)
Jul 27, 2017	20.29	20.62	20.14	20.51	10,101,758	+0.20(+0.97%)
Jul 26, 2017	20.40	20.58	20.25	20.31	12,822,461	+0.03(+0.17%)
Jul 25, 2017	20.00	20.39	19.98	20.28	10,527,577	+0.39(+1.94%)
Jul 24, 2017	19.91	19.98	19.84	19.89	7,012,638	-0.03(-0.13%)
Jul 21, 2017	19.87	19.95	19.70	19.92	8,176,156	+0.00(+0.00%)
Jul 20, 2017	19.69	20.02	19.69	19.92	9,608,600	+0.27(+1.39%)
Jul 19, 2017	19.35	19.66	19.32	19.64	10,210,289	+0.33(+1.73%)
Jul 18, 2017	19.57	19.58	19.30	19.31	11,675,431	-0.27(-1.40%)
Jul 17, 2017	19.69	19.83	19.54	19.58	12,281,550	-0.12(-0.61%)
Jul 14, 2017	19.68	19.87	19.60	19.70	8,345,552	+0.08(+0.39%)
Jul 13, 2017	19.69	19.70	19.36	19.63	10,604,966	+0.10(+0.53%)
Jul 12, 2017	19.46	19.64	19.40	19.52	10,168,803	+0.15(+0.75%)
Jul 11, 2017	19.36	19.63	19.27	19.38	11,759,510	+0.02(+0.09%)
Jul 10, 2017	19.78	19.82	19.35	19.36	15,969,982	-0.47(-2.37%)
Jul 07, 2017	19.85	19.99	19.73	19.83	11,123,983	+0.03(+0.13%)
Jul 06, 2017	19.87	20.18	19.74	19.81	15,926,156	-0.09(-0.43%)
Jul 05, 2017	20.25	20.28	19.67	19.89	16,596,155	-0.27(-1.36%)
Jul 03, 2017	20.10	20.21	20.06	20.17	6,552,367	+0.20(+0.99%)
Jun 30, 2017	19.99	20.13	19.94	19.97	12,632,769	+0.07(+0.34%)
Jun 29, 2017	20.11	20.17	19.62	19.90	17,819,020	-0.09(-0.47%)
Jun 28, 2017	19.55	20.12	19.55	19.99	18,359,246	+0.50(+2.55%)
Jun 27, 2017	19.44	19.84	19.30	19.50	27,116,266	+0.14(+0.71%)
Jun 26, 2017	19.42	19.47	19.26	19.36	14,272,718	+0.01(+0.04%)
Jun 23, 2017	19.45	19.50	19.21	19.35	27,288,980	+0.03(+0.18%)
Jun 22, 2017	19.12	19.34	18.86	19.32	26,550,664	+0.16(+0.85%)
Jun 21, 2017	19.18	19.40	18.73	19.16	32,272,434	-0.01(-0.04%)
Jun 20, 2017	19.40	19.42	19.06	19.16	24,594,446	-0.22(-1.15%)
Jun 19, 2017	19.67	19.67	19.01	19.39	46,942,752	+0.30(+1.57%)
Jun 16, 2017	18.14	19.14	17.52	19.09	124,210,352	-1.94(-9.24%)
Jun 15, 2017	25.93	23.31	20.87	21.03	89,205,904	-4.90(-18.89%)
Jun 14, 2017	26.11	26.15	25.49	25.93	12,686,940	-0.03(-0.13%)
Jun 13, 2017	25.82	25.97	25.34	25.96	12,923,934	+0.25(+0.97%)
Jun 12, 2017	26.25	26.36	25.51	25.71	14,708,537	-0.64(-2.44%)
Jun 09, 2017	25.95	26.49	25.89	26.36	13,074,290	+0.50(+1.92%)
Jun 08, 2017		26.18	25.51	25.86	9,525,563	+0.42(+1.65%)
Jun 07, 2017	25.50	25.59	25.43	25.44	7,197,475	-0.09(-0.34%)
Jun 06, 2017	25.77	25.77	25.45	25.53	6,749,618	-0.24(-0.93%)
Jun 05, 2017	25.71	25.83	25.41	25.77	8,092,507	-0.03(-0.13%)
Jun 02, 2017	25.99	26.25	25.68	25.80	8,506,803	-0.10(-0.40%)
Jun 01, 2017	25.49	26.00	25.43	25.90	13,588,443	+0.40(+1.58%)
May 31, 2017	25.45	25.64	25.30	25.50	10,703,789	+0.02(+0.07%)
May 30, 2017	25.17	25.53	25.12	25.48	9,166,845	+0.27(+1.05%)
May 26, 2017	25.13	25.23	25.05	25.22	7,300,273	+0.18(+0.72%)
May 25, 2017	25.01	25.12	24.89	25.04	8,480,807	+0.09(+0.38%)
May 24, 2017	24.92	24.99	24.71	24.94	9,213,921	+0.01(+0.03%)
May 23, 2017	25.03	25.07	24.86	24.94	7,661,321	-0.14(-0.55%)
May 22, 2017	25.00	25.18	24.92	25.07	7,092,355	+0.04(+0.17%)
May 19, 2017	24.95	25.04	24.84	25.03	9,745,231	+0.12(+0.48%)
May 18, 2017	24.74	25.00	24.74	24.91	13,349,703	+0.42(+1.71%)
May 17, 2017	24.68	24.73	24.44	24.49	9,718,590	-0.19(-0.76%)
May 16, 2017	24.96	25.00	24.66	24.68	8,845,750	-0.27(-1.10%)
May 15, 2017	25.28	25.33	24.83	24.95	10,564,871	-0.33(-1.29%)
May 12, 2017	25.87	25.92	25.22	25.28	12,140,232	-0.78(-2.99%)
May 11, 2017	25.70	26.24	25.70	26.06	16,362,808	+0.44(+1.70%)
May 10, 2017	24.79	25.65	24.77	25.62	14,068,558	+0.84(+3.41%)
May 09, 2017	24.71	24.95	24.70	24.78	11,317,736	+0.11(+0.45%)
May 08, 2017	25.08	25.13	24.61	24.67	10,535,861	-0.37(-1.47%)
May 05, 2017	24.92	25.13	24.87	25.03	8,840,660	+0.11(+0.45%)
May 04, 2017	25.11	25.32	24.84	24.92	7,794,015	-0.15(-0.61%)
May 03, 2017	24.62	25.20	24.62	25.07	13,010,558	+0.49(+2.01%)
May 02, 2017	24.39	24.72	24.35	24.58	16,564,200	-0.17(-0.69%)
May 01, 2017	25.30	25.42	24.74	24.75	11,549,628	-0.54(-2.12%)
Apr 28, 2017	25.73	25.73	25.15	25.29	10,166,572	-0.43(-1.66%)
Apr 27, 2017	25.54	25.87	25.50	25.71	7,354,791	+0.25(+0.97%)
Apr 26, 2017	25.59	25.67	25.42	25.47	7,424,059	+0.02(+0.07%)
Apr 25, 2017	25.59	25.76	25.30	25.45	7,240,941	-0.26(-1.00%)
Apr 24, 2017	25.66	25.77	25.52	25.71	8,277,659	+0.16(+0.63%)
Apr 21, 2017	25.28	25.71	25.23	25.54	10,763,072	+0.20(+0.81%)
Apr 20, 2017	25.59	25.67	25.31	25.34	10,752,994	-0.20(-0.80%)
Apr 19, 2017	25.48	25.67	25.48	25.54	6,809,720	+0.11(+0.44%)
Apr 18, 2017	25.57	25.65	25.34	25.43	6,901,610	-0.15(-0.60%)
Apr 17, 2017	25.58	25.72	25.48	25.59	6,636,066	+0.03(+0.10%)
Apr 13, 2017	25.63	25.91	25.56	25.56	9,423,475	+0.09(+0.37%)
Apr 12, 2017	25.18	25.54	25.15	25.47	7,518,840	+0.25(+0.98%)
Apr 11, 2017	25.79	25.79	25.18	25.22	11,732,426	-0.53(-2.05%)
Apr 10, 2017	25.50	25.93	25.43	25.75	12,232,161	+0.28(+1.11%)
Apr 07, 2017	25.06	25.59	24.97	25.47	8,855,398	+0.30(+1.19%)
Apr 06, 2017	25.12	25.47	25.07	25.17	10,183,620	+0.17(+0.68%)
Apr 05, 2017	25.32	25.38	25.00	25.00	8,829,644	-0.32(-1.28%)
Apr 04, 2017	24.99	25.36	24.97	25.32	12,299,271	+0.25(+0.99%)
Apr 03, 2017	25.13	25.14	24.92	25.07	9,399,610	-0.08(-0.31%)
Mar 31, 2017	25.01	25.37	24.99	25.15	13,334,054	+0.25(+0.99%)
Mar 30, 2017	25.01	25.02	24.80	24.90	6,874,767	-0.12(-0.48%)
Mar 29, 2017	24.75	25.08	24.74	25.02	6,213,544	+0.26(+1.03%)
Mar 28, 2017	24.71	24.88	24.61	24.77	6,609,402	+0.09(+0.38%)
Mar 27, 2017	24.73	24.93	24.57	24.67	7,806,859	-0.14(-0.58%)
Mar 24, 2017	24.95	24.96	24.68	24.82	9,596,991	-0.14(-0.55%)
Mar 23, 2017	25.02	25.28	24.80	24.96	12,715,981	+0.26(+1.04%)
Mar 22, 2017	24.73	24.90	24.55	24.70	7,891,173	+0.03(+0.10%)
Mar 21, 2017	24.92	25.11	24.64	24.67	9,234,553	-0.22(-0.89%)
Mar 20, 2017	25.25	25.48	24.84	24.90	10,153,754	-0.31(-1.22%)
Mar 17, 2017	25.19	25.28	24.95	25.20	26,022,420	+0.20(+0.78%)
Mar 16, 2017	24.63	25.09	24.63	25.01	14,834,741	+0.41(+1.66%)
Mar 15, 2017	24.59	24.80	24.38	24.60	10,567,931	+0.12(+0.49%)
Mar 14, 2017	24.40	24.55	24.13	24.48	9,692,405	+0.01(+0.03%)
Mar 13, 2017	24.59	24.80	24.33	24.47	10,649,656	-0.11(-0.45%)
Mar 10, 2017	24.72	24.80	24.49	24.58	9,936,916	-0.01(-0.03%)
Mar 09, 2017	24.74	25.12	24.53	24.59	12,247,774	-0.14(-0.59%)
Mar 08, 2017	24.61	24.86	24.58	24.73	13,840,751	+0.16(+0.66%)
Mar 07, 2017	24.82	24.95	24.50	24.57	15,218,668	-0.48(-1.91%)
Mar 06, 2017	25.26	25.43	25.02	25.05	10,846,803	-0.22(-0.88%)
Mar 03, 2017	26.17	26.23	25.10	25.27	22,040,618	-0.89(-3.39%)
Mar 02, 2017	27.34	26.76	25.81	26.16	26,480,686	-1.19(-4.34%)
Mar 01, 2017	27.23	27.70	27.02	27.34	15,401,548	+0.22(+0.82%)
Feb 28, 2017	27.36	27.43	26.93	27.12	15,074,809	-0.36(-1.30%)
Feb 27, 2017	28.01	28.06	27.32	27.48	14,244,421	-0.91(-3.21%)
Feb 24, 2017	27.99	28.39	27.98	28.39	8,029,268	+0.26(+0.91%)
Feb 23, 2017	28.48	28.48	27.85	28.14	9,121,475	-0.20(-0.72%)
Feb 22, 2017	29.04	29.04	28.07	28.34	10,403,309	-0.84(-2.89%)
Feb 21, 2017	29.08	29.64	29.05	29.19	6,230,382	+0.18(+0.62%)
Feb 17, 2017		29.01	29.01	29.01	0	+0.06(+0.21%)
Feb 16, 2017	28.70	29.23	28.67	28.95	9,064,758	+0.37(+1.28%)
Feb 15, 2017	28.32	28.66	28.19	28.58	9,079,468	+0.38(+1.33%)
Feb 14, 2017	28.30	28.43	27.86	28.20	16,334,482	-0.12(-0.42%)
Feb 13, 2017	28.52	28.72	28.27	28.32	6,404,414	-0.13(-0.45%)
Feb 10, 2017	28.47	28.61	28.19	28.45	7,029,994	-0.01(-0.03%)
Feb 09, 2017	27.91	28.65	27.59	28.46	11,526,342	+0.55(+1.98%)
Feb 08, 2017	28.09	28.15	27.57	27.91	10,906,314	-0.20(-0.73%)
Feb 07, 2017	28.60	28.67	28.10	28.11	9,341,837	-0.52(-1.81%)
Feb 06, 2017	28.86	28.97	28.59	28.63	5,083,546	-0.28(-0.97%)
Feb 03, 2017	28.93	29.17	28.86	28.91	4,640,943	-0.07(-0.23%)
Feb 02, 2017	28.65	29.03	28.65	28.98	7,521,401	+0.56(+1.97%)
Feb 01, 2017	28.73	28.81	28.28	28.42	5,890,521	-0.44(-1.53%)
Jan 31, 2017	28.57	28.87	28.40	28.86	6,880,818	+0.31(+1.07%)
Jan 30, 2017	28.25	28.57	28.13	28.55	4,812,014	+0.20(+0.72%)
Jan 27, 2017	28.67	28.67	28.03	28.35	6,282,133	-0.32(-1.13%)
Jan 26, 2017	28.57	28.92	28.53	28.67	6,527,680	+0.23(+0.81%)
Jan 25, 2017	28.53	28.84	28.23	28.44	7,732,391	+0.07(+0.24%)
Jan 24, 2017	28.43	28.59	28.29	28.38	8,147,241	-0.12(-0.42%)
Jan 23, 2017	28.96	29.01	28.43	28.49	6,130,338	-0.48(-1.64%)
Jan 20, 2017	29.26	29.40	28.91	28.97	8,050,300	-0.14(-0.50%)
Jan 19, 2017	29.52	29.74	29.11	29.11	8,054,502	-0.55(-1.86%)
Jan 18, 2017	29.65	29.74	29.18	29.67	6,349,933	+0.06(+0.20%)
Jan 17, 2017	28.98	29.69	28.89	29.61	8,527,357	+0.63(+2.17%)
Jan 13, 2017		28.98	28.98	28.98	0	+0.49(+1.73%)
Jan 12, 2017	28.04	28.58	27.98	28.49	7,260,979	+0.38(+1.36%)
Jan 11, 2017	28.00	28.28	27.96	28.10	5,431,781	-0.10(-0.36%)
Jan 10, 2017	27.91	28.43	27.89	28.21	8,400,093	+0.23(+0.82%)
Jan 09, 2017	28.19	28.21	27.87	27.98	6,968,939	-0.16(-0.57%)
Jan 06, 2017	28.15	28.20	27.81	28.14	10,931,395	-0.09(-0.30%)
Jan 05, 2017	28.16	28.26	27.78	28.22	11,694,104	-0.03(-0.09%)
Jan 04, 2017	28.71	28.76	28.23	28.25	10,777,057	-0.41(-1.42%)
Jan 03, 2017	29.32	29.33	28.40	28.66	11,244,252	-0.67(-2.29%)
Dec 30, 2016		29.33	29.33	29.33	0	-0.07(-0.23%)
Dec 29, 2016	29.46	29.64	29.35	29.40	3,952,512	-0.08(-0.26%)
Dec 28, 2016	29.88	29.95	29.30	29.47	5,823,331	-0.42(-1.39%)
Dec 27, 2016	29.72	29.97	29.63	29.89	4,041,448	+0.08(+0.26%)
Dec 23, 2016		29.81	29.81	29.81	0	+0.08(+0.29%)
Dec 22, 2016	29.87	30.13	29.53	29.73	7,482,752	-0.20(-0.65%)
Dec 21, 2016	30.08	30.23	29.92	29.92	7,161,532	-0.24(-0.79%)
Dec 20, 2016	30.49	30.58	30.15	30.16	9,028,026	-0.33(-1.09%)
Dec 19, 2016	30.62	30.97	30.41	30.49	10,573,732	-0.05(-0.17%)
Dec 16, 2016	30.61	30.67	30.30	30.54	12,780,226	-0.02(-0.06%)
Dec 15, 2016	29.55	30.64	29.40	30.56	15,177,934	+1.05(+3.57%)
Dec 14, 2016	29.49	30.07	29.40	29.51	11,973,374	+0.26(+0.87%)
Dec 13, 2016	28.91	29.34	28.76	29.25	7,764,249	+0.17(+0.58%)
Dec 12, 2016	29.45	29.64	28.97	29.08	12,455,515	-0.48(-1.61%)
Dec 09, 2016	29.06	29.57	28.89	29.56	8,124,206	+0.50(+1.73%)
Dec 08, 2016	28.78	29.20	28.47	29.06	8,517,859	+0.48(+1.66%)
Dec 07, 2016	28.09	28.68	28.01	28.58	8,885,655	+0.48(+1.69%)
Dec 06, 2016	27.90	28.12	27.59	28.10	10,070,988	+0.12(+0.43%)
Dec 05, 2016	28.15	28.23	27.79	27.98	12,515,137	-0.31(-1.11%)
Dec 02, 2016	28.30	28.75	27.93	28.30	19,088,490	-0.05(-0.18%)
Dec 01, 2016	26.48	28.38	26.42	28.35	22,146,986	+0.90(+3.28%)
Nov 30, 2016	27.88	27.88	27.15	27.45	16,134,195	-0.68(-2.42%)
Nov 29, 2016	28.65	28.68	28.10	28.13	9,721,698	-0.48(-1.66%)
Nov 28, 2016	28.79	28.98	28.36	28.60	5,770,499	-0.19(-0.65%)
Nov 25, 2016	28.82	29.02	28.72	28.79	3,141,519	+0.15(+0.53%)
Nov 23, 2016		28.64	28.64	28.64	0	+0.20(+0.69%)
Nov 22, 2016	28.62	28.66	28.39	28.44	6,859,215	-0.05(-0.18%)
Nov 21, 2016	28.43	28.76	28.33	28.49	6,410,720	+0.07(+0.24%)
Nov 18, 2016	28.48	28.79	28.24	28.43	6,284,010	-0.06(-0.21%)
Nov 17, 2016	28.02	28.55	27.70	28.49	11,985,389	-0.15(-0.53%)
Nov 16, 2016	29.53	29.55	28.55	28.64	12,130,775	-0.99(-3.33%)
Nov 15, 2016	29.42	29.70	28.93	29.62	12,071,630	+0.19(+0.63%)
Nov 14, 2016	28.51	29.70	28.51	29.44	18,324,872	+0.95(+3.34%)
Nov 11, 2016	27.96	28.50	27.68	28.49	13,621,270	+0.55(+1.98%)
Nov 10, 2016	27.36	28.42	27.30	27.93	16,775,184	+0.59(+2.18%)
Nov 09, 2016	25.85	27.48	25.77	27.34	14,978,257	+1.18(+4.50%)
Nov 08, 2016	26.37	26.43	25.91	26.16	8,575,114	-0.29(-1.09%)
Nov 07, 2016	26.41	26.61	26.24	26.45	6,860,199	+0.27(+1.03%)
Nov 04, 2016	26.21	26.70	26.03	26.18	9,423,762	-0.08(-0.32%)
Nov 03, 2016	27.28	27.28	26.19	26.26	10,535,927	-1.02(-3.72%)
Nov 02, 2016	26.12	27.50	26.10	27.28	15,999,937	+1.21(+4.64%)

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.

Kroger Co (NY: KR )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services

The Ridgway Record