Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.69	26.97	26.05	26.16	11,371,823	-0.62(-2.31%)
Nov 29, 2018	26.59	27.02	26.59	26.78	5,145,628	+0.10(+0.36%)
Nov 28, 2018	26.64	26.86	26.47	26.68	5,735,755	+0.19(+0.70%)
Nov 27, 2018	26.08	26.53	26.08	26.50	7,943,613	+0.41(+1.59%)
Nov 26, 2018	26.44	26.68	26.00	26.08	6,092,669	-0.11(-0.40%)
Nov 23, 2018	25.86	26.36	25.70	26.19	2,025,710	+0.14(+0.54%)
Nov 21, 2018		26.05	26.05	26.05	0	-0.05(-0.20%)
Nov 20, 2018	26.58	26.76	25.99	26.10	7,442,181	-0.86(-3.17%)
Nov 19, 2018	26.68	27.12	26.66	26.96	6,603,004	+0.28(+1.06%)
Nov 16, 2018	26.35	26.68	26.12	26.68	5,136,320	+0.19(+0.70%)
Nov 15, 2018	26.58	26.75	26.24	26.49	6,644,426	-0.23(-0.86%)
Nov 14, 2018	27.35	27.62	26.47	26.72	9,648,102	-0.84(-3.04%)
Nov 13, 2018	27.47	27.79	27.36	27.56	7,750,227	+0.01(+0.03%)
Nov 12, 2018	27.41	28.08	27.32	27.55	6,750,144	-0.02(-0.06%)
Nov 09, 2018	27.48	27.87	27.20	27.57	7,897,404	+0.04(+0.13%)
Nov 08, 2018	27.50	27.79	27.32	27.53	6,417,127	+0.03(+0.10%)
Nov 07, 2018	27.22	27.88	27.17	27.50	8,872,340	+0.43(+1.59%)
Nov 06, 2018	26.84	27.13	26.72	27.07	6,926,741	+0.19(+0.72%)
Nov 05, 2018	26.35	26.95	26.30	26.88	7,958,094	+0.39(+1.46%)
Nov 02, 2018	25.69	26.80	25.69	26.49	13,256,930	+0.74(+2.86%)
Nov 01, 2018	26.38	26.39	25.51	25.76	10,517,147	-0.38(-1.44%)
Oct 31, 2018	26.39	26.69	25.28	26.13	15,200,416	-0.29(-1.10%)
Oct 30, 2018	24.91	26.52	24.78	26.42	21,096,912	+1.63(+6.59%)
Oct 29, 2018	24.27	25.30	23.66	24.79	13,581,578	+0.57(+2.36%)
Oct 26, 2018	24.39	24.58	23.87	24.22	9,895,299	-0.37(-1.50%)
Oct 25, 2018	24.60	24.84	24.36	24.59	6,572,551	+0.04(+0.18%)
Oct 24, 2018	24.89	25.21	24.47	24.55	8,757,304	-0.42(-1.69%)
Oct 23, 2018	24.33	25.02	24.16	24.97	9,376,794	+0.40(+1.61%)
Oct 22, 2018	24.20	24.76	24.18	24.57	8,947,041	+0.37(+1.52%)
Oct 19, 2018	24.22	24.26	23.94	24.20	6,901,475	+0.18(+0.73%)
Oct 18, 2018	23.98	24.43	23.90	24.03	7,339,159	+0.06(+0.26%)
Oct 17, 2018	23.88	24.22	23.64	23.97	8,443,669	+0.08(+0.33%)
Oct 16, 2018	24.10	24.17	23.68	23.89	7,456,810	-0.26(-1.09%)
Oct 15, 2018	23.49	24.29	23.49	24.15	7,680,012	+0.51(+2.15%)
Oct 12, 2018	23.77	23.90	23.38	23.64	12,267,150	+0.16(+0.67%)
Oct 11, 2018	24.32	24.38	23.47	23.48	11,826,576	-0.87(-3.57%)
Oct 10, 2018	24.52	24.96	24.30	24.35	11,443,492	-0.17(-0.68%)
Oct 09, 2018	25.16	25.20	24.10	24.52	17,029,160	-1.26(-4.87%)
Oct 08, 2018	25.57	25.84	25.55	25.77	4,735,371	+0.25(+0.96%)
Oct 05, 2018	25.12	25.85	24.97	25.53	8,995,250	+0.25(+1.01%)
Oct 04, 2018	25.74	25.81	25.17	25.27	9,556,712	-0.53(-2.04%)
Oct 03, 2018	25.62	26.00	25.55	25.80	11,328,484	+0.26(+1.03%)
Oct 02, 2018	25.38	25.59	25.15	25.54	9,848,153	+0.29(+1.15%)
Oct 01, 2018	25.60	25.70	25.24	25.25	8,759,878	-0.32(-1.24%)
Sep 28, 2018	25.47	25.70	25.43	25.56	8,982,155	+0.10(+0.38%)
Sep 27, 2018	25.41	25.75	25.10	25.47	10,866,921	-0.34(-1.33%)
Sep 26, 2018	25.78	26.04	25.77	25.81	7,732,024	+0.11(+0.44%)
Sep 25, 2018	25.91	26.23	25.56	25.70	11,202,281	-0.31(-1.18%)
Sep 24, 2018	26.16	26.64	25.86	26.00	11,930,993	-0.30(-1.13%)
Sep 21, 2018	25.84	26.34	25.73	26.30	19,091,078	+0.68(+2.64%)
Sep 20, 2018	25.45	25.66	25.07	25.63	10,279,346	+0.26(+1.04%)
Sep 19, 2018	25.78	26.02	24.91	25.36	11,579,020	-0.36(-1.40%)
Sep 18, 2018	25.42	25.84	25.31	25.72	11,884,679	+0.40(+1.56%)
Sep 17, 2018	24.37	25.45	24.18	25.33	19,073,362	+0.91(+3.74%)
Sep 14, 2018	25.12	25.12	24.38	24.41	21,327,878	-0.68(-2.73%)
Sep 13, 2018	25.12	25.63	24.85	25.10	36,950,228	-2.77(-9.93%)
Sep 12, 2018	27.66	27.95	27.30	27.86	13,483,314	+0.30(+1.08%)
Sep 11, 2018	27.95	28.17	27.55	27.57	16,363,238	-0.32(-1.13%)
Sep 10, 2018	28.21	28.23	27.78	27.88	12,084,566	-0.54(-1.92%)
Sep 07, 2018	28.58	28.74	28.40	28.43	7,388,052	-0.17(-0.58%)
Sep 06, 2018	28.16	28.75	28.15	28.59	9,570,894	+0.53(+1.88%)
Sep 05, 2018	27.92	28.18	27.74	28.07	7,835,525	+0.05(+0.19%)
Sep 04, 2018	27.70	28.05	27.69	28.01	9,991,645	+0.35(+1.27%)
Aug 31, 2018		27.66	27.66	27.66	0	+0.40(+1.48%)
Aug 30, 2018	27.01	27.83	26.99	27.26	7,410,732	+0.32(+1.17%)
Aug 29, 2018	27.36	27.54	26.92	26.94	7,841,925	-0.38(-1.38%)
Aug 28, 2018	27.42	27.52	27.07	27.32	6,547,497	-0.07(-0.26%)
Aug 27, 2018	27.49	27.57	27.14	27.39	7,611,299	-0.01(-0.03%)
Aug 24, 2018	28.35	28.36	27.39	27.40	9,663,340	-0.97(-3.44%)
Aug 23, 2018	27.75	28.45	27.67	28.37	13,308,170	+0.50(+1.80%)
Aug 22, 2018	27.62	28.09	27.53	27.87	15,132,614	+0.33(+1.21%)
Aug 21, 2018	27.66	27.72	27.25	27.54	5,820,743	-0.04(-0.13%)
Aug 20, 2018	27.65	27.75	27.49	27.57	6,765,428	+0.04(+0.16%)
Aug 17, 2018	26.71	27.84	26.53	27.53	12,507,535	+0.72(+2.69%)
Aug 16, 2018	26.57	26.89	26.27	26.81	11,913,137	+0.41(+1.56%)
Aug 15, 2018	26.58	26.70	26.16	26.40	8,640,832	-0.34(-1.28%)
Aug 14, 2018	26.31	27.11	26.26	26.74	12,286,724	+0.61(+2.35%)
Aug 13, 2018	26.41	26.53	26.02	26.13	5,803,587	-0.22(-0.83%)
Aug 10, 2018	25.96	26.48	25.88	26.34	7,277,634	+0.28(+1.07%)
Aug 09, 2018	26.75	26.75	26.04	26.06	7,673,920	-0.69(-2.58%)
Aug 08, 2018	26.20	26.80	26.13	26.75	7,895,934	+0.53(+2.03%)
Aug 07, 2018	26.34	26.55	26.13	26.22	8,436,660	+0.08(+0.30%)
Aug 06, 2018	26.17	26.40	26.10	26.14	6,796,325	-0.02(-0.07%)
Aug 03, 2018	26.00	26.38	25.96	26.16	8,389,456	+0.17(+0.64%)
Aug 02, 2018	25.02	26.03	25.02	25.99	11,052,401	+0.92(+3.66%)
Aug 01, 2018	25.66	25.66	24.98	25.08	8,745,849	-0.27(-1.07%)
Jul 31, 2018	25.96	25.98	25.25	25.35	10,411,826	-0.63(-2.42%)
Jul 30, 2018	25.09	26.08	25.09	25.98	13,988,229	+0.89(+3.55%)
Jul 27, 2018	25.20	25.33	24.96	25.09	6,794,716	+0.05(+0.21%)
Jul 26, 2018	25.02	25.29	24.95	25.03	8,584,792	+0.31(+1.27%)
Jul 25, 2018	24.51	24.75	24.26	24.72	11,751,032	+0.28(+1.14%)
Jul 24, 2018	24.87	25.02	24.40	24.44	10,127,043	-0.29(-1.17%)
Jul 23, 2018	24.69	25.27	24.63	24.73	9,239,586	+0.13(+0.53%)
Jul 20, 2018	24.57	24.67	24.42	24.60	7,635,924	+0.02(+0.07%)
Jul 19, 2018	24.60	24.89	24.54	24.58	8,423,334	-0.02(-0.07%)
Jul 18, 2018	24.88	25.07	24.48	24.60	9,192,207	-0.24(-0.99%)
Jul 17, 2018	24.47	25.02	24.47	24.84	9,383,616	+0.38(+1.54%)
Jul 16, 2018	24.36	24.48	24.21	24.46	8,611,171	-0.05(-0.21%)
Jul 13, 2018	24.35	24.87	24.33	24.52	7,181,735	+0.09(+0.36%)
Jul 12, 2018	24.52	24.64	24.26	24.43	8,316,661	-0.02(-0.07%)
Jul 11, 2018	24.95	25.02	24.16	24.45	12,055,574	-0.70(-2.78%)
Jul 10, 2018	25.26	25.38	24.87	25.15	6,728,495	+0.02(+0.07%)
Jul 09, 2018	25.41	25.51	25.05	25.13	6,318,283	-0.32(-1.27%)
Jul 06, 2018	24.98	25.55	24.98	25.45	8,589,444	+0.45(+1.82%)
Jul 05, 2018	25.18	25.37	24.86	25.00	8,503,924	-0.09(-0.35%)
Jul 03, 2018		25.09	25.09	25.09	0	+0.42(+1.70%)
Jul 02, 2018	24.82	24.93	24.35	24.67	10,921,231	-0.20(-0.81%)
Jun 29, 2018	25.22	25.25	24.86	24.87	8,411,150	+0.02(+0.07%)
Jun 28, 2018	25.23	25.35	24.69	24.85	17,146,486	-0.51(-2.00%)
Jun 27, 2018	25.35	25.78	25.23	25.36	11,314,043	+0.01(+0.03%)
Jun 26, 2018	25.66	25.67	25.13	25.35	15,471,887	-0.29(-1.12%)
Jun 25, 2018	25.33	25.99	25.33	25.64	18,280,364	-0.31(-1.21%)
Jun 22, 2018	25.20	26.22	25.18	25.95	42,666,432	+0.84(+3.34%)
Jun 21, 2018	24.73	25.64	24.29	25.11	45,686,976	+2.23(+9.74%)
Jun 20, 2018	22.92	23.07	22.58	22.88	14,689,701	+0.17(+0.73%)
Jun 19, 2018	22.54	22.84	22.28	22.72	11,775,324	-0.02(-0.08%)
Jun 18, 2018	22.45	22.97	22.42	22.73	9,706,482	+0.11(+0.50%)
Jun 15, 2018		22.87	22.53	22.62	17,529,404	-0.24(-1.07%)
Jun 14, 2018	22.97	23.15	22.87	22.87	11,343,571	+0.13(+0.58%)
Jun 13, 2018	22.53	23.00	22.38	22.73	16,124,517	+0.28(+1.25%)
Jun 12, 2018	22.40	22.62	22.29	22.45	16,018,601	+0.13(+0.59%)
Jun 11, 2018	22.27	22.72	22.24	22.32	18,346,374	+0.16(+0.71%)
Jun 08, 2018	21.78	22.28	21.72	22.17	11,007,093	+0.33(+1.52%)
Jun 07, 2018	21.56	22.00	21.56	21.83	12,657,390	+0.26(+1.22%)
Jun 06, 2018				21.57	11,875,235	-0.20(-0.92%)
Jun 05, 2018	21.69	21.97	21.66	21.77	13,507,606	+0.14(+0.65%)
Jun 04, 2018	21.41	21.71	21.37	21.63	14,780,308	+0.29(+1.35%)
Jun 01, 2018	21.27	21.45	21.19	21.34	9,569,367	+0.08(+0.37%)
May 31, 2018	21.83	21.96	21.26	21.27	19,676,850	-0.57(-2.60%)
May 30, 2018	21.47	21.90	21.30	21.83	20,585,398	+0.42(+1.96%)
May 29, 2018	21.43	21.51	21.28	21.41	10,930,159	-0.10(-0.45%)
May 25, 2018		21.51	21.51	21.51	0	+0.04(+0.20%)
May 24, 2018	21.48	21.56	21.20	21.47	12,672,973	-0.01(-0.04%)
May 23, 2018	21.50	21.60	21.28	21.48	13,333,370	-0.11(-0.53%)
May 22, 2018	21.69	21.89	21.58	21.59	17,403,788	-0.06(-0.28%)
May 21, 2018	21.91	21.92	21.55	21.65	16,522,380	-0.10(-0.48%)
May 18, 2018	22.11	22.19	21.56	21.76	20,693,734	-0.36(-1.62%)
May 17, 2018	22.45	23.05	22.01	22.11	18,326,932	+0.31(+1.44%)
May 16, 2018	21.70	21.90	21.59	21.80	9,910,430	+0.17(+0.77%)
May 15, 2018	21.58	21.69	21.52	21.63	8,425,826	+0.02(+0.08%)
May 14, 2018	21.63	21.64	21.39	21.62	7,594,407	+0.25(+1.17%)
May 11, 2018	21.13	21.53	21.12	21.37	5,151,728	+0.18(+0.86%)
May 10, 2018	21.31	21.57	21.18	21.18	5,558,566	+0.00(+0.00%)
May 09, 2018	20.91	21.30	20.84	21.18	6,630,885	+0.23(+1.12%)
May 08, 2018	20.92	21.09	20.77	20.95	7,937,065	+0.10(+0.46%)
May 07, 2018	21.02	21.29	20.77	20.85	10,768,569	-0.14(-0.66%)
May 04, 2018	20.70	21.21	20.66	20.99	7,235,211	+0.23(+1.13%)
May 03, 2018	21.26	21.26	20.63	20.76	13,800,569	-0.59(-2.77%)
May 02, 2018	21.14	21.57	20.53	21.35	12,441,441	-0.18(-0.85%)
May 01, 2018	21.79	22.02	21.13	21.53	12,335,981	-0.37(-1.71%)
Apr 30, 2018	22.33	22.64	21.85	21.91	13,920,214	-0.29(-1.29%)
Apr 27, 2018	22.18	22.40	22.14	22.19	9,143,858	-0.10(-0.43%)
Apr 26, 2018	22.30	22.47	22.12	22.29	11,153,494	+0.00(+0.00%)
Apr 25, 2018	21.96	22.37	21.90	22.29	9,816,369	+0.22(+0.99%)
Apr 24, 2018	21.58	22.27	21.58	22.07	15,880,522	+0.51(+2.38%)
Apr 23, 2018	21.10	21.63	20.90	21.56	13,314,121	+0.58(+2.78%)
Apr 20, 2018	21.38	22.11	20.86	20.98	18,653,212	-0.05(-0.25%)
Apr 19, 2018	21.18	21.33	20.98	21.03	9,002,727	-0.35(-1.63%)
Apr 18, 2018	21.38	21.80	21.32	21.38	9,694,476	+0.30(+1.44%)
Apr 17, 2018	21.12	21.28	21.02	21.07	6,257,538	+0.05(+0.25%)
Apr 16, 2018	20.81	21.24	20.73	21.02	6,868,741	+0.38(+1.85%)
Apr 13, 2018	20.65	20.75	20.42	20.64	6,131,034	+0.11(+0.55%)
Apr 12, 2018	20.49	20.72	20.41	20.52	8,922,213	+0.10(+0.51%)
Apr 11, 2018	20.31	20.64	20.21	20.42	9,794,463	+0.02(+0.09%)
Apr 10, 2018	20.52	20.63	20.32	20.40	10,074,785	-0.07(-0.34%)
Apr 09, 2018	20.72	20.78	20.47	20.47	9,248,226	-0.20(-0.97%)
Apr 06, 2018	20.58	20.98	20.58	20.67	10,117,086	-0.03(-0.17%)
Apr 05, 2018	21.02	21.10	20.66	20.71	8,178,687	-0.23(-1.12%)
Apr 04, 2018	20.19	21.07	20.13	20.94	10,041,432	+0.43(+2.08%)
Apr 03, 2018	20.34	20.69	20.23	20.51	8,118,931	+0.27(+1.33%)
Apr 02, 2018	20.80	20.83	20.13	20.24	9,478,891	-0.57(-2.76%)
Mar 29, 2018		20.82	20.82	20.82	0	+0.28(+1.35%)
Mar 28, 2018	20.41	20.91	20.41	20.54	9,948,885	+0.13(+0.64%)
Mar 27, 2018	20.83	20.99	20.37	20.41	7,896,312	-0.35(-1.68%)
Mar 26, 2018	20.42	20.79	20.23	20.76	9,918,247	+0.51(+2.53%)
Mar 23, 2018	21.11	21.14	20.21	20.24	20,523,382	-0.10(-0.47%)
Mar 22, 2018	20.26	20.47	20.04	20.34	13,353,068	-0.05(-0.26%)
Mar 21, 2018	20.33	20.70	20.32	20.39	6,995,929	+0.03(+0.17%)
Mar 20, 2018	20.26	20.45	20.12	20.36	7,605,805	+0.22(+1.08%)
Mar 19, 2018	20.51	20.85	20.10	20.14	12,015,501	-0.46(-2.24%)
Mar 16, 2018	20.59	20.82	20.39	20.60	15,613,782	+0.05(+0.25%)
Mar 15, 2018	20.53	20.84	20.44	20.55	9,713,251	+0.17(+0.81%)
Mar 14, 2018	20.86	20.86	20.36	20.38	15,830,077	-0.50(-2.37%)
Mar 13, 2018	20.90	21.21	20.80	20.88	12,706,096	+0.02(+0.08%)
Mar 12, 2018	20.68	21.01	20.35	20.86	21,233,098	-0.08(-0.37%)
Mar 09, 2018	20.09	20.96	19.90	20.94	26,210,660	+0.96(+4.79%)
Mar 08, 2018	21.31	21.58	19.87	19.98	70,653,472	-2.83(-12.39%)
Mar 07, 2018			22.63	22.81	25,422,106	-1.55(-6.35%)
Mar 06, 2018	24.24	24.60	24.17	24.36	9,967,951	+0.02(+0.07%)
Mar 05, 2018	23.73	24.36	23.71	24.34	11,207,735	+0.56(+2.34%)
Mar 02, 2018	23.69	24.02	23.44	23.78	9,895,204	-0.10(-0.40%)
Mar 01, 2018	23.73	24.22	23.57	23.88	9,829,697	+0.30(+1.25%)
Feb 28, 2018	23.91	24.02	23.58	23.58	9,585,595	-0.13(-0.55%)
Feb 27, 2018	24.26	24.44	23.71	23.71	7,773,148	-0.50(-2.08%)
Feb 26, 2018	23.91	24.37	23.83	24.22	8,100,316	+0.37(+1.57%)
Feb 23, 2018	23.79	23.94	23.64	23.84	6,623,941	+0.17(+0.73%)
Feb 22, 2018			23.40	23.67	12,229,566	-0.17(-0.69%)
Feb 21, 2018	24.06	24.37	23.72	23.84	11,320,769	-0.07(-0.29%)
Feb 20, 2018	24.18	24.43	23.67	23.91	14,302,525	-1.04(-4.18%)
Feb 16, 2018		24.95	24.95	24.95	0	-0.09(-0.35%)
Feb 15, 2018	24.89	25.16	24.63	25.04	7,053,024	+0.34(+1.37%)
Feb 14, 2018	24.22	24.93	24.15	24.70	10,021,590	+0.35(+1.45%)
Feb 13, 2018	23.52	24.42	23.50	24.34	9,038,595	+0.80(+3.38%)
Feb 12, 2018	24.13	24.14	23.39	23.55	12,504,468	-0.40(-1.66%)
Feb 09, 2018	24.09	24.28	23.05	23.95	12,157,046	+0.08(+0.33%)
Feb 08, 2018	24.93	25.02	23.83	23.87	13,955,152	-1.15(-4.60%)
Feb 07, 2018	25.15	25.36	24.96	25.02	7,759,527	-0.15(-0.58%)
Feb 06, 2018	24.17	25.30	23.64	25.17	13,910,428	+0.35(+1.40%)
Feb 05, 2018	25.09	25.29	24.46	24.82	16,460,270	-0.58(-2.28%)
Feb 02, 2018	25.98	26.08	25.38	25.40	8,889,335	-0.75(-2.88%)
Feb 01, 2018	26.15	26.40	26.04	26.15	6,314,732	-0.13(-0.49%)
Jan 31, 2018	26.70	26.92	26.15	26.28	13,280,248	-0.41(-1.52%)
Jan 30, 2018	26.84	27.14	26.60	26.69	13,053,849	-0.44(-1.63%)
Jan 29, 2018	26.53	27.19	26.44	27.13	15,274,201	+0.40(+1.49%)
Jan 26, 2018	26.20	26.74	26.02	26.73	13,492,402	+0.54(+2.05%)
Jan 25, 2018	26.28	26.37	25.72	26.20	19,088,796	+0.68(+2.65%)
Jan 24, 2018	25.50	25.86	25.23	25.52	15,159,823	+0.15(+0.58%)
Jan 23, 2018	25.64	25.65	25.12	25.38	12,232,398	-0.28(-1.08%)
Jan 22, 2018	25.67	25.73	25.25	25.65	11,222,544	-0.08(-0.30%)
Jan 19, 2018	25.25	25.82	25.04	25.73	10,998,026	+0.57(+2.27%)
Jan 18, 2018	24.90	25.42	24.85	25.16	12,196,933	+0.34(+1.36%)
Jan 17, 2018	24.60	25.02	24.55	24.82	8,744,992	+0.36(+1.49%)
Jan 16, 2018	24.54	24.65	24.24	24.46	9,177,296	+0.10(+0.39%)
Jan 12, 2018		24.36	24.36	24.36	0	+0.05(+0.21%)
Jan 11, 2018	24.24	24.34	23.86	24.31	10,825,355	+0.08(+0.32%)
Jan 10, 2018		24.28		24.23	8,737,579	+0.19(+0.79%)
Jan 09, 2018	24.24	24.38	24.03	24.04	9,455,581	-0.17(-0.71%)
Jan 08, 2018	23.70	24.34	23.65	24.21	14,232,301	+0.56(+2.38%)
Jan 05, 2018	23.63	23.87	23.28	23.65	11,123,161	+0.29(+1.26%)
Jan 04, 2018	24.26	24.29	22.98	23.36	14,273,578	-0.75(-3.12%)
Jan 03, 2018	24.41	24.65	23.97	24.11	12,460,946	-0.39(-1.59%)
Jan 02, 2018	23.84	24.51	23.83	24.50	13,503,050	+0.74(+3.10%)
Dec 29, 2017		23.76	23.76	23.76	0	-0.17(-0.72%)
Dec 28, 2017	24.01	24.08	23.76	23.94	5,059,571	-0.05(-0.22%)
Dec 27, 2017	24.04	24.20	23.97	23.99	5,675,791	-0.08(-0.32%)
Dec 26, 2017	24.47	24.67	23.89	24.07	10,023,255	-0.39(-1.59%)
Dec 22, 2017	23.95	24.48	23.91	24.46	12,630,713	+0.61(+2.54%)
Dec 21, 2017	23.68	23.98	23.50	23.85	9,893,640	+0.20(+0.84%)
Dec 20, 2017	23.52	23.73	23.38	23.65	15,411,148	+0.32(+1.37%)
Dec 19, 2017	23.42	23.47	23.23	23.33	9,733,919	-0.04(-0.19%)
Dec 18, 2017	22.99	23.45	22.95	23.38	13,847,938	+0.48(+2.08%)
Dec 15, 2017	22.44	22.96	22.43	22.90	14,913,028	+0.48(+2.12%)
Dec 14, 2017	23.12	23.20	22.41	22.42	14,109,136	-0.68(-2.96%)
Dec 13, 2017	22.82	23.28	22.54	23.11	12,517,711	+0.31(+1.37%)
Dec 12, 2017	22.80	23.34	22.75	22.80	8,966,438	-0.22(-0.94%)
Dec 11, 2017	23.20	23.34	22.81	23.01	7,987,030	-0.09(-0.37%)
Dec 08, 2017	23.10	23.20	22.93	23.10	7,128,516	+0.13(+0.57%)
Dec 07, 2017	22.91	23.10	22.83	22.97	7,973,954	+0.10(+0.45%)
Dec 06, 2017	22.92	22.99	22.71	22.86	9,441,824	+0.16(+0.72%)
Dec 05, 2017	23.30	23.38	22.61	22.70	13,077,194	-0.57(-2.46%)
Dec 04, 2017	22.51	23.36	22.50	23.27	20,928,812	+1.05(+4.71%)

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

Plymouth, IN (46563)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services