Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.05	23.42	21.95	23.20	113,100	+0.97(+4.36%)
Nov 29, 2018	21.63	22.48	21.63	22.23	49,452	+0.51(+2.36%)
Nov 28, 2018	22.33	22.34	21.06	21.71	100,353	-0.30(-1.35%)
Nov 27, 2018	22.20	22.25	21.91	22.01	40,773	-0.30(-1.34%)
Nov 26, 2018	22.81	22.81	22.05	22.31	54,564	-0.34(-1.49%)
Nov 23, 2018	22.63	22.85	22.45	22.65	13,800	-0.41(-1.76%)
Nov 21, 2018		23.05	23.05	23.05	0	+0.77(+3.46%)
Nov 20, 2018	23.20	23.61	22.22	22.28	70,581	-1.20(-5.11%)
Nov 19, 2018	23.99	24.05	23.42	23.48	42,654	-0.57(-2.37%)
Nov 16, 2018	23.93	24.16	23.58	24.05	52,200	+0.19(+0.78%)
Nov 15, 2018	23.81	24.00	23.44	23.87	73,104	-0.04(-0.17%)
Nov 14, 2018	24.23	24.43	23.84	23.91	32,484	-0.14(-0.57%)
Nov 13, 2018	24.22	24.32	23.43	24.04	59,907	-0.11(-0.44%)
Nov 12, 2018	24.91	25.11	24.15	24.15	46,305	-0.77(-3.08%)
Nov 09, 2018	24.76	25.01	24.57	24.92	48,300	+0.02(+0.09%)
Nov 08, 2018	25.27	25.27	24.80	24.89	60,363	-0.36(-1.44%)
Nov 07, 2018	25.00	25.41	24.97	25.26	32,364	+0.26(+1.03%)
Nov 06, 2018	25.40	25.40	24.78	25.00	28,866	-0.46(-1.82%)
Nov 05, 2018	24.76	25.70	24.76	25.46	80,412	+0.83(+3.38%)
Nov 02, 2018	24.46	24.91	24.39	24.63	51,300	+0.27(+1.11%)
Nov 01, 2018	24.72	24.98	24.30	24.36	89,352	-0.36(-1.47%)
Oct 31, 2018	24.43	24.99	24.25	24.72	123,429	+0.48(+1.98%)
Oct 30, 2018	23.75	24.71	23.75	24.24	83,094	+0.45(+1.88%)
Oct 29, 2018	23.88	24.42	23.61	23.80	112,110	+0.12(+0.52%)
Oct 26, 2018	23.68	24.37	23.56	23.67	46,200	-0.28(-1.17%)
Oct 25, 2018	23.46	24.34	23.46	23.95	89,691	+0.71(+3.07%)
Oct 24, 2018	23.65	23.83	23.20	23.24	244,326	-0.41(-1.75%)
Oct 23, 2018	23.36	24.05	22.42	23.65	100,545	-0.05(-0.21%)
Oct 22, 2018	24.27	24.51	23.51	23.70	62,610	-0.54(-2.23%)
Oct 19, 2018	23.82	24.41	23.78	24.24	48,000	+0.44(+1.85%)
Oct 18, 2018	24.29	24.29	23.54	23.80	112,467	-0.60(-2.45%)
Oct 17, 2018	25.02	25.02	24.34	24.40	38,079	-0.65(-2.61%)
Oct 16, 2018	25.20	25.50	24.92	25.05	58,464	-0.02(-0.09%)
Oct 15, 2018	24.60	25.29	24.60	25.08	78,585	+0.49(+1.99%)
Oct 12, 2018	24.97	25.02	24.16	24.59	79,200	-0.01(-0.03%)
Oct 11, 2018	24.40	24.91	24.40	24.59	91,764	+0.14(+0.56%)
Oct 10, 2018	25.83	25.83	24.44	24.46	75,432	-1.34(-5.18%)
Oct 09, 2018	25.83	26.66	25.75	25.79	124,851	+0.07(+0.28%)
Oct 08, 2018	25.27	25.89	25.16	25.72	74,172	+0.35(+1.39%)
Oct 05, 2018	25.89	25.89	25.30	25.37	38,700	-0.44(-1.70%)
Oct 04, 2018	26.00	26.03	25.46	25.81	56,457	-0.36(-1.39%)
Oct 03, 2018	25.33	26.20	25.27	26.17	74,496	+0.89(+3.51%)
Oct 02, 2018	25.00	25.33	24.77	25.28	43,956	+0.30(+1.19%)
Oct 01, 2018	25.31	25.38	24.98	24.99	42,339	-0.20(-0.78%)
Sep 28, 2018	24.22	25.48	24.22	25.18	74,100	+0.28(+1.14%)
Sep 27, 2018	24.74	25.12	24.63	24.90	90,354	+0.19(+0.77%)
Sep 26, 2018	24.70	24.99	24.33	24.71	86,553	+0.00(+0.01%)
Sep 25, 2018	24.94	24.98	24.67	24.71	66,141	-0.19(-0.78%)
Sep 24, 2018	25.01	25.20	24.86	24.90	58,434	-0.03(-0.13%)
Sep 21, 2018	25.11	25.31	24.80	24.93	192,000	-0.14(-0.56%)
Sep 20, 2018	24.80	25.30	24.80	25.07	75,885	+0.23(+0.94%)
Sep 19, 2018	25.39	25.39	24.84	24.84	60,747	-0.49(-1.92%)
Sep 18, 2018	25.90	25.90	25.22	25.33	61,632	-0.24(-0.95%)
Sep 17, 2018	25.77	25.88	25.52	25.57	59,736	-0.19(-0.72%)
Sep 14, 2018	25.72	26.11	25.46	25.76	89,400	+0.06(+0.25%)
Sep 13, 2018	25.79	25.83	25.62	25.69	35,016	+0.24(+0.93%)
Sep 12, 2018	25.78	25.87	25.15	25.46	64,170	-0.35(-1.36%)
Sep 11, 2018	25.68	25.95	25.60	25.81	92,238	+0.06(+0.22%)
Sep 10, 2018	25.83	25.88	25.38	25.75	69,702	+0.09(+0.34%)
Sep 07, 2018	25.30	26.18	25.20	25.66	102,300	+0.22(+0.88%)
Sep 06, 2018	26.02	26.02	25.06	25.44	137,244	-0.56(-2.15%)
Sep 05, 2018	26.14	26.28	25.72	26.00	133,575	-0.12(-0.46%)
Sep 04, 2018	26.88	26.88	25.72	26.12	92,772	-0.74(-2.76%)
Aug 31, 2018		26.86	26.86	26.86	0	+0.35(+1.33%)
Aug 30, 2018	25.93	26.64	25.53	26.51	96,012	+0.53(+2.03%)
Aug 29, 2018	25.97	26.04	25.31	25.98	62,502	+0.01(+0.03%)
Aug 28, 2018	26.61	26.83	25.42	25.97	46,830	-0.41(-1.54%)
Aug 27, 2018	26.73	26.87	26.18	26.38	77,136	-0.16(-0.59%)
Aug 24, 2018	26.33	26.74	25.99	26.54	43,500	+0.42(+1.61%)
Aug 23, 2018	26.20	26.41	26.02	26.12	53,913	-0.05(-0.19%)
Aug 22, 2018	25.55	26.41	25.46	26.17	75,990	+0.77(+3.05%)
Aug 21, 2018	25.25	25.58	24.84	25.39	85,566	+0.36(+1.42%)
Aug 20, 2018	24.89	25.04	24.79	25.04	51,369	+0.30(+1.21%)
Aug 17, 2018	24.99	25.26	24.37	24.74	84,600	-0.23(-0.93%)
Aug 16, 2018	24.67	25.17	24.54	24.97	71,769	+0.49(+2.00%)
Aug 15, 2018	25.15	25.23	24.20	24.48	72,447	-0.67(-2.66%)
Aug 14, 2018	25.40	25.43	25.05	25.15	48,795	-0.06(-0.24%)
Aug 13, 2018	25.53	25.55	25.01	25.21	45,540	-0.23(-0.92%)
Aug 10, 2018	25.57	25.77	25.26	25.44	51,000	-0.17(-0.66%)
Aug 09, 2018	26.23	26.44	25.44	25.61	89,817	-0.51(-1.95%)
Aug 08, 2018	26.30	26.43	26.04	26.12	64,821	-0.12(-0.47%)
Aug 07, 2018	26.04	26.72	25.97	26.25	85,581	+0.27(+1.04%)
Aug 06, 2018	25.68	26.28	25.40	25.98	101,127	+0.26(+1.01%)
Aug 03, 2018	25.52	25.88	25.36	25.72	46,200	+0.18(+0.70%)
Aug 02, 2018	25.35	25.54	25.18	25.54	37,896	+0.08(+0.31%)
Aug 01, 2018	25.63	25.90	25.32	25.46	57,312	-0.21(-0.82%)
Jul 31, 2018	25.64	26.04	25.43	25.67	97,056	+0.09(+0.35%)
Jul 30, 2018	25.26	25.61	25.06	25.58	81,333	+0.30(+1.20%)
Jul 27, 2018	25.40	25.64	25.04	25.27	127,500	-0.18(-0.69%)
Jul 26, 2018	24.88	25.58	24.73	25.45	89,898	+0.54(+2.15%)
Jul 25, 2018	24.59	24.99	24.35	24.91	145,047	+0.25(+1.03%)
Jul 24, 2018	24.77	25.05	24.41	24.66	108,114	-0.01(-0.03%)
Jul 23, 2018	24.75	24.81	24.41	24.67	111,183	-0.03(-0.12%)
Jul 20, 2018	24.55	25.11	24.53	24.70	81,291	+0.17(+0.69%)
Jul 19, 2018	24.42	24.53	24.25	24.53	171,360	+0.11(+0.45%)
Jul 18, 2018	24.31	24.75	24.23	24.42	88,098	+0.11(+0.47%)
Jul 17, 2018	24.29	24.99	24.18	24.30	233,748	-0.02(-0.10%)
Jul 16, 2018	24.43	24.44	23.88	24.33	99,630	-0.23(-0.94%)
Jul 13, 2018	24.77	24.99	24.49	24.56	129,246	-0.15(-0.61%)
Jul 12, 2018	25.17	25.32	24.39	24.71	108,258	-0.33(-1.33%)
Jul 11, 2018	25.88	26.07	24.98	25.04	117,612	-1.06(-4.05%)
Jul 10, 2018	26.62	26.62	25.88	26.10	91,197	-0.46(-1.72%)
Jul 09, 2018	26.52	26.86	26.31	26.55	66,333	+0.18(+0.70%)
Jul 06, 2018	26.81	27.15	26.36	26.37	87,303	-0.50(-1.85%)
Jul 05, 2018	26.83	26.97	26.53	26.87	70,908	+0.22(+0.83%)
Jul 03, 2018		26.65	26.65	26.65	0	+0.28(+1.05%)
Jul 02, 2018	26.74	26.89	26.00	26.37	174,384	-0.62(-2.30%)
Jun 29, 2018	26.57	27.37	26.57	26.99	117,537	+0.43(+1.62%)
Jun 28, 2018	26.54	26.97	26.30	26.56	85,494	-0.07(-0.26%)
Jun 27, 2018	26.81	27.18	26.33	26.63	226,656	-0.13(-0.47%)
Jun 26, 2018	26.69	26.97	26.06	26.76	100,587	+0.19(+0.70%)
Jun 25, 2018	26.84	26.95	26.32	26.57	95,733	-0.43(-1.58%)
Jun 22, 2018	26.55	27.16	26.43	27.00	196,071	+0.94(+3.62%)
Jun 21, 2018	26.35	26.53	25.96	26.05	110,487	-0.43(-1.64%)
Jun 20, 2018	26.24	26.59	25.88	26.49	70,302	+0.32(+1.24%)
Jun 19, 2018	25.39	26.34	25.36	26.16	74,646	+0.45(+1.76%)
Jun 18, 2018	24.86	25.79	24.71	25.71	87,075	+0.83(+3.35%)
Jun 15, 2018		25.14	24.62	24.88	191,664	-0.10(-0.40%)
Jun 14, 2018	24.93	25.00	24.65	24.98	72,531	+0.11(+0.43%)
Jun 13, 2018	24.76	24.93	24.47	24.87	128,949	+0.03(+0.12%)
Jun 12, 2018	24.78	25.05	24.67	24.84	75,630	+0.12(+0.50%)
Jun 11, 2018	24.60	24.86	24.51	24.72	68,517	+0.05(+0.19%)
Jun 08, 2018	24.79	24.93	24.50	24.67	74,175	-0.08(-0.34%)
Jun 07, 2018	24.68	25.16	24.65	24.75	71,517	+0.06(+0.24%)
Jun 06, 2018		25.02		24.69	89,979	+0.23(+0.93%)
Jun 05, 2018	24.27	24.72	24.14	24.47	130,788	+0.15(+0.63%)
Jun 04, 2018	24.91	25.15	24.00	24.31	201,144	-0.47(-1.88%)
Jun 01, 2018	25.47	25.47	24.32	24.78	266,901	-0.56(-2.21%)
May 31, 2018	25.38	25.83	25.11	25.34	158,115	-0.05(-0.21%)
May 30, 2018	24.58	25.41	24.58	25.39	108,927	+0.97(+3.96%)
May 29, 2018	24.19	24.67	23.96	24.43	150,189	+0.04(+0.18%)
May 25, 2018		24.38	24.38	24.38	0	+0.28(+1.15%)
May 24, 2018	25.63	25.63	23.83	24.11	242,856	-1.75(-6.78%)
May 23, 2018	25.67	27.33	25.09	25.86	212,328	+0.41(+1.60%)
May 22, 2018	25.63	25.89	25.25	25.45	74,232	-0.20(-0.78%)
May 21, 2018	25.66	25.82	25.33	25.65	136,845	+0.15(+0.57%)
May 18, 2018	25.61	25.94	25.30	25.51	101,595	+0.00(+0.01%)
May 17, 2018	24.96	26.07	24.96	25.50	100,893	+0.48(+1.93%)
May 16, 2018	25.00	25.23	24.68	25.02	81,663	+0.36(+1.45%)
May 15, 2018	24.37	24.89	24.37	24.66	43,941	+0.16(+0.67%)
May 14, 2018	24.36	24.77	24.36	24.50	75,120	+0.16(+0.67%)
May 11, 2018	24.57	24.83	23.85	24.34	64,095	-0.13(-0.54%)
May 10, 2018	24.62	24.91	24.39	24.47	76,335	-0.11(-0.46%)
May 09, 2018	24.63	24.95	24.37	24.58	71,856	+0.09(+0.38%)
May 08, 2018	24.65	24.69	24.00	24.49	196,356	-0.14(-0.56%)
May 07, 2018	24.71	25.32	24.61	24.63	123,810	+0.06(+0.24%)
May 04, 2018	24.26	24.72	24.07	24.57	81,966	+0.16(+0.64%)
May 03, 2018	25.23	25.23	24.39	24.41	178,938	-0.83(-3.30%)
May 02, 2018	24.90	25.50	24.90	25.24	56,394	+0.31(+1.24%)
May 01, 2018	24.83	25.31	24.67	24.93	82,182	+0.01(+0.03%)
Apr 30, 2018	25.02	25.30	24.85	24.93	81,696	-0.07(-0.28%)
Apr 27, 2018	25.40	25.40	24.87	25.00	105,402	-0.37(-1.46%)
Apr 26, 2018	25.08	25.67	24.89	25.37	95,493	+0.41(+1.66%)
Apr 25, 2018	24.47	25.31	24.28	24.95	99,270	+0.42(+1.70%)
Apr 24, 2018	25.21	25.34	24.15	24.54	103,440	-0.56(-2.22%)
Apr 23, 2018	25.03	25.33	24.84	25.09	72,792	+0.07(+0.28%)
Apr 20, 2018	25.21	25.50	25.00	25.02	72,483	-0.32(-1.25%)
Apr 19, 2018	25.66	25.94	25.11	25.34	93,525	-0.35(-1.38%)
Apr 18, 2018	24.92	25.90	24.92	25.69	161,022	+0.92(+3.73%)
Apr 17, 2018	24.93	25.18	24.67	24.77	131,691	+0.02(+0.07%)
Apr 16, 2018	25.03	25.37	24.63	24.75	110,490	-0.09(-0.36%)
Apr 13, 2018	24.80	25.15	24.54	24.84	107,943	+0.13(+0.54%)
Apr 12, 2018	24.49	24.96	24.35	24.71	100,188	+0.35(+1.45%)
Apr 11, 2018	24.16	24.52	23.97	24.36	94,536	+0.04(+0.15%)
Apr 10, 2018	24.40	24.90	24.05	24.32	76,629	+0.29(+1.21%)
Apr 09, 2018	24.50	24.79	24.03	24.03	173,874	-0.36(-1.49%)
Apr 06, 2018	24.40	24.60	23.76	24.39	175,806	-0.18(-0.73%)
Apr 05, 2018	24.46	24.76	24.42	24.57	101,502	+0.34(+1.40%)
Apr 04, 2018	23.80	24.30	23.73	24.23	393,405	+0.06(+0.26%)
Apr 03, 2018	24.55	24.89	23.92	24.17	205,770	-0.17(-0.71%)
Apr 02, 2018	24.19	24.41	23.87	24.34	151,644	+0.08(+0.32%)
Mar 29, 2018		24.27	24.27	24.27	0	+0.23(+0.97%)
Mar 28, 2018	23.92	24.39	23.49	24.03	372,714	+0.11(+0.45%)
Mar 27, 2018	24.93	24.93	23.85	23.93	185,559	-0.87(-3.50%)
Mar 26, 2018	25.61	25.85	24.67	24.79	225,276	-0.46(-1.83%)
Mar 23, 2018	26.67	27.13	25.05	25.26	282,735	-1.47(-5.51%)
Mar 22, 2018	28.21	28.77	26.70	26.73	175,368	-2.02(-7.02%)
Mar 21, 2018	28.41	29.01	27.91	28.75	140,844	+0.30(+1.07%)
Mar 20, 2018	28.65	29.36	28.01	28.44	131,214	-0.20(-0.70%)
Mar 19, 2018	29.45	29.46	28.25	28.64	220,431	-0.86(-2.90%)
Mar 16, 2018	28.57	29.57	28.57	29.50	167,169	+0.84(+2.94%)
Mar 15, 2018	28.43	28.82	28.06	28.66	110,952	+0.27(+0.96%)
Mar 14, 2018	29.38	29.49	28.33	28.38	88,893	-0.90(-3.07%)
Mar 13, 2018	29.84	30.00	29.16	29.28	121,740	-0.49(-1.65%)
Mar 12, 2018	29.04	29.95	29.03	29.77	155,406	+0.70(+2.41%)
Mar 09, 2018	28.41	29.07	27.91	29.07	65,400	+0.91(+3.22%)
Mar 08, 2018	27.88	28.40	27.62	28.17	51,114	+0.44(+1.60%)
Mar 07, 2018		28.40	27.59	27.72	68,817	-0.48(-1.69%)
Mar 06, 2018	28.76	29.03	27.85	28.20	75,378	-0.47(-1.64%)
Mar 05, 2018	27.31	29.12	27.31	28.67	176,775	+1.22(+4.44%)
Mar 02, 2018	26.37	27.55	25.82	27.45	55,500	+1.00(+3.77%)
Mar 01, 2018	26.20	27.07	26.08	26.45	146,928	-0.45(-1.69%)
Feb 28, 2018	27.73	27.86	26.90	26.91	124,230	-0.74(-2.69%)
Feb 27, 2018	27.84	28.06	27.35	27.65	79,296	-0.16(-0.56%)
Feb 26, 2018	27.90	28.05	27.47	27.81	37,104	+0.05(+0.18%)
Feb 23, 2018	27.47	27.95	27.06	27.76	105,516	+0.48(+1.75%)
Feb 22, 2018		27.57	26.88	27.28	160,707	-0.05(-0.20%)
Feb 21, 2018	27.14	27.60	27.00	27.33	94,347	+0.18(+0.68%)
Feb 20, 2018	27.09	27.31	26.66	27.15	111,075	-0.13(-0.46%)
Feb 16, 2018		27.28	27.28	27.28	0	+0.34(+1.26%)
Feb 15, 2018	26.41	26.96	26.17	26.94	48,840	+0.67(+2.56%)
Feb 14, 2018	25.49	26.41	25.10	26.26	130,728	+0.58(+2.26%)
Feb 13, 2018	25.19	25.98	25.07	25.68	97,740	+0.37(+1.46%)
Feb 12, 2018	25.87	25.99	25.12	25.31	114,639	-0.26(-1.00%)
Feb 09, 2018	24.92	25.76	24.24	25.57	117,261	+0.99(+4.03%)
Feb 08, 2018	25.47	25.67	24.55	24.58	90,954	-0.84(-3.29%)
Feb 07, 2018	25.72	25.87	25.00	25.42	129,882	-0.31(-1.22%)
Feb 06, 2018	24.84	25.98	24.84	25.73	124,179	+0.15(+0.57%)
Feb 05, 2018	25.98	26.29	25.39	25.58	127,299	-0.65(-2.47%)
Feb 02, 2018	27.59	27.59	26.13	26.23	161,994	-1.10(-4.02%)
Feb 01, 2018	27.26	27.52	27.01	27.33	74,028	+0.11(+0.42%)
Jan 31, 2018	27.29	27.62	26.72	27.22	143,805	-0.03(-0.11%)
Jan 30, 2018	27.00	27.25	26.95	27.25	121,173	-0.07(-0.27%)
Jan 29, 2018	27.68	27.97	27.14	27.32	120,294	-0.44(-1.60%)
Jan 26, 2018	28.05	28.05	27.41	27.76	86,490	-0.16(-0.59%)
Jan 25, 2018	28.10	28.17	27.56	27.93	133,638	+0.01(+0.02%)
Jan 24, 2018	29.01	29.13	27.83	27.92	118,530	-1.03(-3.55%)
Jan 23, 2018	28.36	29.16	28.36	28.95	129,525	+0.52(+1.83%)
Jan 22, 2018	28.33	28.58	28.15	28.43	80,163	+0.08(+0.29%)
Jan 19, 2018	27.92	28.39	27.82	28.34	116,049	+0.42(+1.52%)
Jan 18, 2018	28.32	28.52	27.80	27.92	96,474	-0.41(-1.46%)
Jan 17, 2018	27.89	28.45	27.84	28.33	159,384	+0.48(+1.72%)
Jan 16, 2018	28.31	28.84	27.85	27.85	153,663	-0.38(-1.35%)
Jan 12, 2018		28.23	28.23	28.23	0	+0.40(+1.42%)
Jan 11, 2018	27.97	28.48	27.55	27.84	121,713	+0.00(+0.00%)
Jan 10, 2018	27.68	28.23	27.38	27.84	97,674	+0.01(+0.05%)
Jan 09, 2018	27.55	27.88	27.16	27.82	92,031	+0.41(+1.51%)
Jan 08, 2018	27.65	28.31	26.97	27.41	101,841	-0.26(-0.94%)
Jan 05, 2018	27.81	28.02	27.43	27.67	67,155	-0.03(-0.10%)
Jan 04, 2018	27.76	28.16	27.68	27.70	51,312	-0.02(-0.07%)
Jan 03, 2018	27.95	28.31	27.54	27.72	84,054	-0.44(-1.55%)
Jan 02, 2018	27.73	28.32	27.73	28.15	107,403	+0.56(+2.02%)
Dec 29, 2017		27.60	27.60	27.60	0	-0.56(-2.00%)
Dec 28, 2017	27.80	28.17	27.57	28.16	83,730	+0.40(+1.45%)
Dec 27, 2017	27.96	28.47	27.75	27.76	73,134	-0.21(-0.76%)
Dec 26, 2017	27.79	28.36	27.62	27.97	146,856	+0.06(+0.23%)
Dec 22, 2017	28.34	28.34	27.64	27.91	132,765	-0.52(-1.82%)
Dec 21, 2017	28.33	28.73	28.14	28.42	89,571	+0.30(+1.05%)
Dec 20, 2017	28.06	28.32	27.82	28.13	83,541	+0.16(+0.58%)
Dec 19, 2017	28.17	28.25	27.82	27.96	120,852	-0.30(-1.06%)
Dec 18, 2017	28.39	28.65	28.12	28.26	83,298	+0.13(+0.45%)
Dec 15, 2017	28.09	28.44	27.90	28.14	459,864	+0.07(+0.26%)
Dec 14, 2017	28.57	29.02	27.88	28.06	147,453	-0.62(-2.15%)
Dec 13, 2017	28.27	29.02	28.27	28.68	93,651	+0.36(+1.27%)
Dec 12, 2017	29.06	29.30	28.14	28.32	128,109	-0.68(-2.36%)
Dec 11, 2017	28.59	29.12	28.59	29.00	85,362	+0.38(+1.32%)
Dec 08, 2017	29.12	29.26	28.45	28.63	86,772	+0.00(+0.00%)
Dec 07, 2017	28.56	29.07	28.56		131,979	+0.00(+0.00%)
Dec 06, 2017	28.88	29.16	28.00	28.54	144,306	-0.39(-1.35%)
Dec 05, 2017	29.60	29.66	28.89	28.93	210,150	-0.65(-2.21%)
Dec 04, 2017	29.69	29.69	29.00	29.59	198,231	+0.16(+0.53%)