Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.23	14.37	14.04	14.05	7,139,520	-0.27(-1.89%)
Nov 29, 2018	14.48	14.57	14.09	14.32	8,284,914	-0.15(-1.07%)
Nov 28, 2018	14.20	14.78	14.10	14.48	8,440,311	+0.14(+1.01%)
Nov 27, 2018	14.76	14.76	14.04	14.33	7,676,768	-0.49(-3.32%)
Nov 26, 2018	15.12	15.32	14.70	14.82	5,069,504	-0.24(-1.60%)
Nov 23, 2018	14.83	15.29	14.83	15.06	4,243,138	-0.47(-3.05%)
Nov 21, 2018		15.54	15.54	15.54	0	+0.36(+2.35%)
Nov 20, 2018	15.94	15.95	14.99	15.18	7,584,743	-1.12(-6.87%)
Nov 19, 2018	16.13	16.78	16.05	16.30	6,779,995	-0.04(-0.24%)
Nov 16, 2018	16.57	16.71	15.76	16.34	6,570,786	-0.13(-0.76%)
Nov 15, 2018	16.61	16.77	16.38	16.46	7,109,070	-0.38(-2.24%)
Nov 14, 2018	17.48	17.59	16.41	16.84	13,733,552	-0.37(-2.13%)
Nov 13, 2018	17.17	17.73	17.08	17.21	15,818,514	+0.21(+1.25%)
Nov 12, 2018	17.38	17.61	16.92	17.00	10,927,218	-0.10(-0.57%)
Nov 09, 2018	16.26	17.22	16.20	17.09	11,001,362	+0.62(+3.75%)
Nov 08, 2018	16.82	16.94	16.42	16.47	4,456,956	-0.39(-2.29%)
Nov 07, 2018	16.83	17.05	16.38	16.86	6,407,890	+0.07(+0.40%)
Nov 06, 2018	16.97	17.13	16.62	16.79	5,213,352	-0.17(-1.02%)
Nov 05, 2018	16.45	17.03	16.45	16.97	9,388,410	+1.14(+7.20%)
Nov 02, 2018	15.94	16.04	15.51	15.83	5,926,559	-0.13(-0.79%)
Nov 01, 2018	15.46	15.96	15.29	15.95	7,512,724	+0.65(+4.23%)
Oct 31, 2018	15.24	15.63	15.12	15.31	7,083,503	+0.28(+1.86%)
Oct 30, 2018	14.68	15.30	14.58	15.03	7,462,023	+0.27(+1.83%)
Oct 29, 2018	15.31	15.70	14.49	14.76	9,525,175	-0.54(-3.53%)
Oct 26, 2018	15.14	15.59	14.78	15.30	6,868,408	-0.13(-0.81%)
Oct 25, 2018	15.48	15.75	15.09	15.42	12,323,720	+0.24(+1.59%)
Oct 24, 2018	16.71	16.75	15.12	15.18	11,287,930	-0.72(-4.55%)
Oct 23, 2018	15.77	16.13	15.31	15.90	9,271,488	-0.22(-1.38%)
Oct 22, 2018	16.66	16.80	16.06	16.13	8,675,989	-0.67(-3.97%)
Oct 19, 2018	16.56	17.01	16.56	16.79	4,651,463	+0.22(+1.34%)
Oct 18, 2018	16.44	16.85	16.30	16.57	7,047,592	-0.09(-0.52%)
Oct 17, 2018	16.74	17.13	16.50	16.66	5,163,562	-0.28(-1.65%)
Oct 16, 2018	17.07	17.42	16.66	16.94	6,073,479	-0.11(-0.62%)
Oct 15, 2018	16.52	17.11	16.36	17.04	6,406,418	+0.86(+5.31%)
Oct 12, 2018	16.43	16.50	15.72	16.18	6,865,405	+0.15(+0.96%)
Oct 11, 2018	16.42	16.61	16.01	16.03	6,994,466	-0.69(-4.10%)
Oct 10, 2018	17.94	17.95	16.64	16.72	9,047,050	-1.13(-6.33%)
Oct 09, 2018	17.29	17.91	17.25	17.85	7,837,247	+0.55(+3.18%)
Oct 08, 2018	16.73	17.91	16.73	17.29	10,578,575	+0.47(+2.81%)
Oct 05, 2018	16.86	17.03	16.66	16.82	4,158,222	+0.02(+0.11%)
Oct 04, 2018	16.82	17.29	16.66	16.80	5,682,642	-0.09(-0.51%)
Oct 03, 2018	16.80	17.27	16.62	16.89	5,948,126	+0.19(+1.16%)
Oct 02, 2018	16.53	16.87	16.38	16.70	4,341,868	+0.24(+1.47%)
Oct 01, 2018	16.57	16.59	16.24	16.45	4,647,433	+0.05(+0.29%)
Sep 28, 2018	16.22	16.79	16.22	16.41	7,429,583	-0.02(-0.12%)
Sep 27, 2018	16.14	16.71	16.03	16.43	6,001,177	+0.46(+2.90%)
Sep 26, 2018	16.75	16.75	15.89	15.96	8,651,071	-0.80(-4.78%)
Sep 25, 2018	16.89	17.04	16.47	16.76	6,143,211	-0.07(-0.40%)
Sep 24, 2018	17.18	17.26	16.48	16.83	6,405,283	-0.06(-0.34%)
Sep 21, 2018	17.30	17.42	16.86	16.89	14,981,570	-0.32(-1.85%)
Sep 20, 2018	17.04	17.27	16.84	17.21	10,621,438	+0.61(+3.66%)
Sep 19, 2018	15.84	16.72	15.82	16.60	7,487,569	+0.80(+5.07%)
Sep 18, 2018	15.70	15.87	15.60	15.80	4,575,525	+0.30(+1.93%)
Sep 17, 2018	15.26	15.59	15.26	15.50	5,469,626	+0.32(+2.10%)
Sep 14, 2018	15.05	15.38	15.03	15.18	4,469,306	+0.11(+0.71%)
Sep 13, 2018	14.82	15.33	14.73	15.07	5,748,946	+0.18(+1.23%)
Sep 12, 2018	14.69	15.19	14.63	14.89	8,300,318	+0.44(+3.07%)
Sep 11, 2018	13.98	14.46	13.92	14.45	5,764,734	+0.40(+2.88%)
Sep 10, 2018	14.13	14.27	13.98	14.04	4,333,838	-0.09(-0.61%)
Sep 07, 2018	14.23	14.37	14.05	14.13	4,462,246	-0.29(-2.01%)
Sep 06, 2018	15.04	15.05	14.26	14.42	7,348,683	-0.66(-4.35%)
Sep 05, 2018	15.17	15.19	14.74	15.07	5,655,280	-0.22(-1.45%)
Sep 04, 2018	15.93	15.99	15.29	15.30	4,687,624	-0.54(-3.41%)
Aug 31, 2018		15.84	15.84	15.84	0	-0.05(-0.30%)
Aug 30, 2018	16.10	16.10	15.75	15.88	4,230,174	-0.10(-0.60%)
Aug 29, 2018	15.61	16.08	15.35	15.98	4,032,702	+0.41(+2.66%)
Aug 28, 2018	15.84	16.07	15.50	15.57	5,474,434	-0.33(-2.06%)
Aug 27, 2018	16.11	16.45	15.73	15.89	5,127,439	-0.17(-1.08%)
Aug 24, 2018	16.07	16.35	16.05	16.07	5,339,474	+0.13(+0.79%)
Aug 23, 2018	15.73	15.98	15.54	15.94	5,503,900	+0.13(+0.79%)
Aug 22, 2018	15.43	15.85	15.31	15.82	6,617,383	+0.62(+4.06%)
Aug 21, 2018	14.64	15.22	14.60	15.20	8,942,715	+0.77(+5.35%)
Aug 20, 2018	14.29	14.62	14.25	14.43	6,226,135	+0.10(+0.67%)
Aug 17, 2018	14.15	14.44	14.14	14.33	3,504,554	+0.22(+1.57%)
Aug 16, 2018	14.23	14.34	14.01	14.11	4,043,727	-0.05(-0.34%)
Aug 15, 2018	14.58	14.67	13.82	14.16	6,648,674	-0.68(-4.61%)
Aug 14, 2018	14.99	15.06	14.80	14.84	3,756,429	+0.13(+0.92%)
Aug 13, 2018	15.12	15.42	14.70	14.71	6,865,032	-0.43(-2.87%)
Aug 10, 2018	15.46	15.46	15.11	15.14	5,479,560	-0.40(-2.54%)
Aug 09, 2018	15.40	15.82	15.34	15.54	4,913,822	+0.18(+1.19%)
Aug 08, 2018	15.38	15.58	15.26	15.35	3,210,038	-0.13(-0.81%)
Aug 07, 2018	15.43	15.58	15.30	15.48	6,409,289	+0.21(+1.39%)
Aug 06, 2018	15.07	15.40	15.04	15.27	6,170,150	+0.25(+1.67%)
Aug 03, 2018	14.77	15.13	14.64	15.02	4,796,858	+0.30(+2.03%)
Aug 02, 2018	14.64	14.94	14.52	14.72	5,756,099	-0.12(-0.78%)
Aug 01, 2018	14.69	14.99	14.33	14.83	6,195,832	-0.05(-0.32%)
Jul 31, 2018	14.56	14.98	13.99	14.88	12,217,923	+0.83(+5.90%)
Jul 30, 2018	14.06	14.41	14.00	14.05	9,862,907	+0.10(+0.69%)
Jul 27, 2018	15.22	15.31	13.81	13.95	13,269,050	-1.37(-8.94%)
Jul 26, 2018	15.33	15.58	15.26	15.32	5,519,964	-0.01(-0.06%)
Jul 25, 2018	15.39	15.49	15.16	15.33	4,770,909	-0.08(-0.50%)
Jul 24, 2018	15.58	15.71	15.39	15.41	4,115,340	-0.09(-0.56%)
Jul 23, 2018	15.94	16.05	15.48	15.50	3,402,508	-0.24(-1.53%)
Jul 20, 2018	15.83	15.84	15.52	15.74	3,487,946	-0.13(-0.79%)
Jul 19, 2018	15.52	15.99	15.52	15.86	3,976,102	+0.29(+1.86%)
Jul 18, 2018	15.67	15.69	15.31	15.58	4,992,406	-0.14(-0.92%)
Jul 17, 2018	15.54	15.93	15.46	15.72	4,163,755	+0.15(+0.99%)
Jul 16, 2018	15.56	15.69	15.38	15.57	3,736,153	-0.25(-1.59%)
Jul 13, 2018	15.68	16.03	15.57	15.82	3,631,228	+0.12(+0.74%)
Jul 12, 2018	16.14	16.16	15.57	15.70	5,103,184	-0.31(-1.93%)
Jul 11, 2018	16.23	16.39	15.92	16.01	7,756,736	-0.39(-2.35%)
Jul 10, 2018	17.05	17.19	16.31	16.39	6,018,145	-0.52(-3.08%)
Jul 09, 2018	16.64	16.98	16.56	16.92	4,917,656	+0.45(+2.75%)
Jul 06, 2018	15.97	16.50	15.91	16.46	4,628,228	+0.41(+2.58%)
Jul 05, 2018	16.29	16.38	16.02	16.05	3,827,511	-0.19(-1.19%)
Jul 03, 2018		16.24	16.24	16.24	0	+0.11(+0.66%)
Jul 02, 2018	15.85	16.22	15.74	16.13	4,886,381	+0.00(+0.00%)
Jun 29, 2018	16.10	16.67	16.09	16.13	5,538,715	-0.25(-1.53%)
Jun 28, 2018	16.12	16.44	15.90	16.39	7,799,352	+0.33(+2.04%)
Jun 27, 2018	16.69	16.81	16.05	16.06	6,273,709	-0.33(-2.00%)
Jun 26, 2018	16.09	16.44	15.77	16.39	8,793,342	+0.38(+2.35%)
Jun 25, 2018	16.14	16.33	15.72	16.01	7,064,176	-0.27(-1.66%)
Jun 22, 2018	16.68	16.77	16.15	16.28	8,744,866	+0.04(+0.24%)
Jun 21, 2018	16.37	16.71	16.20	16.24	6,728,300	-0.19(-1.17%)
Jun 20, 2018	16.30	16.53	16.08	16.43	4,930,219	+0.40(+2.53%)
Jun 19, 2018	15.50	16.06	15.31	16.03	5,682,202	+0.24(+1.53%)
Jun 18, 2018	15.39	16.17	15.35	15.79	9,687,065	+0.38(+2.44%)
Jun 15, 2018		15.83	15.27	15.41	56,890,844	-0.16(-1.05%)
Jun 14, 2018	16.15	16.25	15.55	15.58	7,286,545	-0.43(-2.71%)
Jun 13, 2018	15.73	16.06	15.67	16.01	7,763,777	+0.22(+1.40%)
Jun 12, 2018	15.59	15.92	15.57	15.79	7,704,012	+0.19(+1.24%)
Jun 11, 2018	15.53	15.68	15.22	15.59	5,319,171	+0.13(+0.81%)
Jun 08, 2018	15.56	15.62	15.11	15.47	5,070,222	-0.18(-1.17%)
Jun 07, 2018	15.33	15.70	15.29	15.65	6,212,326	+0.45(+2.98%)
Jun 06, 2018			15.05	15.20	4,890,237	-0.05(-0.32%)
Jun 05, 2018	15.03	15.33	14.81	15.25	4,696,797	+0.20(+1.34%)
Jun 04, 2018	15.78	15.97	14.98	15.05	7,791,410	-0.73(-4.64%)
Jun 01, 2018	15.26	15.88	15.21	15.78	11,007,391	+0.52(+3.41%)
May 31, 2018	15.01	15.50	14.90	15.26	21,111,346	+0.14(+0.96%)
May 30, 2018	14.67	15.13	14.51	15.11	6,630,294	+0.57(+3.91%)
May 29, 2018	14.43	14.80	14.20	14.54	6,249,065	-0.10(-0.66%)
May 25, 2018		14.64	14.64	14.64	0	+0.08(+0.53%)
May 24, 2018	14.73	14.86	14.38	14.56	8,318,946	-0.34(-2.26%)
May 23, 2018	14.72	15.07	14.54	14.90	7,131,337	+0.02(+0.13%)
May 22, 2018	15.67	15.93	14.82	14.88	9,879,402	-0.61(-3.92%)
May 21, 2018	14.71	15.55	14.67	15.49	9,442,755	+0.88(+6.00%)
May 18, 2018	15.09	15.21	14.47	14.61	9,468,526	-0.48(-3.19%)
May 17, 2018	14.92	15.16	14.76	15.09	8,676,907	+0.20(+1.36%)
May 16, 2018	14.25	14.96	14.09	14.89	7,266,065	+0.65(+4.53%)
May 15, 2018	14.22	14.31	13.92	14.25	5,707,937	+0.03(+0.20%)
May 14, 2018	13.83	14.30	13.79	14.22	4,722,362	+0.45(+3.29%)
May 11, 2018	14.25	14.25	13.75	13.76	5,100,193	-0.45(-3.18%)
May 10, 2018	14.33	14.34	13.91	14.22	4,816,696	-0.03(-0.20%)
May 09, 2018	14.05	14.68	14.01	14.25	8,517,080	+0.41(+2.99%)
May 08, 2018	13.62	13.84	13.20	13.83	6,447,070	+0.23(+1.70%)
May 07, 2018	13.32	14.07	13.30	13.60	9,017,963	+0.48(+3.67%)
May 04, 2018	12.93	13.24	12.81	13.12	5,639,002	+0.19(+1.49%)
May 03, 2018	13.22	13.63	12.91	12.93	7,323,194	-0.34(-2.54%)
May 02, 2018	13.36	13.53	13.13	13.26	5,510,307	-0.13(-0.94%)
May 01, 2018	13.30	13.52	13.23	13.39	6,694,267	+0.05(+0.36%)
Apr 30, 2018	13.25	13.43	12.95	13.34	8,500,708	-0.05(-0.36%)
Apr 27, 2018	13.50	13.79	13.33	13.39	7,263,129	-0.24(-1.77%)
Apr 26, 2018	13.27	13.69	13.00	13.63	12,997,071	+0.59(+4.51%)
Apr 25, 2018	12.81	13.15	12.70	13.04	8,471,422	+0.11(+0.82%)
Apr 24, 2018	13.33	13.46	12.84	12.94	6,895,233	-0.25(-1.90%)
Apr 23, 2018	13.05	13.22	12.77	13.19	5,996,550	+0.00(+0.00%)
Apr 20, 2018	13.63	13.65	13.05	13.19	7,702,464	-0.53(-3.86%)
Apr 19, 2018	13.96	14.27	13.65	13.72	8,269,559	-0.28(-2.00%)
Apr 18, 2018	13.79	14.27	13.78	14.00	7,959,319	+0.36(+2.61%)
Apr 17, 2018	13.84	13.88	13.56	13.64	6,786,515	-0.33(-2.34%)
Apr 16, 2018	14.15	14.18	13.91	13.97	7,655,388	-0.13(-0.96%)
Apr 13, 2018	14.16	14.28	13.90	14.10	5,893,612	-0.03(-0.20%)
Apr 12, 2018	14.45	14.45	14.09	14.13	4,392,313	-0.31(-2.13%)
Apr 11, 2018	14.26	14.51	14.02	14.44	7,147,417	+0.20(+1.42%)
Apr 10, 2018	13.69	14.36	13.55	14.24	8,995,512	+0.82(+6.10%)
Apr 09, 2018	13.50	13.84	13.40	13.42	5,333,621	-0.04(-0.29%)
Apr 06, 2018	13.87	14.03	13.18	13.46	6,424,188	-0.53(-3.79%)
Apr 05, 2018	13.33	14.11	13.31	13.99	9,677,217	+0.71(+5.37%)
Apr 04, 2018	13.21	13.28	12.94	13.27	7,833,848	-0.16(-1.22%)
Apr 03, 2018	13.20	13.48	12.97	13.44	5,349,639	+0.20(+1.53%)
Apr 02, 2018	13.70	13.76	12.97	13.23	8,156,170	-0.77(-5.50%)
Mar 29, 2018		14.01	14.01	14.01	0	+0.19(+1.39%)
Mar 28, 2018	13.74	14.01	13.52	13.81	7,412,339	+0.04(+0.28%)
Mar 27, 2018	14.42	14.44	13.71	13.77	6,772,696	-0.79(-5.42%)
Mar 26, 2018	14.32	14.59	13.97	14.56	5,820,151	+0.45(+3.21%)
Mar 23, 2018	14.68	14.80	14.05	14.11	5,949,971	-0.46(-3.17%)
Mar 22, 2018	14.52	14.90	14.52	14.57	6,912,036	-0.26(-1.75%)
Mar 21, 2018	13.89	14.88	13.87	14.83	10,418,642	+1.05(+7.62%)
Mar 20, 2018	14.18	14.31	13.76	13.78	7,518,291	-0.34(-2.39%)
Mar 19, 2018	14.29	14.37	14.04	14.12	5,161,246	-0.43(-2.98%)
Mar 16, 2018	14.21	14.69	14.10	14.55	8,450,946	+0.36(+2.51%)
Mar 15, 2018	14.62	14.80	14.08	14.20	7,251,150	-0.27(-1.86%)
Mar 14, 2018	14.95	14.96	14.37	14.47	8,411,514	-0.53(-3.53%)
Mar 13, 2018	15.10	15.24	14.92	15.00	5,499,048	-0.01(-0.06%)
Mar 12, 2018	15.14	15.25	14.73	15.01	6,053,082	-0.13(-0.89%)
Mar 09, 2018	14.58	15.21	14.50	15.14	10,785,761	+0.65(+4.52%)
Mar 08, 2018	14.69	14.83	14.36	14.49	6,170,349	-0.19(-1.31%)
Mar 07, 2018		14.95		14.68	8,928,516	+0.04(+0.26%)
Mar 06, 2018	14.66	14.79	14.47	14.64	9,722,842	+0.11(+0.73%)
Mar 05, 2018	14.08	14.79	14.06	14.54	11,378,807	+0.44(+3.14%)
Mar 02, 2018	13.14	14.13	13.09	14.09	9,075,994	+0.85(+6.39%)
Mar 01, 2018	12.86	13.65	12.74	13.25	12,550,133	+0.46(+3.61%)
Feb 28, 2018	13.53	13.85	12.68	12.78	16,543,843	+0.13(+0.99%)
Feb 27, 2018	12.99	13.23	12.66	12.66	7,556,210	-0.38(-2.88%)
Feb 26, 2018	13.01	13.27	12.89	13.03	5,481,591	+0.10(+0.74%)
Feb 23, 2018	12.66	12.96	12.56	12.94	6,678,993	+0.43(+3.46%)
Feb 22, 2018				12.51	9,796,253	+0.08(+0.62%)
Feb 21, 2018	12.58	12.64	12.34	12.43	10,415,926	-0.15(-1.22%)
Feb 20, 2018	12.86	13.02	12.48	12.58	8,844,672	-0.19(-1.51%)
Feb 16, 2018		12.77	12.77	12.77	0	-0.34(-2.57%)
Feb 15, 2018	12.67	13.13	12.47	13.11	12,238,832	+0.47(+3.73%)
Feb 14, 2018	12.08	12.69	11.99	12.64	9,640,782	+0.39(+3.22%)
Feb 13, 2018			12.23	12.25	5,285,067	-0.31(-2.45%)
Feb 12, 2018	12.43	12.69	12.28	12.55	8,840,954	+0.33(+2.68%)
Feb 09, 2018	12.43	12.48	11.48	12.23	13,451,811	-0.11(-0.86%)
Feb 08, 2018	12.71	13.10	12.33	12.33	11,195,553	-0.29(-2.29%)
Feb 07, 2018	13.28	13.50	12.60	12.62	11,161,699	-0.64(-4.86%)
Feb 06, 2018	12.37	13.33	12.22	13.27	13,682,033	+0.54(+4.23%)
Feb 05, 2018	12.83	13.11	12.49	12.73	13,844,086	-0.31(-2.36%)
Feb 02, 2018	13.23	13.26	12.76	13.03	13,042,130	-0.37(-2.73%)
Feb 01, 2018	13.65	13.79	13.27	13.40	11,897,278	-0.31(-2.25%)
Jan 31, 2018	14.06	14.11	13.55	13.71	13,900,473	-0.37(-2.60%)
Jan 30, 2018	14.33	14.47	13.88	14.07	19,918,682	-0.44(-3.05%)
Jan 29, 2018	14.42	14.68	14.21	14.52	12,328,567	-0.20(-1.37%)
Jan 26, 2018	14.69	15.06	14.59	14.72	9,850,558	-0.02(-0.13%)
Jan 25, 2018	15.30	15.49	14.53	14.74	34,472,284	-1.62(-9.88%)
Jan 24, 2018	16.64	16.82	16.27	16.35	8,834,997	-0.32(-1.90%)
Jan 23, 2018	16.21	16.80	16.16	16.67	9,161,389	+0.75(+4.71%)
Jan 22, 2018	15.47	15.94	15.46	15.92	7,154,066	+0.45(+2.92%)
Jan 19, 2018	15.81	15.81	15.20	15.47	11,656,520	-0.38(-2.37%)
Jan 18, 2018	16.05	16.17	15.83	15.84	6,196,289	-0.30(-1.85%)
Jan 17, 2018	16.23	16.32	15.85	16.14	9,319,565	+0.00(+0.00%)
Jan 16, 2018	16.79	16.81	16.04	16.14	8,697,314	-0.77(-4.55%)
Jan 12, 2018		16.91	16.91	16.91	0	+0.30(+1.79%)
Jan 11, 2018	16.38	16.85	16.19	16.61	7,658,379	+0.47(+2.92%)
Jan 10, 2018			16.13	16.14	5,798,303	-0.27(-1.64%)
Jan 09, 2018	16.27	16.52	16.15	16.41	7,093,995	+0.20(+1.25%)
Jan 08, 2018	16.16	16.23	15.83	16.21	8,487,600	+0.09(+0.54%)
Jan 05, 2018	16.40	16.55	16.10	16.12	8,599,607	-0.62(-3.68%)
Jan 04, 2018	16.91	17.21	16.45	16.74	10,001,248	-0.39(-2.30%)
Jan 03, 2018	17.62	17.69	17.07	17.13	11,791,673	-0.11(-0.61%)
Jan 02, 2018	16.99	17.37	16.71	17.24	8,885,256	+0.83(+5.04%)
Dec 29, 2017		16.41	16.41	16.41	0	-0.53(-3.12%)
Dec 28, 2017	16.52	16.99	16.49	16.94	6,506,008	+0.63(+3.83%)
Dec 27, 2017	16.43	16.55	16.23	16.31	3,829,140	-0.03(-0.18%)
Dec 26, 2017	15.97	16.47	15.97	16.34	3,710,664	+0.51(+3.22%)
Dec 22, 2017	15.96	16.21	15.81	15.83	4,854,120	-0.04(-0.24%)
Dec 21, 2017	15.13	15.94	14.86	15.87	9,476,204	+0.66(+4.36%)
Dec 20, 2017	15.20	15.39	15.02	15.21	7,582,439	+0.11(+0.70%)
Dec 19, 2017	15.40	15.53	15.09	15.10	5,329,298	-0.20(-1.32%)
Dec 18, 2017	15.22	15.74	15.12	15.30	9,365,000	+0.27(+1.79%)
Dec 15, 2017	15.47	15.49	14.75	15.04	15,969,395	-0.35(-2.25%)
Dec 14, 2017	15.54	15.67	15.37	15.38	6,312,347	-0.22(-1.42%)
Dec 13, 2017	15.77	15.84	15.52	15.60	6,983,283	-0.11(-0.67%)
Dec 12, 2017	15.71	16.27	15.62	15.71	8,181,636	-0.34(-2.10%)
Dec 11, 2017	15.48	16.15	15.48	16.05	7,750,937	+0.60(+3.86%)
Dec 08, 2017	15.47	15.65	15.29	15.45	6,768,930	+0.12(+0.82%)
Dec 07, 2017	15.78	15.78	15.31	15.32	9,927,941	-0.53(-3.33%)
Dec 06, 2017	16.62	16.62	15.73	15.85	9,351,010	-0.75(-4.51%)
Dec 05, 2017	17.03	17.21	16.58	16.60	5,554,911	-0.57(-3.30%)
Dec 04, 2017	17.72	18.05	17.11	17.17	5,456,350	-0.61(-3.41%)

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.

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Range Resources (NY: RRC )

Historical Prices

Sections

Services

The Evening Leader