Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.69	13.73	13.53	13.59	9,848,579	-0.05(-0.40%)
Sep 27, 2018	13.68	13.74	13.62	13.65	8,231,722	+0.00(+0.00%)
Sep 26, 2018	13.89	13.91	13.60	13.65	10,791,352	-0.30(-2.14%)
Sep 25, 2018	14.28	14.29	13.93	13.94	7,700,722	-0.29(-2.04%)
Sep 24, 2018	14.55	14.61	14.22	14.23	7,502,679	-0.26(-1.77%)
Sep 21, 2018	14.52	14.60	14.38	14.49	11,557,326	+0.01(+0.09%)
Sep 20, 2018	14.62	14.64	14.41	14.48	8,574,545	-0.09(-0.61%)
Sep 19, 2018	14.55	14.59	14.37	14.57	7,967,398	+0.03(+0.23%)
Sep 18, 2018	14.40	14.55	14.29	14.53	9,633,125	+0.11(+0.73%)
Sep 17, 2018	14.31	14.57	14.27	14.43	5,305,352	+0.16(+1.15%)
Sep 14, 2018	14.34	14.38	14.19	14.26	4,270,679	-0.10(-0.70%)
Sep 13, 2018	14.42	14.45	14.31	14.37	5,472,880	-0.01(-0.09%)
Sep 12, 2018	14.45	14.51	14.33	14.38	4,245,411	-0.07(-0.47%)
Sep 11, 2018	14.21	14.47	14.17	14.45	6,452,121	+0.24(+1.69%)
Sep 10, 2018	14.36	14.42	14.19	14.21	4,360,659	-0.11(-0.79%)
Sep 07, 2018	14.37	14.39	14.10	14.32	5,414,912	-0.10(-0.70%)
Sep 06, 2018	14.58	14.61	14.32	14.42	4,618,508	-0.16(-1.07%)
Sep 05, 2018	14.34	14.59	14.19	14.58	7,848,278	+0.22(+1.52%)
Sep 04, 2018	14.32	14.54	14.28	14.36	7,368,995	-0.03(-0.18%)
Aug 31, 2018		14.38	14.38	14.38	0	-0.25(-1.70%)
Aug 30, 2018	14.61	14.71	14.52	14.63	8,004,191	-0.05(-0.37%)
Aug 29, 2018	14.78	14.79	14.63	14.69	7,423,892	-0.05(-0.34%)
Aug 28, 2018	15.07	15.10	14.72	14.74	10,733,216	-0.24(-1.63%)
Aug 27, 2018	14.99	15.02	14.88	14.98	7,631,232	+0.02(+0.14%)
Aug 24, 2018	15.03	15.10	14.86	14.96	22,551,326	-0.19(-1.28%)
Aug 23, 2018	15.16	15.28	15.11	15.15	3,880,792	-0.08(-0.50%)
Aug 22, 2018	15.14	15.25	15.14	15.23	3,631,631	+0.12(+0.81%)
Aug 21, 2018	15.27	15.35	15.10	15.11	4,271,321	-0.14(-0.91%)
Aug 20, 2018	15.14	15.30	15.07	15.24	5,178,933	+0.08(+0.53%)
Aug 17, 2018	14.82	15.18	14.78	15.16	9,404,285	+0.48(+3.24%)
Aug 16, 2018	14.83	14.87	14.67	14.69	4,750,989	-0.08(-0.51%)
Aug 15, 2018	14.87	14.87	14.52	14.76	4,611,692	-0.18(-1.21%)
Aug 14, 2018	15.00	15.00	14.87	14.95	4,779,402	+0.42(+2.87%)
Aug 13, 2018	14.59	14.63	14.49	14.53	5,624,438	-0.07(-0.50%)
Aug 10, 2018	14.67	14.73	14.58	14.60	7,426,749	-0.13(-0.86%)
Aug 09, 2018	14.55	14.74	14.52	14.73	5,590,824	+0.17(+1.17%)
Aug 08, 2018	14.63	14.63	14.41	14.56	5,063,951	-0.04(-0.28%)
Aug 07, 2018	14.85	14.85	14.51	14.60	10,921,282	-0.26(-1.75%)
Aug 06, 2018	14.67	14.88	14.67	14.86	4,492,818	+0.23(+1.56%)
Aug 03, 2018	14.51	14.74	14.48	14.63	10,125,196	+0.20(+1.41%)
Aug 02, 2018	14.26	14.46	14.13	14.43	6,476,584	+0.08(+0.54%)
Aug 01, 2018	14.31	14.41	14.24	14.35	4,740,833	-0.07(-0.48%)
Jul 31, 2018	14.37	14.50	14.31	14.42	7,065,891	+0.05(+0.34%)
Jul 30, 2018	14.29	14.41	14.24	14.37	4,467,878	+0.15(+1.06%)
Jul 27, 2018	14.26	14.47	14.18	14.22	6,136,005	-0.09(-0.60%)
Jul 26, 2018	14.13	14.36	14.09	14.31	5,855,072	+0.09(+0.60%)
Jul 25, 2018	14.27	14.33	14.12	14.22	8,073,422	+0.05(+0.37%)
Jul 24, 2018	14.13	14.22	14.08	14.17	6,599,611	+0.10(+0.72%)
Jul 23, 2018	14.11	14.11	13.94	14.07	5,189,952	-0.02(-0.14%)
Jul 20, 2018	14.49	14.49	14.04	14.09	9,013,776	-0.26(-1.79%)
Jul 19, 2018	14.13	14.41	14.06	14.34	19,485,740	+0.42(+3.01%)
Jul 18, 2018	14.00	14.01	13.84	13.92	6,752,297	-0.12(-0.84%)
Jul 17, 2018	14.35	14.35	14.03	14.04	8,185,604	-0.35(-2.43%)
Jul 16, 2018	14.45	14.46	14.32	14.39	5,588,549	-0.09(-0.62%)
Jul 13, 2018	14.53	14.57	14.45	14.48	5,864,175	-0.10(-0.70%)
Jul 12, 2018	14.49	14.60	14.31	14.58	9,073,308	+0.17(+1.19%)
Jul 11, 2018	14.45	14.53	14.32	14.41	5,205,567	-0.15(-1.06%)
Jul 10, 2018	14.44	14.58	14.38	14.57	6,728,074	+0.13(+0.90%)
Jul 09, 2018	14.53	14.53	14.35	14.44	7,618,154	-0.06(-0.39%)
Jul 06, 2018	14.26	14.53	14.15	14.49	7,912,901	+0.21(+1.45%)
Jul 05, 2018	14.65	14.72	14.23	14.28	9,249,940	-0.04(-0.26%)
Jul 03, 2018		14.32	14.32	14.32	0	+0.08(+0.54%)
Jul 02, 2018	14.45	14.45	14.14	14.24	11,423,757	-0.28(-1.93%)
Jun 29, 2018		14.70	14.03	14.52	43,684,900	+1.05(+7.79%)
Jun 28, 2018	12.95	13.68	12.91	13.47	21,991,482	+0.58(+4.51%)
Jun 27, 2018	13.16	13.17	12.85	12.89	11,164,223	-0.20(-1.49%)
Jun 26, 2018	12.77	13.13	12.76	13.09	10,836,139	+0.36(+2.81%)
Jun 25, 2018	12.84	12.88	12.70	12.73	8,161,160	-0.18(-1.42%)
Jun 22, 2018	12.90	12.95	12.80	12.91	8,857,643	+0.19(+1.50%)
Jun 21, 2018	12.91	12.93	12.68	12.72	7,009,423	-0.20(-1.54%)
Jun 20, 2018	12.97	13.02	12.89	12.92	8,530,719	+0.02(+0.16%)
Jun 19, 2018	13.02	13.08	12.89	12.90	9,247,670	-0.25(-1.89%)
Jun 18, 2018	13.02	13.15	12.98	13.15	11,159,137	+0.11(+0.87%)
Jun 15, 2018		13.27	13.02	13.04	10,160,674	-0.23(-1.75%)
Jun 14, 2018	13.21	13.37	13.18	13.27	7,188,235	+0.08(+0.59%)
Jun 13, 2018	13.24	13.34	13.10	13.19	8,678,010	-0.02(-0.15%)
Jun 12, 2018	13.14	13.22	13.06	13.21	6,862,495	+0.08(+0.62%)
Jun 11, 2018	12.75	13.19	12.70	13.13	8,154,145	+0.38(+2.97%)
Jun 08, 2018	12.76	12.78	12.64	12.75	6,672,115	+0.02(+0.13%)
Jun 07, 2018	12.64	12.78	12.62	12.73	8,858,535	+0.13(+1.03%)
Jun 06, 2018			12.59	12.60	12,174,556	-0.22(-1.68%)
Jun 05, 2018	12.64	12.86	12.63	12.82	9,349,443	+0.13(+1.06%)
Jun 04, 2018	12.56	12.77	12.56	12.69	8,690,269	+0.18(+1.43%)
Jun 01, 2018	12.69	12.69	12.48	12.51	11,564,405	-0.14(-1.09%)
May 31, 2018	12.62	12.67	12.53	12.64	11,225,160	-0.02(-0.19%)
May 30, 2018	12.48	12.70	12.44	12.67	11,376,096	+0.22(+1.73%)
May 29, 2018	12.66	12.69	12.36	12.45	9,073,207	-0.26(-2.05%)
May 25, 2018		12.71	12.71	12.71	0	-0.14(-1.08%)
May 24, 2018	12.88	12.92	12.79	12.85	8,191,872	-0.08(-0.60%)
May 23, 2018	12.77	12.96	12.68	12.93	12,495,421	+0.08(+0.63%)
May 22, 2018	13.11	13.23	12.79	12.85	12,828,746	-0.15(-1.16%)
May 21, 2018	13.14	13.15	12.94	13.00	8,179,269	-0.09(-0.68%)
May 18, 2018	13.36	13.38	12.95	13.09	14,338,965	-0.34(-2.55%)
May 17, 2018	13.35	13.50	13.30	13.43	14,088,549	+0.12(+0.92%)
May 16, 2018	13.49	13.51	13.29	13.31	8,142,336	-0.15(-1.12%)
May 15, 2018	13.43	13.50	13.35	13.46	7,993,700	-0.07(-0.54%)
May 14, 2018	13.65	13.67	13.50	13.53	8,281,413	+0.28(+2.09%)
May 11, 2018	13.05	13.27	13.01	13.25	9,463,023	+0.25(+1.93%)
May 10, 2018	12.99	13.24	12.87	13.00	11,537,802	+0.40(+3.15%)
May 09, 2018	12.58	12.65	12.48	12.61	9,183,261	+0.36(+2.92%)
May 08, 2018	12.37	12.38	12.18	12.25	9,187,764	-0.14(-1.14%)
May 07, 2018	12.37	12.49	12.33	12.39	6,183,825	+0.07(+0.57%)
May 04, 2018	12.06	12.34	12.05	12.32	6,490,311	+0.19(+1.55%)
May 03, 2018	12.08	12.20	11.95	12.13	6,910,929	+0.09(+0.75%)
May 02, 2018	12.03	12.18	12.01	12.04	5,684,599	+0.02(+0.16%)
May 01, 2018	11.88	12.06	11.87	12.02	6,839,957	+0.14(+1.16%)
Apr 30, 2018	11.68	11.95	11.65	11.88	9,982,720	+0.18(+1.58%)
Apr 27, 2018	11.62	11.70	11.53	11.70	13,879,763	+0.15(+1.29%)
Apr 26, 2018	11.57	11.63	11.53	11.55	9,504,202	+0.06(+0.51%)
Apr 25, 2018	11.48	11.65	11.39	11.49	14,380,958	-0.05(-0.41%)
Apr 24, 2018	12.06	12.07	11.49	11.54	25,645,730	-0.64(-5.22%)
Apr 23, 2018	12.23	12.26	12.13	12.17	8,951,404	-0.08(-0.64%)
Apr 20, 2018	12.55	12.56	12.24	12.25	11,802,430	-0.30(-2.41%)
Apr 19, 2018	13.07	13.07	12.51	12.56	11,508,322	-0.44(-3.38%)
Apr 18, 2018	12.99	13.20	12.96	13.00	7,458,870	+0.05(+0.36%)
Apr 17, 2018	12.94	13.18	12.85	12.95	8,283,371	+0.15(+1.20%)
Apr 16, 2018	12.62	12.89	12.58	12.80	5,269,417	+0.21(+1.65%)
Apr 13, 2018	12.56	12.70	12.48	12.59	5,705,429	+0.04(+0.34%)
Apr 12, 2018	12.53	12.64	12.50	12.54	4,150,660	+0.02(+0.16%)
Apr 11, 2018	12.58	12.64	12.52	12.52	5,878,413	-0.07(-0.59%)
Apr 10, 2018	12.56	12.73	12.53	12.60	7,018,754	+0.18(+1.49%)
Apr 09, 2018	12.31	12.49	12.24	12.41	9,450,084	+0.15(+1.25%)
Apr 06, 2018	12.34	12.48	12.18	12.26	6,991,485	-0.10(-0.83%)
Apr 05, 2018	12.16	12.46	12.07	12.36	15,175,017	+0.24(+1.94%)
Apr 04, 2018	11.79	12.19	11.63	12.13	11,312,817	+0.23(+1.91%)
Apr 03, 2018	12.08	12.08	11.69	11.90	8,625,728	-0.11(-0.92%)
Apr 02, 2018	12.33	12.33	11.88	12.01	6,883,033	-0.35(-2.80%)
Mar 29, 2018		12.36	12.36	12.36	0	+0.44(+3.66%)
Mar 28, 2018	11.88	12.03	11.86	11.92	7,875,277	-0.03(-0.26%)
Mar 27, 2018	11.83	12.19	11.72	11.95	13,017,504	+0.19(+1.64%)
Mar 26, 2018	11.79	11.86	11.60	11.76	11,120,274	+0.02(+0.13%)
Mar 23, 2018	12.09	12.18	11.71	11.74	9,299,535	-0.28(-2.35%)
Mar 22, 2018	12.11	12.12	11.90	12.03	9,161,708	-0.20(-1.61%)
Mar 21, 2018	11.77	12.28	11.66	12.22	13,351,168	+0.47(+4.01%)
Mar 20, 2018	12.11	12.14	11.72	11.75	9,516,148	-0.30(-2.51%)
Mar 19, 2018	12.39	12.42	11.97	12.05	12,034,447	-0.33(-2.66%)
Mar 16, 2018	12.42	12.65	12.30	12.38	26,952,300	+0.03(+0.25%)
Mar 15, 2018	13.04	13.04	12.03	12.35	27,856,178	-0.64(-4.93%)
Mar 14, 2018	13.00	13.20	12.99	12.99	9,212,066	+0.08(+0.61%)
Mar 13, 2018	12.89	12.99	12.79	12.91	6,063,010	+0.09(+0.70%)
Mar 12, 2018	12.55	12.85	12.52	12.82	5,774,816	+0.26(+2.03%)
Mar 09, 2018	12.59	12.59	12.40	12.57	7,580,765	+0.05(+0.41%)
Mar 08, 2018	12.38	12.52	12.33	12.52	4,531,640	+0.18(+1.43%)
Mar 07, 2018			12.25	12.34	6,333,325	-0.13(-1.07%)
Mar 06, 2018	12.49	12.51	12.42	12.47	5,291,495	+0.08(+0.63%)
Mar 05, 2018	12.29	12.43	12.26	12.39	6,665,942	+0.04(+0.29%)
Mar 02, 2018	12.41	12.45	12.29	12.36	7,363,207	-0.13(-1.04%)
Mar 01, 2018	12.48	12.58	12.36	12.49	9,757,623	-0.00(-0.03%)
Feb 28, 2018	12.98	13.02	12.49	12.49	8,519,770	-0.46(-3.55%)
Feb 27, 2018	13.29	13.33	12.93	12.95	7,026,092	-0.37(-2.74%)
Feb 26, 2018	13.26	13.33	13.17	13.32	6,744,259	+0.06(+0.47%)
Feb 23, 2018	13.23	13.29	13.12	13.25	7,897,551	+0.11(+0.84%)
Feb 22, 2018			13.13	13.14	7,184,866	-0.25(-1.85%)
Feb 21, 2018	13.41	13.59	13.37	13.39	7,341,636	+0.01(+0.09%)
Feb 20, 2018	13.41	13.59	13.36	13.38	8,122,870	-0.07(-0.55%)
Feb 16, 2018		13.45	13.45	13.45	0	-0.11(-0.81%)
Feb 15, 2018	13.55	13.84	13.36	13.56	12,667,921	+0.10(+0.73%)
Feb 14, 2018	13.44	13.51	13.28	13.47	11,197,305	+0.19(+1.41%)
Feb 13, 2018	13.10	13.32	13.01	13.28	6,114,658	+0.11(+0.86%)
Feb 12, 2018	13.03	13.23	12.94	13.17	7,830,369	+0.27(+2.09%)
Feb 09, 2018	13.07	13.15	12.61	12.90	10,871,332	-0.12(-0.93%)
Feb 08, 2018	13.39	13.39	13.02	13.02	11,134,180	-0.31(-2.33%)
Feb 07, 2018	13.35	13.38	13.17	13.33	8,774,896	+0.05(+0.34%)
Feb 06, 2018	12.98	13.34	12.74	13.28	13,404,946	+0.23(+1.76%)
Feb 05, 2018	13.10	13.28	12.97	13.05	15,363,459	-0.10(-0.76%)
Feb 02, 2018	13.50	13.50	13.13	13.15	13,929,207	-0.44(-3.24%)
Feb 01, 2018	13.89	13.92	13.58	13.59	9,867,227	-0.29(-2.10%)
Jan 31, 2018	14.00	14.00	13.80	13.89	6,137,452	-0.07(-0.49%)
Jan 30, 2018	14.20	14.26	13.94	13.95	8,540,253	-0.29(-2.05%)
Jan 29, 2018	14.43	14.43	14.24	14.25	9,400,515	-0.23(-1.60%)
Jan 26, 2018	14.66	14.67	14.44	14.48	7,807,838	-0.16(-1.11%)
Jan 25, 2018	15.04	15.11	14.58	14.64	6,539,086	-0.33(-2.23%)
Jan 24, 2018	15.06	15.09	14.91	14.97	6,322,410	+0.00(+0.03%)
Jan 23, 2018	15.00	15.05	14.91	14.97	7,272,901	-0.06(-0.38%)
Jan 22, 2018	14.99	15.03	14.90	15.03	6,840,786	+0.09(+0.63%)
Jan 19, 2018	15.04	15.06	14.89	14.93	5,350,609	-0.13(-0.83%)
Jan 18, 2018	15.09	15.10	14.93	15.06	4,593,474	-0.03(-0.23%)
Jan 17, 2018	15.14	15.16	14.91	15.09	4,513,819	+0.01(+0.08%)
Jan 16, 2018	15.18	15.19	15.03	15.08	4,861,158	+0.02(+0.10%)
Jan 12, 2018		15.06	15.06	15.06	0	+0.09(+0.63%)
Jan 11, 2018	14.91	14.99	14.80	14.97	6,302,406	+0.13(+0.84%)
Jan 10, 2018			14.78	14.84	9,914,937	-0.41(-2.68%)
Jan 09, 2018	15.50	15.50	15.25	15.25	4,553,541	-0.19(-1.20%)
Jan 08, 2018	15.45	15.49	15.39	15.44	3,949,500	-0.00(-0.02%)
Jan 05, 2018	15.56	15.62	15.38	15.44	6,594,208	-0.01(-0.07%)
Jan 04, 2018	15.39	15.47	15.35	15.46	5,343,658	+0.14(+0.89%)
Jan 03, 2018	15.27	15.35	15.13	15.32	4,851,458	+0.10(+0.67%)
Jan 02, 2018	14.92	15.25	14.85	15.22	6,500,303	+0.39(+2.63%)
Dec 29, 2017		14.83	14.83	14.83	0	-0.04(-0.25%)
Dec 28, 2017	14.76	14.88	14.73	14.86	4,005,744	+0.12(+0.80%)
Dec 27, 2017	14.70	14.78	14.66	14.75	4,031,936	+0.04(+0.26%)
Dec 26, 2017	14.65	14.77	14.62	14.71	2,478,158	+0.06(+0.44%)
Dec 22, 2017	14.64	14.67	14.53	14.64	4,255,690	-0.01(-0.08%)
Dec 21, 2017	14.59	14.73	14.45	14.66	5,426,717	+0.05(+0.34%)
Dec 20, 2017	14.74	14.76	14.57	14.61	5,418,710	-0.11(-0.77%)
Dec 19, 2017	14.83	14.87	14.70	14.72	6,212,861	-0.09(-0.61%)
Dec 18, 2017	14.77	14.93	14.76	14.81	7,617,876	+0.13(+0.90%)
Dec 15, 2017	14.67	14.79	14.63	14.68	7,381,176	+0.02(+0.13%)
Dec 14, 2017	14.63	14.81	14.62	14.66	9,960,819	+0.01(+0.08%)
Dec 13, 2017	14.48	14.69	14.48	14.65	9,468,965	+0.10(+0.70%)
Dec 12, 2017	14.61	14.69	14.50	14.55	5,209,866	-0.07(-0.47%)
Dec 11, 2017	14.59	14.70	14.48	14.61	6,215,048	+0.08(+0.55%)
Dec 08, 2017	14.61	14.62	14.42	14.53	4,257,207	-0.04(-0.29%)
Dec 07, 2017	14.41	14.60	14.36	14.58	5,126,370	+0.12(+0.81%)
Dec 06, 2017	14.56	14.61	14.41	14.46	6,032,369	-0.09(-0.65%)
Dec 05, 2017	14.54	14.59	14.51	14.55	5,926,603	+0.03(+0.21%)
Dec 04, 2017	14.57	14.57	14.45	14.52	8,671,214	+0.01(+0.05%)
Dec 01, 2017	14.45	14.54	14.33	14.52	15,595,918	+0.22(+1.54%)
Nov 30, 2017	14.39	14.66	14.08	14.30	18,381,544	+0.79(+5.84%)
Nov 29, 2017	13.71	13.74	13.43	13.51	8,074,886	-0.24(-1.74%)
Nov 28, 2017	13.82	13.87	13.72	13.75	4,764,242	-0.00(-0.03%)
Nov 27, 2017	14.14	14.14	13.74	13.75	8,653,664	-0.34(-2.40%)
Nov 24, 2017	14.18	14.22	14.06	14.09	4,462,355	+0.07(+0.49%)
Nov 22, 2017	14.08	14.13	13.93	14.02	12,678,298	+0.07(+0.49%)
Nov 21, 2017	13.72	13.98	13.67	13.95	12,258,932	+0.35(+2.59%)
Nov 20, 2017	13.43	13.67	13.36	13.60	11,239,139	+0.27(+2.02%)
Nov 17, 2017	13.08	13.34	13.06	13.33	15,053,613	+0.25(+1.91%)
Nov 16, 2017	13.11	13.17	13.06	13.08	7,268,836	-0.01(-0.06%)
Nov 15, 2017	13.17	13.23	13.04	13.09	11,194,761	-0.17(-1.29%)
Nov 14, 2017	13.57	13.59	13.20	13.26	18,048,690	-0.06(-0.46%)
Nov 13, 2017	13.37	13.37	13.24	13.32	6,510,626	-0.10(-0.71%)
Nov 10, 2017	13.47	13.47	13.36	13.41	5,789,293	-0.06(-0.44%)
Nov 09, 2017	13.51	13.51	13.43	13.47	6,253,905	-0.06(-0.41%)
Nov 08, 2017	13.57	13.57	13.49	13.53	7,884,719	+0.03(+0.22%)
Nov 07, 2017	13.51	13.53	13.43	13.50	8,802,054	-0.04(-0.30%)
Nov 06, 2017	13.54	13.57	13.43	13.54	7,001,705	+0.05(+0.35%)
Nov 03, 2017	13.64	13.65	13.42	13.49	7,572,747	-0.01(-0.05%)
Nov 02, 2017	14.05	14.05	13.47	13.50	13,634,594	-0.59(-4.20%)
Nov 01, 2017	14.11	14.27	14.09	14.09	7,527,289	-0.05(-0.36%)
Oct 31, 2017	14.15	14.23	14.10	14.14	6,641,754	-0.04(-0.31%)
Oct 30, 2017	14.15	14.30	14.13	14.19	5,061,006	+0.06(+0.42%)
Oct 27, 2017	13.93	14.15	13.83	14.13	8,377,922	+0.17(+1.21%)
Oct 26, 2017	13.99	14.05	13.90	13.96	7,840,229	-0.02(-0.13%)
Oct 25, 2017	14.30	14.30	13.91	13.98	9,455,815	-0.31(-2.19%)
Oct 24, 2017	14.40	14.48	14.25	14.29	7,735,763	-0.07(-0.49%)
Oct 23, 2017	14.51	14.55	14.30	14.36	6,490,713	-0.10(-0.66%)
Oct 20, 2017	14.79	14.80	14.45	14.45	10,577,765	-0.38(-2.53%)
Oct 19, 2017	14.82	14.97	14.76	14.83	8,128,842	-0.05(-0.32%)
Oct 18, 2017	15.20	15.20	14.83	14.88	5,128,945	-0.31(-2.03%)
Oct 17, 2017	15.25	15.26	15.09	15.19	4,266,687	-0.08(-0.51%)
Oct 16, 2017	15.22	15.29	15.19	15.26	2,741,444	+0.01(+0.05%)
Oct 13, 2017	15.32	15.34	15.24	15.26	3,207,375	+0.00(+0.00%)
Oct 12, 2017	15.26	15.34	15.21	15.26	4,543,794	-0.08(-0.53%)
Oct 11, 2017	15.19	15.35	15.19	15.34	3,696,282	+0.13(+0.85%)
Oct 10, 2017	15.24	15.32	15.18	15.21	3,288,588	+0.09(+0.58%)
Oct 09, 2017	15.19	15.22	15.10	15.12	2,071,466	-0.07(-0.48%)
Oct 06, 2017	15.22	15.24	15.02	15.19	4,911,232	-0.06(-0.36%)
Oct 05, 2017	15.35	15.39	15.23	15.25	4,965,662	-0.12(-0.81%)
Oct 04, 2017	15.44	15.47	15.36	15.37	5,939,853	-0.06(-0.38%)
Oct 03, 2017	15.36	15.48	15.30	15.43	6,045,796	+0.08(+0.53%)

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.

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter