Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.06	18.37	17.80	18.36	2,159,606	+0.34(+1.87%)
Dec 28, 2018	18.27	18.54	17.88	18.02	2,475,246	-0.22(-1.20%)
Dec 27, 2018	17.88	18.25	17.66	18.24	1,528,199	+0.09(+0.50%)
Dec 26, 2018	17.68	18.15	17.48	18.15	1,610,544	+0.54(+3.10%)
Dec 24, 2018	18.00	18.08	17.59	17.60	1,071,105	-0.45(-2.47%)
Dec 21, 2018	18.18	18.59	18.00	18.05	4,828,397	-0.11(-0.60%)
Dec 20, 2018	18.12	18.52	18.00	18.16	2,255,543	+0.02(+0.10%)
Dec 19, 2018	18.18	18.82	18.01	18.14	1,997,985	+0.00(+0.00%)
Dec 18, 2018	18.33	18.56	18.07	18.14	2,538,387	-0.07(-0.40%)
Dec 17, 2018	18.36	18.69	18.16	18.21	1,919,493	-0.26(-1.43%)
Dec 14, 2018	18.59	18.93	18.42	18.48	1,639,962	-0.28(-1.50%)
Dec 13, 2018	19.18	19.41	18.76	18.76	1,431,757	-0.40(-2.09%)
Dec 12, 2018	19.22	19.28	19.00	19.16	1,778,142	+0.20(+1.05%)
Dec 11, 2018	19.16	19.37	18.80	18.96	1,886,120	+0.05(+0.29%)
Dec 10, 2018	19.04	19.04	18.45	18.90	2,112,778	-0.18(-0.95%)
Dec 07, 2018	19.59	19.90	19.06	19.08	1,485,169	-0.59(-3.00%)
Dec 06, 2018	19.64	19.79	19.31	19.67	2,370,404	-0.29(-1.46%)
Dec 04, 2018	20.56	20.68	19.90	19.96	2,054,356	-0.70(-3.38%)
Dec 03, 2018	20.85	20.94	20.59	20.66	2,725,968	+0.21(+1.02%)
Nov 30, 2018	20.36	20.54	20.23	20.46	2,599,872	+0.09(+0.45%)
Nov 29, 2018	20.45	20.56	20.34	20.36	2,483,349	-0.11(-0.53%)
Nov 28, 2018	20.14	20.52	20.04	20.47	1,741,334	+0.33(+1.62%)
Nov 27, 2018	20.22	20.31	19.98	20.15	1,417,603	-0.20(-0.98%)
Nov 26, 2018	20.59	20.71	20.12	20.35	1,770,152	-0.01(-0.04%)
Nov 23, 2018	20.26	20.53	20.17	20.36	883,505	+0.05(+0.27%)
Nov 21, 2018		20.30	20.30	20.30	0	+0.18(+0.90%)
Nov 20, 2018	20.33	20.68	19.97	20.12	1,876,582	-0.45(-2.21%)
Nov 19, 2018	20.46	20.75	20.35	20.57	1,957,685	+0.13(+0.62%)
Nov 16, 2018	20.51	20.79	20.38	20.45	2,366,803	-0.27(-1.32%)
Nov 15, 2018	20.37	20.75	19.99	20.72	2,572,662	+0.21(+1.02%)
Nov 14, 2018	20.30	20.64	20.23	20.51	2,772,766	+0.46(+2.31%)
Nov 13, 2018	19.76	20.30	19.76	20.05	2,119,781	+0.22(+1.10%)
Nov 12, 2018	19.74	20.16	19.64	19.83	2,543,875	+0.00(+0.00%)
Nov 09, 2018	19.86	19.97	19.52	19.83	2,319,462	-0.16(-0.82%)
Nov 08, 2018	19.40	20.08	19.40	19.99	1,101,620	+0.09(+0.46%)
Nov 07, 2018	19.66	19.91	19.38	19.90	2,207,735	+0.31(+1.58%)
Nov 06, 2018	19.73	19.88	19.50	19.59	1,861,684	-0.10(-0.51%)
Nov 05, 2018	19.54	19.76	19.36	19.69	2,616,255	+0.18(+0.93%)
Nov 02, 2018	19.67	19.71	19.23	19.51	2,188,671	-0.04(-0.19%)
Nov 01, 2018	19.19	19.69	19.11	19.55	2,890,376	+0.43(+2.23%)
Oct 31, 2018	19.15	19.29	18.76	19.12	4,035,665	+0.14(+0.72%)
Oct 30, 2018	18.68	19.04	18.54	18.98	3,151,611	+0.18(+0.97%)
Oct 29, 2018	19.18	19.66	18.53	18.80	4,141,231	+0.23(+1.22%)
Oct 26, 2018	17.88	18.69	17.78	18.57	3,241,721	+0.38(+2.10%)
Oct 25, 2018	18.40	18.72	18.09	18.19	3,225,016	-0.01(-0.05%)
Oct 24, 2018	18.97	19.12	18.19	18.20	3,701,887	-0.84(-4.43%)
Oct 23, 2018	18.32	19.26	18.26	19.05	5,023,598	+0.45(+2.39%)
Oct 22, 2018	18.00	18.77	17.98	18.60	6,426,054	+0.50(+2.76%)
Oct 19, 2018	16.49	18.20	16.17	18.10	8,089,275	+1.19(+7.04%)
Oct 18, 2018	17.19	17.39	16.84	16.91	4,251,554	-0.29(-1.69%)
Oct 17, 2018	17.39	17.67	16.91	17.20	4,703,383	-0.38(-2.17%)
Oct 16, 2018	17.66	17.69	17.32	17.59	3,393,483	+0.11(+0.62%)
Oct 15, 2018	17.27	17.62	17.27	17.48	2,781,781	+0.23(+1.32%)
Oct 12, 2018	17.81	17.81	16.91	17.25	3,980,012	-0.26(-1.50%)
Oct 11, 2018	17.77	18.23	17.51	17.51	2,872,951	-0.23(-1.28%)
Oct 10, 2018	18.00	18.00	17.58	17.74	4,007,485	-0.45(-2.45%)
Oct 09, 2018	18.75	18.75	18.08	18.18	2,183,073	-0.61(-3.24%)
Oct 08, 2018	18.43	18.85	18.37	18.79	3,166,432	+0.31(+1.67%)
Oct 05, 2018	18.98	19.03	18.40	18.48	2,111,495	-0.48(-2.54%)
Oct 04, 2018	19.05	19.14	18.81	18.97	2,979,882	-0.07(-0.38%)
Oct 03, 2018	19.08	19.19	18.93	19.04	2,053,953	+0.11(+0.57%)
Oct 02, 2018	19.13	19.29	18.89	18.93	1,718,580	-0.24(-1.27%)
Oct 01, 2018	19.53	19.56	19.09	19.17	2,288,762	-0.22(-1.12%)
Sep 28, 2018	19.19	19.47	19.07	19.39	2,255,604	+0.15(+0.80%)
Sep 27, 2018	19.56	19.59	19.21	19.24	2,096,669	-0.27(-1.39%)
Sep 26, 2018	19.58	19.93	19.33	19.51	2,381,860	-0.04(-0.19%)
Sep 25, 2018	20.19	20.19	19.53	19.54	3,380,050	-0.64(-3.18%)
Sep 24, 2018	20.32	20.32	19.87	20.19	1,690,755	-0.14(-0.71%)
Sep 21, 2018	20.54	20.76	20.31	20.33	4,034,988	-0.20(-0.97%)
Sep 20, 2018	20.06	20.83	20.03	20.53	2,759,751	+0.54(+2.71%)
Sep 19, 2018	19.76	20.06	19.71	19.99	3,155,454	+0.29(+1.47%)
Sep 18, 2018	20.33	20.35	19.29	19.70	4,741,228	-0.63(-3.11%)
Sep 17, 2018	20.72	20.89	20.29	20.33	2,381,351	-0.37(-1.79%)
Sep 14, 2018	20.92	21.07	20.57	20.70	3,878,055	-0.22(-1.04%)
Sep 13, 2018	21.04	21.18	20.86	20.92	1,470,888	+0.01(+0.04%)
Sep 12, 2018	21.11	21.13	20.79	20.91	1,707,882	-0.18(-0.86%)
Sep 11, 2018	21.29	21.29	20.99	21.09	1,040,098	-0.19(-0.89%)
Sep 10, 2018	21.36	21.41	21.05	21.28	1,338,517	+0.07(+0.34%)
Sep 07, 2018	21.26	21.38	21.07	21.21	1,206,877	-0.05(-0.21%)
Sep 06, 2018	21.20	21.39	21.16	21.25	2,273,923	+0.13(+0.60%)
Sep 05, 2018	20.67	21.16	20.60	21.13	2,729,862	+0.47(+2.27%)
Sep 04, 2018	21.04	21.08	20.55	20.66	2,605,568	-0.47(-2.22%)
Aug 31, 2018		21.13	21.13	21.13	0	-0.11(-0.51%)
Aug 30, 2018	21.34	21.34	21.05	21.23	1,412,470	-0.12(-0.55%)
Aug 29, 2018	21.56	21.58	21.21	21.35	1,401,034	-0.27(-1.25%)
Aug 28, 2018	21.80	21.83	21.50	21.62	1,288,492	-0.09(-0.42%)
Aug 27, 2018	21.45	21.81	21.39	21.71	1,379,473	+0.44(+2.08%)
Aug 24, 2018	21.39	21.43	21.22	21.27	1,166,039	+0.02(+0.09%)
Aug 23, 2018	21.46	21.61	21.17	21.25	1,841,055	-0.27(-1.26%)
Aug 22, 2018	22.32	22.32	21.28	21.52	2,876,178	-0.93(-4.14%)
Aug 21, 2018	22.09	22.54	21.96	22.45	2,176,597	+0.41(+1.84%)
Aug 20, 2018	21.82	22.13	21.78	22.05	1,261,448	+0.20(+0.91%)
Aug 17, 2018	21.58	21.90	21.48	21.85	1,360,932	+0.26(+1.21%)
Aug 16, 2018	21.51	21.71	21.45	21.59	1,488,431	+0.22(+1.01%)
Aug 15, 2018	21.22	21.40	21.03	21.37	2,056,686	+0.05(+0.21%)
Aug 14, 2018	21.14	21.45	21.09	21.32	1,531,148	+0.31(+1.46%)
Aug 13, 2018	21.36	21.53	20.96	21.02	1,990,369	-0.37(-1.73%)
Aug 10, 2018	21.25	21.60	21.06	21.39	2,075,320	+0.03(+0.13%)
Aug 09, 2018	21.50	22.04	21.34	21.36	2,643,244	-0.20(-0.92%)
Aug 08, 2018	21.39	21.70	21.24	21.56	2,458,046	-0.02(-0.08%)
Aug 07, 2018	21.36	21.73	21.32	21.58	2,528,413	+0.42(+2.01%)
Aug 06, 2018	20.94	21.25	20.90	21.15	2,173,812	+0.28(+1.34%)
Aug 03, 2018	20.86	21.10	20.75	20.87	1,658,861	+0.02(+0.09%)
Aug 02, 2018	20.41	20.87	20.39	20.85	2,331,903	+0.36(+1.76%)
Aug 01, 2018	20.96	21.03	20.30	20.49	1,941,911	-0.47(-2.24%)
Jul 31, 2018	20.85	21.05	20.75	20.96	2,312,736	+0.23(+1.09%)
Jul 30, 2018	20.54	20.89	20.43	20.74	2,090,174	+0.28(+1.37%)
Jul 27, 2018	20.39	20.74	20.32	20.46	2,115,162	+0.13(+0.62%)
Jul 26, 2018	20.00	20.59	19.98	20.33	2,401,163	+0.24(+1.21%)
Jul 25, 2018	19.95	20.12	19.25	20.09	4,059,487	-0.06(-0.31%)
Jul 24, 2018	20.37	20.55	20.01	20.15	3,123,196	-0.19(-0.93%)
Jul 23, 2018	19.88	20.54	19.86	20.34	3,640,039	+0.25(+1.26%)
Jul 20, 2018	20.48	21.12	19.81	20.09	5,694,873	-1.07(-5.04%)
Jul 19, 2018	21.54	21.60	20.96	21.15	3,037,673	-0.38(-1.76%)
Jul 18, 2018	21.41	21.56	21.27	21.53	1,727,307	+0.14(+0.68%)
Jul 17, 2018	21.04	21.43	20.96	21.39	1,260,618	+0.26(+1.24%)
Jul 16, 2018	21.04	21.18	20.94	21.13	1,604,931	+0.14(+0.65%)
Jul 13, 2018	20.85	21.16	20.85	20.99	1,523,246	+0.21(+1.00%)
Jul 12, 2018	21.08	21.08	20.63	20.78	2,504,443	-0.15(-0.73%)
Jul 11, 2018	21.41	21.42	20.90	20.94	1,921,253	-0.65(-3.01%)
Jul 10, 2018	21.51	21.60	21.36	21.59	1,355,426	+0.14(+0.67%)
Jul 09, 2018	21.14	21.47	21.11	21.44	1,222,294	+0.42(+2.02%)
Jul 06, 2018	20.94	21.11	20.79	21.02	1,260,835	+0.10(+0.48%)
Jul 05, 2018	20.73	20.93	20.58	20.92	1,881,846	+0.42(+2.03%)
Jul 03, 2018		20.50	20.50	20.50	0	-0.12(-0.57%)
Jul 02, 2018	20.57	20.66	20.29	20.62	1,855,749	-0.08(-0.39%)
Jun 29, 2018	20.94	21.09	20.70	20.70	2,105,238	-0.11(-0.52%)
Jun 28, 2018	20.75	21.00	20.44	20.81	2,806,304	+0.02(+0.09%)
Jun 27, 2018	21.25	21.34	20.78	20.79	1,764,246	-0.35(-1.66%)
Jun 26, 2018	21.10	21.25	21.01	21.14	2,622,194	+0.07(+0.34%)
Jun 25, 2018	21.57	21.68	21.05	21.07	2,799,469	-0.55(-2.54%)
Jun 22, 2018	22.29	22.29	21.45	21.62	4,957,182	-0.47(-2.12%)
Jun 21, 2018	22.41	22.41	21.86	22.08	1,712,983	-0.40(-1.80%)
Jun 20, 2018	22.66	22.66	22.44	22.49	1,490,715	-0.05(-0.24%)
Jun 19, 2018	22.56	22.56	22.21	22.54	1,658,357	-0.13(-0.59%)
Jun 18, 2018	22.61	22.71	22.52	22.68	1,344,089	+0.00(+0.00%)
Jun 15, 2018		22.78	22.47	22.68	2,545,272	+0.00(+0.00%)
Jun 14, 2018	22.71	22.81	22.54	22.68	1,462,401	+0.10(+0.44%)
Jun 13, 2018	22.80	22.85	22.53	22.58	1,684,309	-0.06(-0.28%)
Jun 12, 2018	22.51	22.82	22.51	22.64	1,996,773	+0.13(+0.60%)
Jun 11, 2018	22.06	22.55	22.03	22.51	3,741,429	+0.58(+2.62%)
Jun 08, 2018	22.12	22.17	21.88	21.93	3,188,087	-0.14(-0.65%)
Jun 07, 2018	21.84	22.11	21.80	22.08	2,435,892	+0.21(+0.95%)
Jun 06, 2018	21.80	21.94	21.61	21.87	2,724,599	+0.09(+0.41%)
Jun 05, 2018	21.84	21.91	21.58	21.78	2,666,636	-0.12(-0.53%)
Jun 04, 2018	21.71	21.91	21.58	21.90	1,667,835	+0.26(+1.21%)
Jun 01, 2018	21.74	21.86	21.42	21.64	2,508,036	+0.03(+0.12%)
May 31, 2018	21.19	21.63	21.13	21.61	4,319,445	+0.47(+2.21%)
May 30, 2018	21.01	21.25	21.00	21.14	2,006,225	+0.26(+1.25%)
May 29, 2018	20.99	21.06	20.74	20.88	2,246,978	-0.24(-1.15%)
May 25, 2018		21.12	21.12	21.12	0	-0.25(-1.18%)
May 24, 2018	21.49	21.61	21.29	21.37	2,090,630	-0.12(-0.54%)
May 23, 2018	21.53	21.66	21.22	21.49	1,162,201	-0.14(-0.66%)
May 22, 2018	21.81	21.97	21.63	21.64	1,185,805	-0.15(-0.70%)
May 21, 2018	21.71	22.00	21.68	21.79	2,076,042	+0.16(+0.75%)
May 18, 2018	21.70	21.80	21.58	21.63	1,551,208	-0.14(-0.66%)
May 17, 2018	21.42	21.87	21.42	21.77	2,884,938	+0.34(+1.59%)
May 16, 2018	20.82	21.45	20.80	21.43	2,087,223	+0.56(+2.67%)
May 15, 2018	20.77	20.92	20.59	20.87	1,920,806	+0.01(+0.04%)
May 14, 2018	20.76	21.00	20.65	20.86	1,688,212	+0.05(+0.26%)
May 11, 2018	20.84	21.01	20.75	20.81	951,314	+0.00(+0.00%)
May 10, 2018	20.67	20.85	20.49	20.81	1,501,817	+0.21(+1.00%)
May 09, 2018	20.56	20.68	20.35	20.60	2,047,902	+0.14(+0.70%)
May 08, 2018	20.53	20.56	20.37	20.46	2,052,001	-0.04(-0.18%)
May 07, 2018	20.74	20.74	20.46	20.49	2,817,141	-0.15(-0.74%)
May 04, 2018	20.55	20.77	20.40	20.65	1,815,922	+0.08(+0.39%)
May 03, 2018	20.39	20.65	20.30	20.57	1,835,417	+0.03(+0.13%)
May 02, 2018	20.30	20.73	20.30	20.54	2,367,315	+0.22(+1.06%)
May 01, 2018	20.45	20.46	20.12	20.32	1,872,942	-0.13(-0.62%)
Apr 30, 2018	20.71	20.80	20.45	20.45	2,446,756	-0.23(-1.13%)
Apr 27, 2018	20.75	20.86	20.62	20.68	1,964,204	-0.01(-0.04%)
Apr 26, 2018	20.65	20.78	20.38	20.69	1,758,847	+0.02(+0.09%)
Apr 25, 2018	20.10	20.83	20.10	20.67	4,211,579	+0.58(+2.91%)
Apr 24, 2018	20.15	20.23	19.76	20.09	4,775,187	+0.13(+0.68%)
Apr 23, 2018	19.94	20.35	19.88	19.95	4,816,976	+0.18(+0.91%)
Apr 20, 2018	19.90	20.82	19.62	19.77	5,011,555	-1.50(-7.06%)
Apr 19, 2018	21.88	21.88	21.21	21.28	3,116,687	-0.46(-2.11%)
Apr 18, 2018	21.90	22.07	21.72	21.73	2,504,832	-0.08(-0.37%)
Apr 17, 2018	22.10	22.12	21.75	21.81	3,915,246	-0.08(-0.37%)
Apr 16, 2018	21.79	21.98	21.64	21.90	1,813,027	+0.28(+1.29%)
Apr 13, 2018	22.01	22.01	21.52	21.62	1,695,465	-0.22(-0.99%)
Apr 12, 2018	21.89	21.93	21.73	21.83	2,201,139	+0.11(+0.50%)
Apr 11, 2018	21.51	21.88	21.45	21.73	1,781,266	+0.09(+0.42%)
Apr 10, 2018	21.46	21.77	21.42	21.64	1,652,519	+0.50(+2.38%)
Apr 09, 2018	21.43	21.50	21.05	21.13	1,656,330	-0.16(-0.76%)
Apr 06, 2018	21.38	21.65	21.12	21.29	2,294,732	-0.23(-1.09%)
Apr 05, 2018	21.42	21.63	21.27	21.53	1,842,187	+0.27(+1.27%)
Apr 04, 2018	20.58	21.30	20.46	21.26	1,723,830	+0.39(+1.89%)
Apr 03, 2018	20.51	20.94	20.39	20.86	3,509,734	+0.52(+2.55%)
Apr 02, 2018	20.51	20.76	20.21	20.34	2,435,297	-0.26(-1.26%)
Mar 29, 2018		20.60	20.60	20.60	0	+0.38(+1.86%)
Mar 28, 2018	20.20	20.43	20.01	20.23	1,170,412	-0.04(-0.18%)
Mar 27, 2018	20.80	20.80	20.14	20.26	1,546,686	-0.48(-2.33%)
Mar 26, 2018	20.29	20.78	20.21	20.75	1,821,389	+0.71(+3.53%)
Mar 23, 2018	20.44	20.51	20.01	20.04	1,665,957	-0.37(-1.80%)
Mar 22, 2018	20.93	21.11	20.41	20.41	1,078,022	-0.64(-3.06%)
Mar 21, 2018	20.89	21.20	20.80	21.05	1,498,909	+0.21(+1.03%)
Mar 20, 2018	20.87	21.09	20.74	20.84	1,364,718	+0.03(+0.13%)
Mar 19, 2018	21.04	21.09	20.61	20.81	1,424,604	-0.22(-1.06%)
Mar 16, 2018	20.89	21.11	20.77	21.03	3,871,877	+0.18(+0.86%)
Mar 15, 2018	20.88	20.96	20.72	20.85	1,594,932	-0.01(-0.04%)
Mar 14, 2018	21.08	21.17	20.83	20.86	2,084,804	-0.14(-0.68%)
Mar 13, 2018	20.91	21.17	20.85	21.01	2,789,711	+0.10(+0.47%)
Mar 12, 2018	20.91	21.15	20.77	20.91	3,732,986	+0.10(+0.47%)
Mar 09, 2018	20.65	21.21	20.49	20.81	3,712,315	+0.26(+1.26%)
Mar 08, 2018	20.56	20.56	20.30	20.55	2,148,953	+0.04(+0.17%)
Mar 07, 2018	20.51	20.65	20.46	20.51	2,540,564	-0.22(-1.08%)
Mar 06, 2018	20.59	20.85	20.30	20.74	3,398,149	+0.24(+1.18%)
Mar 05, 2018	20.12	20.57	19.86	20.50	1,930,822	+0.22(+1.10%)
Mar 02, 2018	19.91	20.36	19.80	20.27	2,172,988	+0.25(+1.25%)
Mar 01, 2018	20.33	20.61	19.97	20.02	4,127,510	-0.30(-1.50%)
Feb 28, 2018	20.76	20.77	20.33	20.33	1,402,087	-0.37(-1.77%)
Feb 27, 2018	21.09	21.19	20.68	20.69	2,492,729	-0.38(-1.78%)
Feb 26, 2018	21.02	21.11	20.82	21.07	1,458,800	+0.06(+0.30%)
Feb 23, 2018	20.94	21.02	20.72	21.01	1,312,858	+0.23(+1.12%)
Feb 22, 2018			20.65	20.77	2,658,744	+0.22(+1.09%)
Feb 21, 2018	20.58	20.82	20.44	20.55	1,369,048	-0.02(-0.09%)
Feb 20, 2018	20.32	20.84	20.22	20.57	2,306,466	+0.13(+0.66%)
Feb 16, 2018		20.43	20.43	20.43	0	-0.10(-0.48%)
Feb 15, 2018	20.58	20.60	20.33	20.53	2,508,748	+0.14(+0.70%)
Feb 14, 2018		20.43	19.66	20.39	2,297,666	+0.58(+2.94%)
Feb 13, 2018				19.81	2,387,830	-0.10(-0.49%)
Feb 12, 2018	20.03	20.15	19.82	19.91	3,720,993	+0.06(+0.32%)
Feb 09, 2018	19.90	20.02	19.24	19.84	3,131,875	+0.21(+1.05%)
Feb 08, 2018	20.17	20.17	19.68	19.64	2,842,230	-0.48(-2.40%)
Feb 07, 2018	20.05	20.55	19.79	20.12	3,775,442	+0.08(+0.40%)
Feb 06, 2018	19.12	20.18	18.80	20.04	4,168,593	+0.43(+2.19%)
Feb 05, 2018	20.06	20.33	19.41	19.61	2,648,401	-0.53(-2.62%)
Feb 02, 2018	21.10	21.17	20.09	20.14	4,154,683	-1.03(-4.86%)
Feb 01, 2018	21.08	21.33	20.78	21.17	2,665,173	-0.03(-0.13%)
Jan 31, 2018	21.12	21.28	21.01	21.19	4,283,656	+0.30(+1.41%)
Jan 30, 2018	20.77	21.12	20.68	20.90	4,429,265	-0.09(-0.43%)
Jan 29, 2018	20.92	21.30	20.78	20.99	4,282,128	-0.30(-1.43%)
Jan 26, 2018	21.34	21.54	20.68	21.29	4,521,662	+0.81(+3.98%)
Jan 25, 2018	20.63	20.64	20.29	20.48	4,009,552	-0.08(-0.39%)
Jan 24, 2018	20.24	20.61	20.13	20.56	2,671,481	+0.44(+2.18%)
Jan 23, 2018	19.97	20.17	19.94	20.12	2,945,098	-0.27(-1.32%)
Jan 22, 2018	20.44	20.47	20.11	20.39	2,478,972	-0.03(-0.13%)
Jan 19, 2018	20.51	20.51	20.30	20.42	1,445,421	+0.00(+0.00%)
Jan 18, 2018	20.62	20.68	20.34	20.42	1,699,132	-0.13(-0.65%)
Jan 17, 2018	20.42	20.60	20.30	20.55	2,373,088	+0.14(+0.70%)
Jan 16, 2018	20.59	20.67	20.29	20.41	8,562,174	-0.18(-0.87%)
Jan 12, 2018		20.59	20.59	20.59	0	+0.30(+1.50%)
Jan 11, 2018	19.47	20.33	19.46	20.28	3,560,848	+1.05(+5.44%)
Jan 10, 2018				19.23	2,120,636	-0.21(-1.06%)
Jan 09, 2018	19.16	19.60	19.07	19.44	2,142,000	+0.36(+1.88%)
Jan 08, 2018	19.48	19.55	18.98	19.08	3,724,421	-0.41(-2.11%)
Jan 05, 2018	19.37	19.67	18.72	19.49	4,722,553	+0.28(+1.44%)
Jan 04, 2018	19.24	19.46	19.16	19.22	2,029,883	+0.10(+0.52%)
Jan 03, 2018	18.83	19.20	18.83	19.12	2,563,160	+0.29(+1.56%)

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.

Gentex Corp (NQ: GNTX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Gentex Corp (NQ: GNTX )

Historical Prices

Sections

Services