Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.94	19.10	18.12	18.20	6,882,613	-0.66(-3.48%)
Mar 30, 2020	18.54	18.97	17.97	18.86	7,030,619	+0.48(+2.60%)
Mar 27, 2020	18.63	19.14	18.14	18.38	6,415,306	-0.95(-4.91%)
Mar 26, 2020	17.98	19.46	17.65	19.33	7,610,452	+1.38(+7.70%)
Mar 25, 2020	17.64	18.64	16.98	17.95	9,876,928	+0.20(+1.15%)
Mar 24, 2020	16.57	17.79	16.15	17.74	8,116,550	+2.01(+12.79%)
Mar 23, 2020	16.58	16.64	15.46	15.73	7,650,875	-0.98(-5.89%)
Mar 20, 2020	18.92	19.15	16.65	16.72	8,796,436	-2.14(-11.33%)
Mar 19, 2020	18.74	19.49	17.74	18.85	8,296,476	-0.20(-1.07%)
Mar 18, 2020	17.58	19.11	17.19	19.06	8,528,061	-0.05(-0.28%)
Mar 17, 2020	17.13	19.12	16.36	19.11	10,134,430	+2.22(+13.12%)
Mar 16, 2020	17.58	17.85	16.33	16.89	14,450,907	-3.31(-16.40%)
Mar 13, 2020	19.22	20.21	17.81	20.21	10,192,461	+2.07(+11.38%)
Mar 12, 2020	18.87	19.79	18.05	18.14	9,893,115	-2.38(-11.58%)
Mar 11, 2020	20.77	21.09	20.18	20.52	12,995,014	-0.91(-4.26%)
Mar 10, 2020	21.12	21.45	20.11	21.43	10,382,949	+1.19(+5.87%)
Mar 09, 2020	20.53	21.40	20.05	20.24	16,963,452	-1.81(-8.20%)
Mar 06, 2020	20.97	22.14	20.93	22.05	11,121,263	+0.25(+1.14%)
Mar 05, 2020	21.87	22.18	21.59	21.80	8,974,007	-0.43(-1.95%)
Mar 04, 2020	21.49	22.25	21.19	22.24	7,346,225	+1.06(+5.02%)
Mar 03, 2020	21.73	22.52	21.03	21.17	8,980,910	-0.69(-3.16%)
Mar 02, 2020	21.31	21.87	20.84	21.87	9,343,880	+0.72(+3.39%)
Feb 28, 2020	20.42	21.36	20.21	21.15	15,424,198	-0.15(-0.71%)
Feb 27, 2020	21.57	22.31	20.98	21.30	12,358,519	-0.89(-4.00%)
Feb 26, 2020	22.83	23.09	22.18	22.18	8,344,491	-0.41(-1.83%)
Feb 25, 2020	23.88	23.90	22.28	22.60	13,703,871	-1.12(-4.74%)
Feb 24, 2020	23.69	24.02	23.43	23.72	6,569,304	-0.84(-3.43%)
Feb 21, 2020	24.57	24.71	24.38	24.57	5,433,768	-0.29(-1.17%)
Feb 20, 2020	24.49	24.87	24.35	24.86	6,729,962	+0.29(+1.18%)
Feb 19, 2020	24.60	24.87	24.50	24.57	9,542,908	-0.01(-0.04%)
Feb 18, 2020	24.93	25.07	24.46	24.57	4,984,738	-0.54(-2.17%)
Feb 14, 2020	25.22	25.22	25.00	25.12	3,234,423	-0.11(-0.42%)
Feb 13, 2020	25.13	25.41	24.89	25.22	4,462,818	-0.11(-0.45%)
Feb 12, 2020	24.86	25.38	24.83	25.34	5,480,402	+0.70(+2.85%)
Feb 11, 2020	24.42	24.89	24.34	24.64	5,987,838	+0.41(+1.70%)
Feb 10, 2020	24.24	24.28	24.07	24.22	3,585,604	-0.10(-0.40%)
Feb 07, 2020	24.54	24.58	24.29	24.32	3,854,856	-0.43(-1.74%)
Feb 06, 2020	24.99	25.03	24.63	24.75	3,702,861	-0.11(-0.42%)
Feb 05, 2020	24.70	24.86	24.46	24.86	6,428,059	+0.62(+2.57%)
Feb 04, 2020	24.13	24.31	23.98	24.23	5,106,402	+0.59(+2.49%)
Feb 03, 2020	23.58	24.05	23.55	23.64	5,409,475	+0.19(+0.82%)
Jan 31, 2020	24.22	24.25	23.33	23.45	9,911,562	-0.88(-3.61%)
Jan 30, 2020	24.57	24.57	23.94	24.33	10,781,771	-0.58(-2.33%)
Jan 29, 2020	24.43	25.71	24.21	24.91	14,611,069	+0.31(+1.25%)
Jan 28, 2020	25.26	25.34	24.58	24.60	12,493,737	-0.49(-1.96%)
Jan 27, 2020	25.27	25.41	25.09	25.09	7,774,821	-0.70(-2.72%)
Jan 24, 2020	26.06	26.11	25.55	25.80	5,396,663	-0.17(-0.64%)
Jan 23, 2020	25.80	26.02	25.55	25.96	4,743,911	-0.09(-0.34%)
Jan 22, 2020	26.15	26.47	25.99	26.05	4,997,223	-0.05(-0.20%)
Jan 21, 2020	26.17	26.24	25.93	26.10	4,910,054	-0.31(-1.16%)
Jan 17, 2020	26.43	26.54	26.29	26.41	4,949,009	+0.04(+0.17%)
Jan 16, 2020	26.18	26.45	26.02	26.37	4,772,811	+0.30(+1.15%)
Jan 15, 2020	26.23	26.42	25.94	26.07	6,153,434	-0.39(-1.46%)
Jan 14, 2020	26.69	26.74	26.32	26.45	6,241,387	-0.25(-0.95%)
Jan 13, 2020	26.45	26.73	26.24	26.71	5,743,415	+0.25(+0.96%)
Jan 10, 2020	26.47	26.66	26.36	26.45	5,388,468	-0.10(-0.36%)
Jan 09, 2020	26.56	26.56	26.36	26.55	6,884,000	+0.16(+0.60%)
Jan 08, 2020	26.10	26.43	26.05	26.39	9,594,610	+0.12(+0.47%)
Jan 07, 2020	26.17	26.30	25.91	26.27	7,798,995	+0.19(+0.74%)
Jan 06, 2020	25.80	26.09	25.70	26.08	6,844,796	+0.07(+0.27%)
Jan 03, 2020	25.95	26.12	25.75	26.01	7,941,906	-0.34(-1.30%)
Jan 02, 2020	25.76	26.36	25.74	26.35	6,405,211	+0.77(+3.02%)
Dec 31, 2019	25.38	25.58	25.31	25.58	4,081,586	+0.09(+0.34%)
Dec 30, 2019	25.26	25.59	25.22	25.49	4,496,091	+0.19(+0.76%)
Dec 27, 2019	25.57	25.57	25.24	25.29	2,564,365	-0.21(-0.83%)
Dec 26, 2019	25.43	25.56	25.39	25.51	2,730,481	+0.18(+0.73%)
Dec 24, 2019	25.60	25.61	25.22	25.32	1,743,040	-0.26(-1.03%)
Dec 23, 2019	25.52	25.59	25.23	25.58	4,221,088	+0.10(+0.38%)
Dec 20, 2019	25.68	25.80	25.49	25.49	14,674,930	+0.08(+0.31%)
Dec 19, 2019	24.80	25.41	24.73	25.41	9,430,291	+0.54(+2.15%)
Dec 18, 2019	25.07	25.07	24.68	24.87	5,882,953	-0.18(-0.70%)
Dec 17, 2019	25.13	25.26	24.93	25.05	5,981,181	-0.10(-0.38%)
Dec 16, 2019	25.50	25.54	25.04	25.14	5,529,338	-0.11(-0.42%)
Dec 13, 2019	25.76	25.87	25.11	25.25	6,654,602	-0.49(-1.91%)
Dec 12, 2019	24.55	25.76	24.55	25.74	9,120,241	+1.12(+4.57%)
Dec 11, 2019	24.71	25.04	24.60	24.62	6,915,432	+0.02(+0.07%)
Dec 10, 2019	25.05	25.14	24.57	24.60	5,754,110	-0.45(-1.79%)
Dec 09, 2019	24.56	25.44	24.51	25.05	10,304,312	+0.54(+2.22%)
Dec 06, 2019	24.56	24.73	24.47	24.50	5,347,948	+0.18(+0.72%)
Dec 05, 2019	24.71	24.74	24.31	24.33	6,065,066	-0.29(-1.18%)
Dec 04, 2019	24.78	25.09	24.61	24.62	5,575,243	-0.01(-0.04%)
Dec 03, 2019	24.93	24.94	24.29	24.63	5,540,002	-0.63(-2.50%)
Dec 02, 2019	25.52	25.63	25.21	25.26	3,343,655	-0.25(-1.00%)
Nov 29, 2019	25.72	25.79	25.50	25.51	1,819,071	-0.27(-1.06%)
Nov 27, 2019	25.63	25.90	25.59	25.79	3,135,514	+0.18(+0.72%)
Nov 26, 2019	25.56	25.67	25.36	25.60	5,079,515	-0.09(-0.34%)
Nov 25, 2019	25.67	25.80	25.53	25.69	3,906,148	+0.19(+0.76%)
Nov 22, 2019	25.21	25.51	25.16	25.50	5,316,306	+0.41(+1.65%)
Nov 21, 2019	25.16	25.16	24.85	25.08	6,384,339	-0.06(-0.24%)
Nov 20, 2019	25.29	25.45	24.96	25.14	4,289,839	-0.29(-1.14%)
Nov 19, 2019	25.65	25.65	25.29	25.43	4,145,109	-0.06(-0.24%)
Nov 18, 2019	25.60	25.66	25.38	25.50	3,457,314	-0.29(-1.12%)
Nov 15, 2019	25.57	25.82	25.50	25.79	4,654,101	+0.35(+1.38%)
Nov 14, 2019	25.51	25.57	25.26	25.43	3,992,892	-0.14(-0.55%)
Nov 13, 2019	25.65	25.82	25.50	25.58	5,227,222	-0.27(-1.05%)
Nov 12, 2019	26.16	26.20	25.80	25.85	3,261,792	-0.28(-1.07%)
Nov 11, 2019	26.28	26.33	25.99	26.13	2,492,207	-0.38(-1.42%)
Nov 08, 2019	26.30	26.51	26.07	26.50	3,024,920	+0.16(+0.60%)
Nov 07, 2019	26.26	26.44	26.26	26.34	4,363,237	+0.31(+1.17%)
Nov 06, 2019	26.17	26.27	25.99	26.04	3,552,839	-0.18(-0.70%)
Nov 05, 2019	26.28	26.50	26.07	26.22	4,687,157	-0.01(-0.03%)
Nov 04, 2019	25.97	26.32	25.93	26.23	4,941,265	+0.42(+1.62%)
Nov 01, 2019	25.99	26.08	25.76	25.81	7,950,973	-0.04(-0.17%)
Oct 31, 2019	26.38	26.52	25.80	25.85	8,053,847	-0.66(-2.50%)
Oct 30, 2019	25.37	26.54	25.31	26.52	8,568,748	+0.11(+0.43%)
Oct 29, 2019	26.99	27.14	25.62	26.40	9,434,052	-0.31(-1.14%)
Oct 28, 2019	26.76	26.90	26.51	26.71	7,487,763	+0.09(+0.33%)
Oct 25, 2019	25.99	26.79	25.94	26.62	8,479,976	+0.63(+2.42%)
Oct 24, 2019	26.42	26.47	25.92	25.99	5,349,778	-0.25(-0.96%)
Oct 23, 2019	26.12	26.26	25.92	26.25	4,786,541	+0.06(+0.23%)
Oct 22, 2019	25.87	26.34	25.86	26.19	5,546,352	+0.09(+0.33%)
Oct 21, 2019	25.81	26.29	25.78	26.10	5,207,097	+0.51(+1.98%)
Oct 18, 2019	25.58	25.68	25.48	25.59	8,375,344	-0.02(-0.07%)
Oct 17, 2019	25.92	25.99	25.54	25.61	5,260,724	-0.15(-0.58%)
Oct 16, 2019	25.64	25.88	25.64	25.76	4,503,148	-0.01(-0.03%)
Oct 15, 2019	25.30	25.91	25.24	25.77	4,358,348	+0.45(+1.79%)
Oct 14, 2019	25.24	25.40	25.09	25.31	3,146,812	-0.04(-0.17%)
Oct 11, 2019	24.91	25.60	24.85	25.36	9,210,220	+0.75(+3.05%)
Oct 10, 2019	24.30	24.84	24.26	24.61	5,134,356	+0.33(+1.37%)
Oct 09, 2019	24.03	24.43	23.99	24.28	5,158,765	+0.45(+1.90%)
Oct 08, 2019	24.07	24.18	23.67	23.82	6,741,921	-0.54(-2.22%)
Oct 07, 2019	24.34	24.62	24.26	24.36	3,730,890	-0.09(-0.36%)
Oct 04, 2019	24.15	24.48	24.00	24.45	3,750,465	+0.37(+1.52%)
Oct 03, 2019	23.75	24.09	23.34	24.08	4,802,302	+0.24(+1.02%)
Oct 02, 2019	24.03	24.10	23.76	23.84	5,049,454	-0.40(-1.66%)
Oct 01, 2019	25.04	25.27	24.10	24.24	6,127,004	-0.65(-2.59%)
Sep 30, 2019	24.76	25.04	24.72	24.89	6,382,552	+0.12(+0.49%)
Sep 27, 2019	24.76	25.04	24.56	24.76	3,923,056	+0.13(+0.53%)
Sep 26, 2019	24.65	24.72	24.35	24.63	3,140,599	-0.03(-0.11%)
Sep 25, 2019	24.13	24.75	24.03	24.66	4,983,961	+0.53(+2.21%)
Sep 24, 2019	24.23	24.29	23.92	24.13	7,267,284	-0.02(-0.07%)
Sep 23, 2019	24.13	24.25	24.00	24.14	6,489,840	-0.08(-0.32%)
Sep 20, 2019	24.15	24.55	24.15	24.22	8,069,242	+0.14(+0.58%)
Sep 19, 2019	24.38	24.40	24.07	24.08	5,836,201	-0.26(-1.08%)
Sep 18, 2019	24.63	24.64	24.08	24.35	9,737,212	-0.29(-1.17%)
Sep 17, 2019	24.29	24.68	23.93	24.63	32,649,038	-1.59(-6.06%)
Sep 16, 2019	26.18	26.40	26.09	26.22	3,275,353	-0.10(-0.36%)
Sep 13, 2019	26.43	26.64	26.28	26.32	5,082,370	-0.08(-0.30%)
Sep 12, 2019	26.20	26.56	25.92	26.40	9,693,833	+0.24(+0.90%)
Sep 11, 2019	25.65	26.16	25.26	26.16	6,728,016	+0.69(+2.71%)
Sep 10, 2019	24.96	25.65	24.92	25.47	7,244,146	+0.44(+1.74%)
Sep 09, 2019	24.85	25.12	24.76	25.03	6,331,155	+0.31(+1.27%)
Sep 06, 2019	25.05	25.17	24.67	24.72	5,399,015	-0.22(-0.87%)
Sep 05, 2019	24.23	25.06	24.22	24.94	7,766,445	+1.03(+4.31%)
Sep 04, 2019	23.87	24.01	23.68	23.91	4,725,444	+0.29(+1.22%)
Sep 03, 2019	23.93	24.00	23.38	23.62	5,680,418	-0.68(-2.80%)
Aug 30, 2019	24.47	24.60	24.16	24.30	5,826,595	+0.11(+0.47%)
Aug 29, 2019	24.11	24.38	24.04	24.19	3,428,670	+0.47(+1.99%)
Aug 28, 2019	23.33	23.78	23.20	23.72	4,525,250	+0.27(+1.15%)
Aug 27, 2019	23.75	23.82	23.37	23.45	4,205,146	-0.14(-0.59%)
Aug 26, 2019	23.97	24.05	23.50	23.59	5,745,947	-0.19(-0.80%)
Aug 23, 2019	24.25	24.49	23.64	23.78	6,278,608	-0.63(-2.59%)
Aug 22, 2019	24.34	24.58	24.06	24.41	8,026,406	+0.25(+1.04%)
Aug 21, 2019	24.07	24.31	24.00	24.16	5,373,203	+0.35(+1.46%)
Aug 20, 2019	24.05	24.18	23.79	23.81	4,705,356	-0.35(-1.43%)
Aug 19, 2019	24.32	24.47	24.15	24.16	3,877,540	+0.23(+0.94%)
Aug 16, 2019	23.69	24.07	23.58	23.93	6,075,309	+0.43(+1.84%)
Aug 15, 2019	23.66	23.76	23.37	23.50	5,818,228	-0.16(-0.70%)
Aug 14, 2019	24.09	24.14	23.65	23.66	6,840,411	-0.78(-3.19%)
Aug 13, 2019	23.91	24.90	23.86	24.44	5,709,191	+0.41(+1.69%)
Aug 12, 2019	24.29	24.33	23.91	24.04	3,736,614	-0.46(-1.87%)
Aug 09, 2019	25.10	25.10	24.31	24.50	5,065,393	-0.75(-2.98%)
Aug 08, 2019	25.02	25.31	24.88	25.25	6,068,222	+0.55(+2.24%)
Aug 07, 2019	24.28	24.78	24.18	24.70	8,218,268	-0.01(-0.03%)
Aug 06, 2019	24.71	24.89	24.34	24.70	7,191,783	+0.29(+1.21%)
Aug 05, 2019	25.09	25.12	24.22	24.41	12,995,522	-0.96(-3.79%)
Aug 02, 2019	25.55	25.78	25.18	25.37	7,649,521	-0.39(-1.51%)
Aug 01, 2019	26.32	26.64	25.65	25.76	12,660,286	-0.87(-3.28%)
Jul 31, 2019	27.09	27.14	26.29	26.64	14,886,641	-0.56(-2.07%)
Jul 30, 2019	27.61	27.86	27.03	27.20	19,416,856	-2.34(-7.92%)
Jul 29, 2019	29.46	29.67	29.32	29.54	6,897,398	+0.27(+0.92%)
Jul 26, 2019	28.72	29.31	28.61	29.27	6,845,560	+0.68(+2.39%)
Jul 25, 2019	29.09	29.12	28.52	28.59	7,253,959	-0.71(-2.42%)
Jul 24, 2019	29.02	29.34	29.02	29.30	4,660,576	+0.21(+0.71%)
Jul 23, 2019	28.98	29.24	28.95	29.09	4,490,411	+0.19(+0.66%)
Jul 22, 2019	28.71	28.97	28.56	28.90	4,242,894	+0.22(+0.76%)
Jul 19, 2019	29.06	29.09	28.67	28.68	5,162,252	-0.04(-0.15%)
Jul 18, 2019	28.54	28.78	28.39	28.72	4,554,282	+0.18(+0.64%)
Jul 17, 2019	28.71	28.77	28.29	28.54	7,767,438	-0.30(-1.05%)
Jul 16, 2019	28.86	29.01	28.71	28.84	2,770,702	-0.06(-0.21%)
Jul 15, 2019	28.61	28.95	28.58	28.91	2,795,650	+0.31(+1.09%)
Jul 12, 2019	28.39	28.67	28.33	28.59	5,156,364	+0.40(+1.41%)
Jul 11, 2019	28.36	28.40	28.05	28.20	3,679,170	-0.16(-0.58%)
Jul 10, 2019	28.72	28.90	28.36	28.36	3,795,231	-0.25(-0.88%)
Jul 09, 2019	28.51	28.68	28.38	28.61	3,046,518	+0.02(+0.06%)
Jul 08, 2019	28.84	28.92	28.45	28.59	4,258,207	-0.52(-1.79%)
Jul 05, 2019	29.10	29.11	28.71	29.11	2,881,514	-0.12(-0.41%)
Jul 03, 2019	29.26	29.38	29.10	29.23	3,705,563	+0.03(+0.12%)
Jul 02, 2019	29.45	29.53	29.07	29.20	3,191,661	-0.36(-1.20%)
Jul 01, 2019	29.39	29.68	29.29	29.56	6,921,896	+0.77(+2.68%)
Jun 28, 2019	28.76	28.90	28.52	28.78	9,739,774	+0.00(+0.00%)
Jun 27, 2019	28.75	28.95	28.67	28.78	3,636,045	+0.15(+0.51%)
Jun 26, 2019	28.63	28.98	28.57	28.64	6,238,651	+0.22(+0.76%)
Jun 25, 2019	28.63	28.77	28.38	28.42	4,852,590	-0.20(-0.70%)
Jun 24, 2019	28.84	28.89	28.45	28.62	7,704,285	-0.18(-0.63%)
Jun 21, 2019	28.78	28.89	28.52	28.80	10,558,166	+0.11(+0.39%)
Jun 20, 2019	28.56	28.85	28.26	28.69	9,775,114	+0.36(+1.28%)
Jun 19, 2019	28.26	28.39	28.11	28.33	5,498,216	+0.16(+0.55%)
Jun 18, 2019	27.41	28.43	27.29	28.17	9,830,706	+1.00(+3.67%)
Jun 17, 2019	27.03	27.27	26.80	27.17	5,951,827	+0.40(+1.49%)
Jun 14, 2019	27.08	27.29	26.25	26.77	6,534,089	-0.33(-1.21%)
Jun 13, 2019	27.09	27.28	26.94	27.10	4,117,120	+0.07(+0.26%)
Jun 12, 2019	26.79	27.09	26.79	27.03	3,939,941	+0.22(+0.81%)
Jun 11, 2019	27.13	27.22	26.77	26.82	4,441,937	+0.02(+0.06%)
Jun 10, 2019	26.68	27.14	26.61	26.80	4,515,397	+0.31(+1.18%)
Jun 07, 2019	26.58	26.79	26.47	26.49	3,496,030	+0.08(+0.29%)
Jun 06, 2019	26.30	26.52	26.12	26.41	3,885,076	+0.11(+0.43%)
Jun 05, 2019	26.09	26.31	25.86	26.30	5,077,796	+0.42(+1.64%)
Jun 04, 2019	25.38	25.90	25.35	25.87	4,874,163	+0.88(+3.54%)
Jun 03, 2019	24.96	25.33	24.86	24.99	4,212,996	+0.01(+0.03%)
May 31, 2019	24.96	25.09	24.77	24.98	4,696,315	-0.29(-1.17%)
May 30, 2019	25.26	25.42	25.15	25.28	3,320,134	+0.16(+0.66%)
May 29, 2019	25.34	25.68	24.97	25.11	4,406,518	-0.39(-1.52%)
May 28, 2019	25.64	25.76	25.46	25.50	6,508,545	-0.05(-0.20%)
May 24, 2019	25.71	25.79	25.50	25.55	3,884,101	+0.06(+0.24%)
May 23, 2019	25.80	25.80	25.28	25.49	6,003,465	-0.63(-2.40%)
May 22, 2019	25.91	26.23	25.89	26.12	4,904,284	+0.03(+0.10%)
May 21, 2019	25.87	26.17	25.67	26.09	6,690,261	+0.63(+2.47%)
May 20, 2019	25.45	25.64	25.35	25.46	5,571,268	-0.27(-1.04%)
May 17, 2019	25.90	26.13	25.60	25.73	6,015,161	-0.51(-1.93%)
May 16, 2019	26.32	26.75	26.14	26.24	8,785,800	+0.20(+0.76%)
May 15, 2019	25.67	26.08	25.57	26.04	4,796,854	+0.18(+0.70%)
May 14, 2019	25.60	26.07	25.57	25.86	4,170,422	+0.40(+1.55%)
May 13, 2019	25.90	25.94	25.38	25.46	6,525,094	-1.02(-3.86%)
May 10, 2019	26.14	26.60	25.75	26.49	5,799,300	+0.14(+0.52%)
May 09, 2019	26.44	26.44	25.85	26.35	5,642,702	-0.22(-0.84%)
May 08, 2019	26.74	26.85	26.54	26.57	5,238,172	-0.23(-0.87%)
May 07, 2019	27.04	27.24	26.60	26.81	7,619,773	-0.29(-1.08%)
May 06, 2019	26.78	27.22	26.74	27.10	4,585,796	-0.42(-1.53%)
May 03, 2019	27.23	27.61	27.23	27.52	5,153,926	+0.35(+1.30%)
May 02, 2019	27.90	28.03	27.01	27.17	7,902,487	-0.63(-2.26%)
May 01, 2019	27.53	28.13	27.24	27.80	9,503,800	+0.40(+1.44%)
Apr 30, 2019	26.71	27.66	26.12	27.40	20,733,674	-1.62(-5.57%)
Apr 29, 2019	28.91	29.18	28.80	29.02	6,005,732	+0.07(+0.24%)
Apr 26, 2019	28.81	29.02	28.54	28.95	3,067,503	+0.08(+0.27%)
Apr 25, 2019	29.52	29.54	28.73	28.87	3,619,033	-0.77(-2.58%)
Apr 24, 2019	29.89	30.02	29.57	29.64	3,243,993	-0.34(-1.15%)
Apr 23, 2019	29.63	30.03	29.47	29.98	2,981,546	+0.43(+1.46%)
Apr 22, 2019	29.83	29.84	29.47	29.55	3,503,840	-0.43(-1.43%)
Apr 18, 2019	30.10	30.27	29.94	29.98	3,449,938	-0.05(-0.17%)
Apr 17, 2019	30.12	30.40	29.89	30.03	3,028,835	+0.03(+0.09%)
Apr 16, 2019	30.11	30.20	29.95	30.01	2,638,227	-0.07(-0.23%)
Apr 15, 2019	30.23	30.24	29.87	30.08	2,536,775	-0.04(-0.14%)
Apr 12, 2019	30.01	30.16	29.90	30.12	2,433,288	+0.35(+1.18%)
Apr 11, 2019	29.61	29.85	29.56	29.77	1,728,554	+0.17(+0.58%)
Apr 10, 2019	29.50	29.66	29.47	29.59	1,694,389	+0.09(+0.32%)
Apr 09, 2019	29.71	29.78	29.45	29.50	2,344,983	-0.34(-1.12%)
Apr 08, 2019	29.77	29.84	29.49	29.83	2,106,841	-0.01(-0.03%)
Apr 05, 2019	29.87	30.08	29.80	29.84	2,558,713	+0.07(+0.23%)
Apr 04, 2019	29.52	29.89	29.50	29.77	3,701,356	+0.20(+0.67%)
Apr 03, 2019	29.58	29.81	29.48	29.58	4,782,677	+0.31(+1.06%)
Apr 02, 2019	29.26	29.38	29.17	29.27	3,387,403	+0.09(+0.29%)

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.

Corning (NY: GLW )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Corning (NY: GLW )

Historical Prices

Sections

Services

The Evening Leader