Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.17	47.19	45.67	46.25	2,284,214	-0.88(-1.87%)
Apr 29, 2020	47.73	47.94	46.26	47.13	2,539,486	+0.14(+0.30%)
Apr 28, 2020	49.19	49.91	46.93	46.99	2,419,087	-1.93(-3.95%)
Apr 27, 2020	47.00	49.14	46.83	48.92	2,905,936	+2.34(+5.02%)
Apr 24, 2020	45.14	46.78	45.07	46.58	2,195,100	+1.82(+4.07%)
Apr 23, 2020	44.76	45.83	44.66	44.76	1,206,404	+0.03(+0.07%)
Apr 22, 2020	45.17	45.28	44.51	44.73	1,257,574	+0.70(+1.59%)
Apr 21, 2020	46.09	46.11	43.80	44.03	2,279,001	-2.32(-5.01%)
Apr 20, 2020	43.99	47.28	43.71	46.35	2,835,169	+2.15(+4.86%)
Apr 17, 2020	45.65	45.65	43.46	44.20	2,217,100	-0.41(-0.92%)
Apr 16, 2020	43.13	44.76	42.61	44.61	2,079,267	+0.71(+1.62%)
Apr 15, 2020	44.48	45.21	43.69	43.90	1,497,186	-1.41(-3.11%)
Apr 14, 2020	45.48	46.42	44.91	45.31	2,097,440	+0.88(+1.98%)
Apr 13, 2020	45.40	45.48	43.69	44.43	1,967,600	-1.22(-2.67%)
Apr 09, 2020	46.17	46.95	45.22	45.65	2,790,600	-0.51(-1.10%)
Apr 08, 2020	45.92	46.66	44.91	46.16	1,589,040	+0.62(+1.36%)
Apr 07, 2020	45.65	46.65	45.02	45.54	3,571,328	+0.51(+1.13%)
Apr 06, 2020	41.56	45.33	41.20	45.03	2,903,032	+4.69(+11.63%)
Apr 03, 2020	40.70	42.12	39.74	40.34	2,389,500	-0.28(-0.69%)
Apr 02, 2020	40.38	41.17	39.74	40.62	2,069,192	+0.65(+1.63%)
Apr 01, 2020	38.86	40.13	38.00	39.97	1,808,720	+0.16(+0.40%)
Mar 31, 2020	41.09	41.13	39.52	39.81	1,838,996	-1.27(-3.09%)
Mar 30, 2020	39.05	41.48	38.54	41.08	1,775,647	+1.74(+4.42%)
Mar 27, 2020	39.32	40.06	38.06	39.34	2,522,800	-1.49(-3.65%)
Mar 26, 2020	38.75	41.11	37.66	40.83	2,090,300	+2.26(+5.86%)
Mar 25, 2020	38.85	40.00	37.66	38.57	1,481,117	-0.30(-0.77%)
Mar 24, 2020	36.87	38.93	36.09	38.87	1,878,344	+4.37(+12.67%)
Mar 23, 2020	35.73	36.00	32.77	34.50	2,025,152	-1.57(-4.35%)
Mar 20, 2020	37.70	39.72	35.64	36.07	2,585,800	-1.45(-3.86%)
Mar 19, 2020	35.53	38.20	34.33	37.52	3,145,266	+1.52(+4.22%)
Mar 18, 2020	36.43	39.79	35.29	36.00	2,609,829	-3.23(-8.23%)
Mar 17, 2020	35.18	39.53	35.18	39.23	2,686,310	+4.17(+11.89%)
Mar 16, 2020	32.19	37.51	30.58	35.06	2,979,868	-1.96(-5.29%)
Mar 13, 2020	36.82	37.02	34.13	37.02	2,466,800	+2.29(+6.59%)
Mar 12, 2020	35.40	37.21	34.10	34.73	3,259,056	-4.10(-10.56%)
Mar 11, 2020	39.42	40.05	38.40	38.83	2,457,753	-1.69(-4.17%)
Mar 10, 2020	40.00	40.61	38.44	40.52	2,499,092	+1.80(+4.65%)
Mar 09, 2020	39.29	40.00	37.90	38.72	2,561,348	-2.37(-5.77%)
Mar 06, 2020	41.59	42.43	40.42	41.09	3,514,600	-1.79(-4.17%)
Mar 05, 2020	42.04	44.42	41.09	42.88	5,827,554	+1.26(+3.03%)
Mar 04, 2020	40.65	41.85	39.73	41.62	3,719,521	+1.60(+4.00%)
Mar 03, 2020	40.00	40.92	39.00	40.02	2,422,296	+0.36(+0.91%)
Mar 02, 2020	38.86	39.72	37.89	39.66	1,456,903	+1.21(+3.15%)
Feb 28, 2020	37.91	39.06	37.54	38.45	2,630,100	-0.52(-1.33%)
Feb 27, 2020	39.42	40.52	38.49	38.97	1,909,410	-1.42(-3.52%)
Feb 26, 2020	41.00	41.59	40.16	40.39	1,442,159	-0.54(-1.32%)
Feb 25, 2020	42.86	43.03	40.56	40.93	1,967,566	-1.70(-3.99%)
Feb 24, 2020	41.86	43.03	41.53	42.63	1,761,379	-1.26(-2.87%)
Feb 21, 2020	44.37	44.44	43.45	43.89	2,082,100	-0.58(-1.30%)
Feb 20, 2020	43.65	44.61	43.33	44.47	2,319,995	+0.63(+1.44%)
Feb 19, 2020	43.22	44.47	43.17	43.84	1,979,319	+0.77(+1.79%)
Feb 18, 2020	42.83	43.74	42.83	43.07	1,334,241	-0.12(-0.28%)
Feb 14, 2020	43.26	43.34	42.99	43.19	1,096,500	-0.12(-0.28%)
Feb 13, 2020	42.89	43.33	42.48	43.31	1,330,405	+0.11(+0.25%)
Feb 12, 2020	43.35	43.60	42.72	43.20	1,123,962	+0.12(+0.28%)
Feb 11, 2020	43.33	44.06	42.81	43.08	2,077,055	+0.60(+1.41%)
Feb 10, 2020	42.39	42.55	41.81	42.48	2,071,272	-0.16(-0.38%)
Feb 07, 2020	43.22	43.31	42.51	42.64	1,836,200	-0.84(-1.93%)
Feb 06, 2020	42.86	43.63	42.66	43.48	1,525,001	+0.81(+1.90%)
Feb 05, 2020	43.34	43.44	42.52	42.67	1,000,679	-0.20(-0.47%)
Feb 04, 2020	42.63	43.15	42.59	42.87	1,907,439	+1.04(+2.49%)
Feb 03, 2020	40.87	42.02	40.72	41.83	2,272,922	+1.16(+2.85%)
Jan 31, 2020	41.96	42.10	40.57	40.67	2,024,000	-1.52(-3.60%)
Jan 30, 2020	41.73	42.24	41.48	42.19	1,815,858	+0.03(+0.07%)
Jan 29, 2020	43.06	43.46	42.03	42.16	2,398,983	-0.77(-1.79%)
Jan 28, 2020	42.27	43.21	42.25	42.93	1,853,375	+0.96(+2.29%)
Jan 27, 2020	42.37	42.66	41.95	41.97	2,405,519	-1.30(-3.00%)
Jan 24, 2020	42.96	43.86	42.72	43.27	2,274,500	+0.77(+1.81%)
Jan 23, 2020	42.44	42.77	42.25	42.50	1,390,547	+0.06(+0.14%)
Jan 22, 2020	42.43	42.73	42.21	42.44	1,633,724	+0.27(+0.64%)
Jan 21, 2020	42.00	42.33	41.80	42.17	1,482,344	-0.06(-0.14%)
Jan 17, 2020	42.97	43.03	42.13	42.23	1,388,100	-0.62(-1.45%)
Jan 16, 2020	42.72	42.94	42.50	42.85	1,092,337	+0.49(+1.16%)
Jan 15, 2020	41.82	42.65	41.82	42.36	1,611,703	+0.30(+0.71%)
Jan 14, 2020	42.20	42.38	41.84	42.06	1,276,754	-0.33(-0.78%)
Jan 13, 2020	41.98	42.53	41.80	42.39	1,570,130	+0.75(+1.80%)
Jan 10, 2020	42.25	42.30	41.47	41.64	1,690,400	-0.46(-1.09%)
Jan 09, 2020	42.31	42.53	41.93	42.10	1,905,280	-0.18(-0.43%)
Jan 08, 2020	42.65	43.29	42.25	42.28	2,471,560	+0.73(+1.76%)
Jan 07, 2020	41.73	41.95	41.54	41.55	1,163,025	-0.34(-0.81%)
Jan 06, 2020	41.57	42.16	41.50	41.89	1,202,422	+0.02(+0.05%)
Jan 03, 2020	42.33	42.70	41.84	41.87	1,354,600	-0.99(-2.31%)
Jan 02, 2020	43.25	43.39	42.45	42.86	1,470,867	+0.17(+0.40%)
Dec 31, 2019	42.43	42.87	42.32	42.69	1,627,000	+0.05(+0.12%)
Dec 30, 2019	42.60	42.84	42.38	42.64	1,751,222	-0.03(-0.07%)
Dec 27, 2019	42.83	42.97	42.44	42.67	1,689,600	-0.05(-0.12%)
Dec 26, 2019	42.47	42.95	42.43	42.72	2,772,579	+0.25(+0.59%)
Dec 24, 2019	42.51	42.72	42.34	42.47	835,600	+0.11(+0.26%)
Dec 23, 2019	41.86	42.60	41.67	42.36	3,676,745	-0.03(-0.07%)
Dec 20, 2019	41.95	42.50	41.41	42.39	5,058,600	+0.86(+2.07%)
Dec 19, 2019	40.83	41.82	40.83	41.53	3,007,749	+0.61(+1.49%)
Dec 18, 2019	41.00	41.16	40.64	40.92	3,106,127	+0.03(+0.07%)
Dec 17, 2019	41.20	41.25	40.44	40.89	3,113,613	-0.36(-0.87%)
Dec 16, 2019	41.72	42.32	41.15	41.25	4,428,137	-0.13(-0.31%)
Dec 13, 2019	42.89	43.97	41.19	41.38	10,755,700	-1.24(-2.91%)
Dec 12, 2019	38.47	42.95	37.97	42.62	23,608,960	+7.21(+20.36%)
Dec 11, 2019	34.63	35.63	34.44	35.41	7,132,285	+0.72(+2.08%)
Dec 10, 2019	34.61	34.85	34.42	34.69	4,055,990	+0.08(+0.23%)
Dec 09, 2019	35.04	35.47	34.61	34.61	4,112,210	-0.39(-1.11%)
Dec 06, 2019	34.40	35.05	33.22	35.00	7,256,600	-1.29(-3.55%)
Dec 05, 2019	36.57	36.72	35.92	36.29	4,964,574	-0.31(-0.85%)
Dec 04, 2019	36.85	37.45	36.54	36.60	2,685,182	-0.10(-0.27%)
Dec 03, 2019	36.20	36.73	35.94	36.70	2,521,004	-0.03(-0.08%)
Dec 02, 2019	37.79	37.86	36.61	36.73	2,399,373	-1.23(-3.24%)
Nov 29, 2019	38.17	38.41	37.90	37.96	661,100	-0.16(-0.42%)
Nov 27, 2019	37.80	38.14	37.73	38.12	1,229,400	+0.47(+1.25%)
Nov 26, 2019	37.26	37.86	37.09	37.65	2,064,083	+0.34(+0.91%)
Nov 25, 2019	37.00	37.62	36.90	37.31	2,902,286	+0.35(+0.95%)
Nov 22, 2019	36.66	37.25	36.57	36.96	1,349,200	+0.42(+1.15%)
Nov 21, 2019	37.46	37.48	36.42	36.54	2,899,885	-0.85(-2.27%)
Nov 20, 2019	37.38	37.65	36.98	37.39	2,232,102	-0.02(-0.05%)
Nov 19, 2019	37.81	37.99	37.28	37.41	2,024,389	-0.29(-0.77%)
Nov 18, 2019	38.04	38.04	37.49	37.70	1,718,565	-0.31(-0.82%)
Nov 15, 2019	37.73	38.04	37.57	38.01	1,025,300	+0.49(+1.31%)
Nov 14, 2019	37.28	37.85	37.03	37.52	1,276,852	-0.21(-0.56%)
Nov 13, 2019	37.83	38.27	37.66	37.73	1,401,525	-0.32(-0.84%)
Nov 12, 2019	37.88	38.25	37.74	38.05	2,134,771	+0.27(+0.71%)
Nov 11, 2019	37.17	37.88	37.10	37.78	1,266,427	+0.33(+0.88%)
Nov 08, 2019	37.33	37.45	37.01	37.45	1,676,000	+0.30(+0.81%)
Nov 07, 2019	37.02	37.39	36.98	37.15	1,575,340	+0.42(+1.14%)
Nov 06, 2019	36.74	36.95	36.26	36.73	2,196,981	-0.20(-0.54%)
Nov 05, 2019	36.39	37.72	36.36	36.93	2,304,521	+0.78(+2.16%)
Nov 04, 2019	36.79	36.79	35.97	36.15	2,707,048	-0.28(-0.77%)
Nov 01, 2019	36.59	37.02	35.86	36.43	3,817,100	-0.69(-1.86%)
Oct 31, 2019	36.79	37.24	36.44	37.12	2,079,323	+0.34(+0.92%)
Oct 30, 2019	36.01	36.85	35.97	36.78	2,271,998	+0.93(+2.59%)
Oct 29, 2019	37.09	37.27	35.83	35.85	2,801,759	-1.29(-3.47%)
Oct 28, 2019	37.36	37.71	36.77	37.14	1,922,313	-0.11(-0.30%)
Oct 25, 2019	36.98	37.64	36.86	37.25	1,543,200	+0.36(+0.98%)
Oct 24, 2019	37.78	37.78	36.40	36.89	2,247,507	-0.84(-2.23%)
Oct 23, 2019	38.08	38.08	37.45	37.73	1,816,959	-0.26(-0.68%)
Oct 22, 2019	38.56	38.94	37.91	37.99	1,500,650	-0.37(-0.96%)
Oct 21, 2019	38.78	38.88	38.35	38.36	1,949,607	-0.09(-0.23%)
Oct 18, 2019	37.80	38.48	37.80	38.45	1,458,600	+0.40(+1.05%)
Oct 17, 2019	37.68	38.25	37.45	38.05	1,398,730	+0.85(+2.28%)
Oct 16, 2019	37.64	37.87	37.04	37.20	1,583,537	-0.43(-1.14%)
Oct 15, 2019	37.73	37.98	37.42	37.63	1,082,452	+0.11(+0.29%)
Oct 14, 2019	37.73	37.93	37.34	37.52	2,095,303	-0.28(-0.74%)
Oct 11, 2019	37.75	38.26	37.59	37.80	2,055,300	+0.55(+1.48%)
Oct 10, 2019	37.14	37.43	36.60	37.25	2,481,792	-0.05(-0.13%)
Oct 09, 2019	37.00	37.44	36.75	37.30	988,780	+0.71(+1.94%)
Oct 08, 2019	37.36	37.36	36.58	36.59	1,784,819	-0.95(-2.53%)
Oct 07, 2019	37.49	37.83	37.31	37.54	2,451,958	-0.07(-0.19%)
Oct 04, 2019	37.65	37.78	37.06	37.61	1,323,300	+0.09(+0.24%)
Oct 03, 2019	36.90	37.76	36.70	37.52	2,917,520	+0.72(+1.96%)
Oct 02, 2019	36.30	36.98	36.16	36.80	2,894,484	+0.31(+0.85%)
Oct 01, 2019	38.05	38.25	36.12	36.49	6,939,447	-2.74(-6.98%)
Sep 30, 2019	39.40	39.65	38.69	39.23	2,089,467	-0.11(-0.28%)
Sep 27, 2019	39.40	39.94	38.90	39.34	2,112,600	+0.15(+0.38%)
Sep 26, 2019	39.96	40.12	38.84	39.19	2,302,866	-0.95(-2.37%)
Sep 25, 2019	38.98	40.35	38.90	40.14	2,584,223	+1.05(+2.69%)
Sep 24, 2019	39.83	40.15	38.77	39.09	3,312,377	-0.60(-1.51%)
Sep 23, 2019	39.36	39.91	38.86	39.69	6,196,786	+0.11(+0.28%)
Sep 20, 2019	40.09	40.99	39.36	39.58	10,699,900	-0.42(-1.05%)
Sep 19, 2019	40.63	40.95	39.94	40.00	2,260,647	-0.30(-0.74%)
Sep 18, 2019	40.32	40.84	39.51	40.30	3,042,065	-0.14(-0.35%)
Sep 17, 2019	40.51	40.51	39.51	40.44	2,338,310	-0.85(-2.06%)
Sep 16, 2019	39.73	41.52	39.72	41.29	2,914,669	+1.41(+3.54%)
Sep 13, 2019	39.51	40.39	39.39	39.88	3,311,100	+0.34(+0.86%)
Sep 12, 2019	40.74	40.77	39.46	39.54	1,987,094	-0.89(-2.20%)
Sep 11, 2019	40.10	40.43	39.52	40.43	2,972,490	+0.78(+1.97%)
Sep 10, 2019	38.68	39.66	38.11	39.65	2,894,919	+0.74(+1.90%)
Sep 09, 2019	39.65	39.91	38.60	38.91	3,836,086	-0.61(-1.54%)
Sep 06, 2019	39.72	40.12	38.81	39.52	4,709,600	-0.10(-0.25%)
Sep 05, 2019	38.66	40.03	37.94	39.62	12,567,476	-1.58(-3.83%)
Sep 04, 2019	41.26	41.88	41.03	41.20	4,408,084	+0.47(+1.15%)
Sep 03, 2019	40.78	41.06	40.39	40.73	3,391,226	-0.20(-0.49%)
Aug 30, 2019	41.54	41.60	40.63	40.93	2,220,200	-0.34(-0.82%)
Aug 29, 2019	41.76	42.47	40.79	41.27	2,492,633	+1.27(+3.18%)
Aug 28, 2019	39.45	40.35	39.19	40.00	2,469,325	+0.47(+1.19%)
Aug 27, 2019	40.60	40.75	39.35	39.53	1,563,858	-0.82(-2.03%)
Aug 26, 2019	40.44	40.49	40.01	40.35	1,363,590	+0.34(+0.85%)
Aug 23, 2019	41.08	41.38	39.88	40.01	1,962,500	-1.18(-2.86%)
Aug 22, 2019	41.64	41.93	41.10	41.19	1,680,322	-0.33(-0.79%)
Aug 21, 2019	41.90	42.13	41.50	41.52	1,265,495	+0.09(+0.22%)
Aug 20, 2019	42.11	42.11	41.41	41.43	1,024,987	-0.68(-1.61%)
Aug 19, 2019	41.87	42.47	41.56	42.11	1,669,192	+1.04(+2.53%)
Aug 16, 2019	40.60	41.27	40.53	41.07	1,382,200	+1.00(+2.50%)
Aug 15, 2019	41.11	41.30	39.53	40.07	2,353,398	-1.61(-3.86%)
Aug 14, 2019	42.50	42.80	41.34	41.68	1,562,181	-1.52(-3.52%)
Aug 13, 2019	42.92	44.07	42.79	43.20	1,881,517	+0.13(+0.30%)
Aug 12, 2019	43.23	43.70	42.86	43.07	1,114,158	-0.58(-1.33%)
Aug 09, 2019	43.58	44.37	43.57	43.65	1,788,800	-0.23(-0.52%)
Aug 08, 2019	43.65	43.94	43.22	43.88	1,789,920	+1.36(+3.20%)
Aug 07, 2019	42.09	42.70	41.64	42.52	1,650,335	-0.15(-0.35%)
Aug 06, 2019	41.70	42.75	41.49	42.67	1,680,946	+1.42(+3.44%)
Aug 05, 2019	41.25	41.95	40.80	41.25	2,461,715	-1.56(-3.64%)
Aug 02, 2019	43.98	43.99	42.55	42.81	1,710,100	-1.60(-3.60%)
Aug 01, 2019	45.24	45.84	44.23	44.41	2,168,913	-0.81(-1.79%)
Jul 31, 2019	45.66	46.01	44.76	45.22	1,658,875	-0.41(-0.90%)
Jul 30, 2019	45.62	45.84	44.92	45.63	1,178,677	-0.32(-0.70%)
Jul 29, 2019	46.21	46.78	45.73	45.95	1,833,703	+0.01(+0.02%)
Jul 26, 2019	46.16	46.18	45.20	45.94	1,812,500	+0.32(+0.70%)
Jul 25, 2019	45.17	46.44	44.84	45.62	3,608,622	+0.70(+1.56%)
Jul 24, 2019	43.64	45.00	43.52	44.92	1,925,767	+1.07(+2.44%)
Jul 23, 2019	43.33	43.86	42.99	43.85	2,151,086	+0.79(+1.83%)
Jul 22, 2019	43.37	43.49	42.95	43.06	1,975,266	+0.02(+0.05%)
Jul 19, 2019	44.00	44.16	43.02	43.04	1,651,500	-0.83(-1.89%)
Jul 18, 2019	44.12	44.14	43.40	43.87	1,884,707	-0.24(-0.54%)
Jul 17, 2019	44.29	44.66	44.09	44.11	1,783,672	-0.25(-0.56%)
Jul 16, 2019	44.39	44.70	44.13	44.36	1,780,524	+0.17(+0.38%)
Jul 15, 2019	44.30	44.67	43.84	44.19	2,513,196	+0.11(+0.25%)
Jul 12, 2019	44.19	44.71	44.04	44.08	1,918,400	+0.08(+0.18%)
Jul 11, 2019	43.40	44.25	43.23	44.00	2,894,702	+0.88(+2.04%)
Jul 10, 2019	43.51	43.96	43.00	43.12	2,392,113	-0.17(-0.39%)
Jul 09, 2019	41.97	43.33	41.69	43.29	3,341,601	+1.20(+2.85%)
Jul 08, 2019	42.76	42.84	41.98	42.09	2,027,087	-0.90(-2.09%)
Jul 05, 2019	43.00	43.01	42.54	42.99	1,651,400	-0.15(-0.35%)
Jul 03, 2019	42.21	43.20	42.06	43.14	1,579,600	+0.93(+2.20%)
Jul 02, 2019	42.00	42.64	41.84	42.21	3,574,794	+0.24(+0.57%)
Jul 01, 2019	42.03	42.30	41.19	41.97	3,976,064	+0.84(+2.04%)
Jun 28, 2019	41.58	41.83	41.02	41.13	19,190,400	-0.47(-1.13%)
Jun 27, 2019	41.79	42.04	41.29	41.60	3,713,491	-0.08(-0.19%)
Jun 26, 2019	42.36	42.72	41.66	41.68	2,130,720	-0.50(-1.19%)
Jun 25, 2019	42.50	42.97	42.12	42.18	2,117,517	-0.56(-1.31%)
Jun 24, 2019	43.64	43.71	42.68	42.74	1,637,150	-0.78(-1.79%)
Jun 21, 2019	44.03	44.22	43.34	43.52	3,071,900	-0.81(-1.83%)
Jun 20, 2019	44.65	44.65	43.57	44.33	2,610,611	+0.27(+0.61%)
Jun 19, 2019	44.33	44.83	43.54	44.06	1,820,367	-0.24(-0.54%)
Jun 18, 2019	43.57	44.63	43.55	44.30	2,835,293	+1.00(+2.31%)
Jun 17, 2019	42.63	43.60	42.34	43.30	2,689,143	+0.55(+1.29%)
Jun 14, 2019	42.40	43.21	42.18	42.75	2,311,000	+0.28(+0.66%)
Jun 13, 2019	43.13	43.25	42.37	42.47	2,928,811	-0.54(-1.26%)
Jun 12, 2019	43.65	43.89	42.90	43.01	2,702,287	-1.01(-2.29%)
Jun 11, 2019	44.36	44.74	44.01	44.02	3,393,750	-0.07(-0.16%)
Jun 10, 2019	45.50	45.93	43.93	44.09	4,076,733	-1.14(-2.52%)
Jun 07, 2019	45.30	46.23	44.65	45.23	6,273,200	-0.26(-0.57%)
Jun 06, 2019	42.56	45.57	40.93	45.49	17,903,122	+9.61(+26.78%)
Jun 05, 2019	35.95	36.12	35.24	35.88	3,266,436	+0.25(+0.70%)
Jun 04, 2019	35.12	35.82	35.12	35.63	2,391,817	+0.91(+2.62%)
Jun 03, 2019	35.04	35.12	34.51	34.72	2,529,924	-0.22(-0.63%)
May 31, 2019	35.00	35.23	34.72	34.94	2,008,300	-0.53(-1.49%)
May 30, 2019	35.17	35.63	35.13	35.47	1,591,944	+0.39(+1.11%)
May 29, 2019	34.74	35.39	34.44	35.08	1,773,350	+0.02(+0.06%)
May 28, 2019	35.24	35.45	34.91	35.06	1,961,583	-0.13(-0.37%)
May 24, 2019	35.42	35.58	35.12	35.19	2,057,000	-0.14(-0.40%)
May 23, 2019	34.82	35.39	34.73	35.33	2,896,200	+0.08(+0.23%)
May 22, 2019	34.75	35.39	34.67	35.25	1,726,453	+0.39(+1.12%)
May 21, 2019	34.92	35.29	34.75	34.86	2,028,216	+0.20(+0.58%)
May 20, 2019	34.13	34.69	34.01	34.66	2,016,967	+0.05(+0.14%)
May 17, 2019	33.56	35.06	33.50	34.61	4,496,400	+0.57(+1.67%)
May 16, 2019	33.66	34.50	33.08	34.04	4,267,475	+0.74(+2.22%)
May 15, 2019	32.89	33.46	32.76	33.30	2,263,251	+0.09(+0.27%)
May 14, 2019	33.37	33.59	33.00	33.21	2,040,198	+0.03(+0.09%)
May 13, 2019	34.24	34.42	33.06	33.18	3,019,836	-1.89(-5.39%)
May 10, 2019	35.03	35.17	34.19	35.07	2,561,100	-0.15(-0.43%)
May 09, 2019	35.35	35.51	34.55	35.22	3,583,023	-0.93(-2.57%)
May 08, 2019	36.05	36.37	35.78	36.15	2,620,324	-0.01(-0.03%)
May 07, 2019	36.60	36.89	35.63	36.16	3,035,020	-0.88(-2.38%)
May 06, 2019	37.96	38.00	36.70	37.04	3,073,570	-1.75(-4.51%)
May 03, 2019	38.61	39.01	38.15	38.79	3,459,800	-0.21(-0.54%)
May 02, 2019	38.32	39.02	38.28	39.00	1,571,891	+0.63(+1.64%)

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.

Ciena Corp (NY: CIEN )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Ciena Corp (NY: CIEN )

Historical Prices

Sections

Services

Statesman Examiner