Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	15.93	15.99	15.62	15.71	20,376,648	-0.44(-2.73%)
Jan 30, 2020	16.02	16.17	15.74	16.15	26,520,584	+0.08(+0.52%)
Jan 29, 2020	16.48	16.55	16.03	16.06	15,346,348	-0.36(-2.22%)
Jan 28, 2020	16.48	16.56	16.34	16.43	11,901,855	+0.02(+0.14%)
Jan 27, 2020	16.61	16.63	16.35	16.40	15,549,095	-0.44(-2.61%)
Jan 24, 2020	17.03	17.08	16.77	16.84	15,561,360	-0.19(-1.11%)
Jan 23, 2020	17.08	17.21	17.00	17.03	24,204,366	-0.15(-0.88%)
Jan 22, 2020	17.49	17.57	17.16	17.19	16,663,112	-0.28(-1.61%)
Jan 21, 2020	17.96	18.01	17.46	17.47	18,676,314	-0.65(-3.56%)
Jan 17, 2020	18.26	18.27	18.09	18.11	14,205,455	-0.14(-0.75%)
Jan 16, 2020	18.18	18.35	18.14	18.25	8,660,890	+0.17(+0.97%)
Jan 15, 2020	18.12	18.22	18.04	18.07	10,944,334	-0.02(-0.13%)
Jan 14, 2020	18.01	18.10	17.92	18.10	13,145,556	+0.05(+0.25%)
Jan 13, 2020	17.83	18.09	17.71	18.05	9,639,651	+0.21(+1.19%)
Jan 10, 2020	17.98	18.04	17.79	17.84	10,056,857	-0.13(-0.72%)
Jan 09, 2020	17.86	17.97	17.61	17.97	15,537,439	+0.11(+0.60%)
Jan 08, 2020	18.14	18.17	17.85	17.86	9,743,303	-0.28(-1.55%)
Jan 07, 2020	18.11	18.18	17.89	18.14	11,793,741	+0.00(+0.00%)
Jan 06, 2020	17.96	18.26	17.90	18.14	15,944,950	+0.24(+1.31%)
Jan 03, 2020	17.70	17.94	17.66	17.91	9,936,060	+0.08(+0.43%)
Jan 02, 2020	18.17	18.17	17.77	17.83	9,181,573	-0.17(-0.97%)
Dec 31, 2019	17.57	18.01	17.54	18.01	11,329,113	+0.39(+2.24%)
Dec 30, 2019	17.88	17.95	17.54	17.61	11,788,316	-0.30(-1.65%)
Dec 27, 2019	18.07	18.10	17.90	17.91	8,934,774	-0.17(-0.92%)
Dec 26, 2019	18.20	18.26	18.01	18.07	6,798,033	-0.02(-0.13%)
Dec 24, 2019	18.20	18.20	18.01	18.10	4,225,265	-0.08(-0.42%)
Dec 23, 2019	18.00	18.19	17.95	18.17	11,302,615	+0.11(+0.59%)
Dec 20, 2019	18.00	18.12	17.88	18.07	30,338,264	+0.23(+1.28%)
Dec 19, 2019	17.55	17.88	17.53	17.84	23,737,986	+0.32(+1.82%)
Dec 18, 2019	17.49	17.71	17.43	17.52	21,727,766	+0.11(+0.61%)
Dec 17, 2019	17.38	17.71	17.38	17.41	17,670,740	+0.09(+0.53%)
Dec 16, 2019	17.33	17.45	17.27	17.32	23,419,920	+0.08(+0.48%)
Dec 13, 2019	17.26	17.44	17.16	17.24	12,904,087	+0.05(+0.26%)
Dec 12, 2019	17.28	17.41	17.16	17.19	18,655,350	-0.12(-0.70%)
Dec 11, 2019	17.17	17.38	17.11	17.32	14,125,068	+0.19(+1.09%)
Dec 10, 2019	17.10	17.26	17.03	17.13	11,562,377	+0.03(+0.17%)
Dec 09, 2019	16.69	17.12	16.68	17.10	14,393,840	+0.38(+2.28%)
Dec 06, 2019	16.65	16.90	16.60	16.72	19,404,848	+0.15(+0.90%)
Dec 05, 2019	16.57	16.80	16.45	16.57	20,131,004	+0.04(+0.27%)
Dec 04, 2019	16.67	16.90	16.51	16.52	12,597,799	-0.05(-0.32%)
Dec 03, 2019	16.73	16.80	16.55	16.58	18,299,598	-0.26(-1.55%)
Dec 02, 2019	17.08	17.13	16.83	16.84	11,188,638	-0.13(-0.75%)
Nov 29, 2019	16.89	17.01	16.82	16.96	6,467,256	+0.01(+0.04%)
Nov 27, 2019	17.11	17.11	16.71	16.96	12,230,466	-0.12(-0.70%)
Nov 26, 2019	17.26	17.36	17.00	17.08	13,730,701	-0.16(-0.95%)
Nov 25, 2019	17.16	17.29	17.06	17.24	11,522,099	-0.01(-0.04%)
Nov 22, 2019	17.11	17.36	17.08	17.25	12,994,644	+0.23(+1.36%)
Nov 21, 2019	16.77	17.05	16.65	17.02	19,994,312	+0.31(+1.83%)
Nov 20, 2019	16.51	16.83	16.46	16.71	21,026,372	+0.18(+1.08%)
Nov 19, 2019	16.64	16.67	16.50	16.53	23,995,664	-0.12(-0.72%)
Nov 18, 2019	16.62	16.72	16.52	16.65	16,993,274	-0.04(-0.27%)
Nov 15, 2019	16.45	16.80	16.45	16.70	9,967,931	+0.31(+1.87%)
Nov 14, 2019	16.52	16.67	16.35	16.39	11,821,187	-0.07(-0.41%)
Nov 13, 2019	16.43	16.84	16.41	16.46	17,768,762	+0.00(+0.00%)
Nov 12, 2019	16.52	16.61	16.40	16.46	11,387,082	-0.03(-0.18%)
Nov 11, 2019	16.43	16.63	16.39	16.49	11,616,974	-0.01(-0.05%)
Nov 08, 2019	16.46	16.59	16.36	16.49	20,377,012	-0.03(-0.18%)
Nov 07, 2019	16.67	16.72	16.46	16.52	13,005,176	-0.08(-0.49%)
Nov 06, 2019	17.05	17.17	16.55	16.61	15,274,153	-0.53(-3.09%)
Nov 05, 2019	17.40	17.50	16.79	17.14	20,689,898	-0.28(-1.63%)
Nov 04, 2019	17.17	17.58	17.11	17.42	14,987,713	+0.33(+1.92%)
Nov 01, 2019	16.70	17.16	16.66	17.09	11,251,739	+0.43(+2.60%)
Oct 31, 2019	17.03	17.09	16.50	16.66	22,766,146	-0.43(-2.53%)
Oct 30, 2019	17.32	17.38	16.98	17.09	11,787,050	-0.25(-1.42%)
Oct 29, 2019	17.15	17.52	17.11	17.34	15,013,592	+0.19(+1.09%)
Oct 28, 2019	17.44	17.57	17.11	17.15	9,527,122	-0.20(-1.16%)
Oct 25, 2019	17.32	17.40	17.14	17.35	11,521,331	+0.01(+0.09%)
Oct 24, 2019	17.59	17.64	17.18	17.34	10,130,654	-0.18(-1.02%)
Oct 23, 2019	17.33	17.67	17.17	17.52	10,744,938	+0.19(+1.08%)
Oct 22, 2019	17.21	17.55	17.14	17.33	10,772,806	+0.13(+0.74%)
Oct 21, 2019	17.14	17.22	17.06	17.20	14,893,039	+0.10(+0.57%)
Oct 18, 2019	16.97	17.23	16.97	17.11	14,240,150	+0.08(+0.48%)
Oct 17, 2019	17.02	17.14	16.96	17.02	10,380,508	-0.01(-0.04%)
Oct 16, 2019	17.22	17.31	16.97	17.03	11,000,609	-0.25(-1.47%)
Oct 15, 2019	17.23	17.51	17.20	17.29	9,346,890	+0.02(+0.13%)
Oct 14, 2019	17.15	17.36	17.02	17.26	11,065,133	+0.02(+0.13%)
Oct 11, 2019	17.13	17.38	17.13	17.24	11,226,561	+0.26(+1.54%)
Oct 10, 2019	17.05	17.17	16.88	16.98	10,626,774	+0.01(+0.09%)
Oct 09, 2019	17.20	17.28	16.95	16.96	10,080,407	-0.14(-0.83%)
Oct 08, 2019	17.41	17.48	17.10	17.11	8,226,605	-0.43(-2.43%)
Oct 07, 2019	17.70	17.79	17.52	17.53	7,339,829	-0.13(-0.72%)
Oct 04, 2019	17.65	17.75	17.53	17.66	8,206,009	+0.07(+0.38%)
Oct 03, 2019	17.38	17.64	17.20	17.59	8,483,283	+0.14(+0.81%)
Oct 02, 2019	17.71	17.73	17.41	17.45	10,190,789	-0.34(-1.89%)
Oct 01, 2019	18.05	18.16	17.74	17.79	9,945,378	-0.18(-1.00%)
Sep 30, 2019	18.08	18.20	17.88	17.97	7,784,288	-0.10(-0.58%)
Sep 27, 2019	18.00	18.22	17.95	18.07	6,718,767	+0.05(+0.29%)
Sep 26, 2019	18.16	18.21	17.77	18.02	9,912,454	-0.20(-1.11%)
Sep 25, 2019	18.07	18.26	18.04	18.22	8,849,981	+0.08(+0.45%)
Sep 24, 2019	18.35	18.40	17.99	18.14	10,017,758	-0.24(-1.30%)
Sep 23, 2019	18.37	18.56	18.35	18.38	7,349,865	-0.07(-0.40%)
Sep 20, 2019	18.58	18.61	18.31	18.45	15,142,807	-0.07(-0.40%)
Sep 19, 2019	18.70	18.77	18.50	18.53	6,101,317	-0.02(-0.12%)
Sep 18, 2019	18.57	18.65	18.41	18.55	6,340,609	-0.12(-0.64%)
Sep 17, 2019	18.59	18.86	18.38	18.67	10,688,448	+0.01(+0.04%)
Sep 16, 2019	18.73	18.88	18.44	18.66	13,136,081	+0.22(+1.17%)
Sep 13, 2019	18.24	18.50	18.21	18.44	8,048,780	+0.31(+1.69%)
Sep 12, 2019	18.23	18.29	17.96	18.14	9,175,622	-0.22(-1.18%)
Sep 11, 2019	18.29	18.44	18.14	18.35	9,892,574	+0.08(+0.44%)
Sep 10, 2019	18.18	18.50	18.14	18.27	12,385,317	+0.12(+0.69%)
Sep 09, 2019	17.85	18.19	17.83	18.15	9,608,823	+0.41(+2.32%)
Sep 06, 2019	17.66	17.80	17.54	17.74	6,732,608	+0.04(+0.21%)
Sep 05, 2019	17.53	17.81	17.49	17.70	12,043,266	+0.27(+1.56%)
Sep 04, 2019	17.49	17.60	17.40	17.43	9,138,995	+0.11(+0.64%)
Sep 03, 2019	17.21	17.35	17.07	17.32	6,108,266	-0.04(-0.21%)
Aug 30, 2019	17.50	17.57	17.24	17.35	7,945,962	-0.08(-0.46%)
Aug 29, 2019	17.31	17.55	17.21	17.43	8,597,750	+0.28(+1.63%)
Aug 28, 2019	16.91	17.26	16.85	17.15	7,741,392	+0.30(+1.79%)
Aug 27, 2019	16.92	17.02	16.73	16.85	11,316,231	-0.01(-0.04%)
Aug 26, 2019	17.07	17.13	16.79	16.86	7,828,672	+0.04(+0.22%)
Aug 23, 2019	17.27	17.29	16.77	16.82	11,238,965	-0.53(-3.05%)
Aug 22, 2019	17.60	17.63	17.35	17.35	7,875,371	-0.21(-1.17%)
Aug 21, 2019	17.43	17.69	17.35	17.56	14,022,156	+0.26(+1.49%)
Aug 20, 2019	17.33	17.46	17.20	17.30	10,013,334	-0.02(-0.13%)
Aug 19, 2019	17.29	17.40	17.18	17.32	14,176,260	+0.21(+1.20%)
Aug 16, 2019	16.95	17.18	16.87	17.12	14,348,374	+0.26(+1.57%)
Aug 15, 2019	16.99	17.10	16.84	16.85	14,022,972	-0.14(-0.82%)
Aug 14, 2019	17.31	17.35	16.95	16.99	12,637,754	-0.57(-3.26%)
Aug 13, 2019	17.36	17.70	17.35	17.57	10,645,233	+0.14(+0.80%)
Aug 12, 2019	17.58	17.71	17.29	17.43	7,295,106	-0.21(-1.21%)
Aug 09, 2019	17.68	17.82	17.46	17.64	10,124,480	-0.03(-0.17%)
Aug 08, 2019	17.36	17.67	17.23	17.67	13,979,531	+0.30(+1.74%)
Aug 07, 2019	17.09	17.45	16.96	17.37	18,636,918	+0.07(+0.38%)
Aug 06, 2019	17.49	17.68	17.01	17.30	14,958,019	-0.18(-1.05%)
Aug 05, 2019	17.93	18.01	17.35	17.49	19,551,350	-0.90(-4.92%)
Aug 02, 2019	18.82	18.99	18.32	18.39	16,349,687	-0.38(-2.00%)
Aug 01, 2019	19.06	19.32	18.76	18.77	20,102,590	+0.65(+3.57%)
Jul 31, 2019	18.38	18.52	17.96	18.12	25,622,430	-0.28(-1.52%)
Jul 30, 2019	18.15	18.49	18.13	18.40	11,092,296	+0.17(+0.93%)
Jul 29, 2019	18.45	18.54	18.17	18.23	14,637,893	-0.25(-1.35%)
Jul 26, 2019	19.22	19.30	18.45	18.48	27,552,614	-0.88(-4.52%)
Jul 25, 2019	19.86	19.88	19.28	19.35	12,634,727	-0.43(-2.16%)
Jul 24, 2019	20.01	20.06	19.75	19.78	10,756,298	-0.30(-1.50%)
Jul 23, 2019	20.32	20.44	20.06	20.08	7,733,551	-0.23(-1.12%)
Jul 22, 2019	20.32	20.38	20.14	20.31	5,849,659	+0.04(+0.18%)
Jul 19, 2019	20.30	20.34	20.15	20.27	7,320,926	+0.01(+0.04%)
Jul 18, 2019	20.32	20.34	20.11	20.27	8,542,357	-0.12(-0.58%)
Jul 17, 2019	20.74	20.83	20.38	20.38	9,096,683	-0.35(-1.70%)
Jul 16, 2019	20.92	20.92	20.59	20.74	12,686,466	-0.44(-2.08%)
Jul 15, 2019	21.21	21.21	21.03	21.18	6,980,209	-0.04(-0.17%)
Jul 12, 2019	21.16	21.32	21.10	21.21	5,255,286	+0.10(+0.49%)
Jul 11, 2019	21.24	21.28	21.05	21.11	6,052,595	-0.08(-0.38%)
Jul 10, 2019	21.24	21.37	21.15	21.19	8,261,412	+0.06(+0.28%)
Jul 09, 2019	20.82	21.24	20.77	21.13	7,903,441	+0.22(+1.05%)
Jul 08, 2019	20.83	21.02	20.77	20.91	6,621,713	+0.07(+0.32%)
Jul 05, 2019	20.81	20.86	20.60	20.85	4,764,477	-0.03(-0.14%)
Jul 03, 2019	20.84	20.88	20.71	20.88	4,223,077	+0.14(+0.67%)
Jul 02, 2019	20.63	20.81	20.59	20.74	9,208,677	+0.10(+0.50%)
Jul 01, 2019	20.84	20.90	20.59	20.63	7,506,047	+0.01(+0.07%)
Jun 28, 2019	20.27	20.64	20.21	20.62	11,287,380	+0.37(+1.82%)
Jun 27, 2019	20.21	20.36	20.16	20.25	9,365,086	+0.03(+0.15%)
Jun 26, 2019	20.02	20.46	19.93	20.22	11,245,851	+0.52(+2.65%)
Jun 25, 2019	19.96	20.02	19.66	19.70	8,661,000	-0.26(-1.33%)
Jun 24, 2019	20.35	20.52	19.89	19.96	8,988,036	-0.40(-1.99%)
Jun 21, 2019	20.21	20.38	20.10	20.37	13,485,888	+0.27(+1.35%)
Jun 20, 2019	20.12	20.36	19.83	20.10	10,677,991	+0.28(+1.41%)
Jun 19, 2019	20.04	20.13	19.68	19.82	11,173,119	-0.23(-1.14%)
Jun 18, 2019	20.00	20.09	19.90	20.04	10,992,768	+0.16(+0.81%)
Jun 17, 2019	19.82	19.94	19.70	19.88	7,705,450	+0.04(+0.19%)
Jun 14, 2019	20.17	20.17	19.67	19.85	6,534,462	-0.29(-1.42%)
Jun 13, 2019	20.19	20.33	20.02	20.13	8,552,157	+0.12(+0.62%)
Jun 12, 2019	20.24	20.30	19.82	20.01	7,081,853	-0.31(-1.52%)
Jun 11, 2019	20.29	20.39	20.13	20.32	6,419,272	+0.11(+0.55%)
Jun 10, 2019	20.43	20.48	20.17	20.21	7,708,234	-0.21(-1.01%)
Jun 07, 2019	20.34	20.56	20.30	20.41	10,456,445	+0.15(+0.76%)
Jun 06, 2019	20.30	20.40	20.16	20.26	10,267,845	+0.06(+0.29%)
Jun 05, 2019	20.12	20.35	19.83	20.20	12,467,007	+0.12(+0.58%)
Jun 04, 2019	19.58	20.09	19.55	20.08	9,604,710	+0.59(+3.05%)
Jun 03, 2019	19.27	19.60	19.14	19.49	10,218,627	+0.36(+1.86%)
May 31, 2019	19.13	19.28	19.06	19.13	7,532,915	-0.18(-0.94%)
May 30, 2019	19.06	19.38	19.03	19.31	11,814,608	+0.24(+1.25%)
May 29, 2019	18.93	19.10	18.78	19.07	8,376,392	-0.06(-0.30%)
May 28, 2019	19.57	19.62	19.11	19.13	9,400,773	-0.44(-2.26%)
May 24, 2019	19.77	19.82	19.46	19.58	8,416,983	-0.01(-0.07%)
May 23, 2019	19.80	19.80	19.26	19.59	16,558,131	-0.45(-2.24%)
May 22, 2019	20.16	20.22	19.78	20.04	10,362,714	-0.19(-0.93%)
May 21, 2019	19.96	20.28	19.95	20.23	8,615,592	+0.31(+1.57%)
May 20, 2019	20.00	20.00	19.77	19.92	7,859,904	-0.03(-0.15%)
May 17, 2019	19.93	20.12	19.89	19.95	8,736,306	-0.09(-0.47%)
May 16, 2019	20.24	20.24	19.98	20.04	8,003,411	-0.06(-0.29%)
May 15, 2019	19.87	20.21	19.82	20.10	7,089,970	+0.17(+0.84%)
May 14, 2019	19.86	20.13	19.82	19.93	5,590,950	+0.17(+0.88%)
May 13, 2019	19.84	19.89	19.55	19.76	8,676,662	-0.22(-1.13%)
May 10, 2019	19.54	20.02	19.50	19.98	7,556,216	+0.43(+2.19%)
May 09, 2019	19.55	19.65	19.31	19.55	7,757,059	-0.09(-0.48%)
May 08, 2019	19.89	20.02	19.63	19.65	9,723,061	-0.31(-1.56%)
May 07, 2019	19.76	19.96	19.68	19.96	8,855,329	+0.10(+0.51%)
May 06, 2019	19.88	20.10	19.82	19.86	8,428,239	-0.15(-0.76%)
May 03, 2019	20.13	20.28	20.01	20.01	9,847,044	+0.09(+0.47%)
May 02, 2019	20.26	20.33	19.80	19.92	15,052,357	-0.38(-1.86%)
May 01, 2019	20.56	20.65	20.29	20.29	11,463,066	-0.25(-1.24%)
Apr 30, 2019	20.63	20.65	20.34	20.55	11,017,636	+0.03(+0.14%)
Apr 29, 2019	20.64	20.66	20.51	20.52	5,052,569	-0.14(-0.70%)
Apr 26, 2019	20.56	20.66	20.46	20.66	7,777,923	+0.01(+0.07%)
Apr 25, 2019	20.76	20.77	20.56	20.65	6,756,199	-0.15(-0.73%)
Apr 24, 2019	20.92	20.93	20.74	20.80	5,964,992	-0.10(-0.49%)
Apr 23, 2019	20.95	20.95	20.69	20.90	7,488,917	+0.04(+0.21%)
Apr 22, 2019	20.69	20.88	20.59	20.86	5,706,394	+0.32(+1.55%)
Apr 18, 2019	20.55	20.58	20.36	20.54	8,406,780	-0.05(-0.25%)
Apr 17, 2019	20.87	20.94	20.58	20.59	6,553,250	-0.17(-0.84%)
Apr 16, 2019	20.71	20.82	20.55	20.76	5,542,154	+0.07(+0.35%)
Apr 15, 2019	20.91	20.95	20.52	20.69	7,527,939	-0.30(-1.42%)
Apr 12, 2019	21.05	21.11	20.90	20.99	6,979,338	+0.13(+0.63%)
Apr 11, 2019	20.75	20.87	20.64	20.86	6,244,125	+0.07(+0.35%)
Apr 10, 2019	20.95	21.00	20.74	20.79	7,712,599	-0.04(-0.17%)
Apr 09, 2019	20.94	20.95	20.72	20.82	8,903,766	-0.21(-1.00%)
Apr 08, 2019	21.18	21.24	20.92	21.03	8,410,326	-0.08(-0.38%)
Apr 05, 2019	20.89	21.21	20.87	21.11	7,825,766	+0.21(+1.01%)
Apr 04, 2019	21.00	21.00	20.82	20.90	5,973,717	-0.07(-0.31%)
Apr 03, 2019	21.43	21.43	20.89	20.97	9,204,046	-0.32(-1.50%)
Apr 02, 2019	21.19	21.35	21.14	21.29	11,312,730	+0.06(+0.27%)
Apr 01, 2019	20.95	21.25	20.79	21.23	11,458,306	+0.40(+1.92%)
Mar 29, 2019	21.00	21.04	20.68	20.83	7,716,291	+0.04(+0.21%)
Mar 28, 2019	20.54	20.82	20.54	20.79	7,415,733	+0.12(+0.60%)
Mar 27, 2019	20.55	20.79	20.16	20.66	8,726,301	-0.09(-0.42%)
Mar 26, 2019	21.01	21.17	20.63	20.75	11,561,338	-0.07(-0.31%)
Mar 25, 2019	20.63	20.88	20.43	20.82	12,315,549	+0.17(+0.81%)
Mar 22, 2019	20.83	20.86	20.59	20.65	10,960,540	-0.33(-1.59%)
Mar 21, 2019	20.56	21.07	20.50	20.98	12,600,108	+0.42(+2.05%)
Mar 20, 2019	20.42	20.70	20.30	20.56	11,971,380	+0.18(+0.89%)
Mar 19, 2019	20.24	20.63	20.16	20.38	13,826,765	+0.22(+1.12%)
Mar 18, 2019	20.08	20.18	19.93	20.16	10,354,726	+0.17(+0.83%)
Mar 15, 2019	19.98	20.09	19.93	19.99	12,514,828	-0.12(-0.61%)
Mar 14, 2019	20.09	20.20	20.04	20.11	5,155,530	+0.02(+0.11%)
Mar 13, 2019	20.09	20.16	19.97	20.09	6,710,683	+0.12(+0.62%)
Mar 12, 2019	19.89	20.11	19.87	19.97	6,755,823	+0.12(+0.62%)
Mar 11, 2019	19.63	19.89	19.63	19.84	8,291,846	+0.31(+1.60%)
Mar 08, 2019	19.39	19.56	19.14	19.53	7,277,842	-0.01(-0.04%)
Mar 07, 2019	19.60	19.62	19.46	19.54	11,837,533	-0.02(-0.11%)
Mar 06, 2019	19.55	19.63	19.40	19.56	8,451,422	-0.06(-0.33%)
Mar 05, 2019	19.62	19.65	19.41	19.63	7,682,189	+0.03(+0.15%)
Mar 04, 2019	19.65	19.70	19.33	19.60	10,150,702	-0.02(-0.11%)
Mar 01, 2019	19.15	19.63	19.13	19.62	15,269,576	+0.53(+2.77%)
Feb 28, 2019	19.39	19.40	19.05	19.09	12,078,597	-0.29(-1.48%)
Feb 27, 2019	19.31	19.45	19.12	19.37	6,474,067	+0.09(+0.44%)
Feb 26, 2019	19.60	19.70	19.27	19.29	10,170,261	-0.27(-1.39%)
Feb 25, 2019	19.34	19.59	19.34	19.56	9,137,917	+0.17(+0.89%)
Feb 22, 2019	19.49	19.58	19.36	19.39	9,364,009	+0.04(+0.18%)
Feb 21, 2019	19.53	19.55	19.25	19.35	10,649,603	-0.21(-1.06%)
Feb 20, 2019	19.63	19.69	19.53	19.56	7,494,968	-0.05(-0.26%)
Feb 19, 2019	19.44	19.73	19.39	19.61	9,979,143	+0.11(+0.55%)
Feb 15, 2019	19.45	19.62	19.35	19.50	15,542,924	+0.29(+1.53%)
Feb 14, 2019	19.15	19.32	19.00	19.21	15,391,707	-0.12(-0.63%)
Feb 13, 2019	19.22	19.50	19.21	19.33	12,905,940	+0.21(+1.12%)
Feb 12, 2019	19.32	19.35	19.00	19.12	14,107,219	+0.01(+0.04%)
Feb 11, 2019	19.13	19.19	19.02	19.11	13,657,978	-0.11(-0.60%)
Feb 08, 2019	19.05	19.23	18.75	19.22	10,845,958	+0.14(+0.75%)
Feb 07, 2019	19.25	19.33	18.86	19.08	9,404,222	-0.27(-1.40%)
Feb 06, 2019	19.42	19.55	19.32	19.35	8,226,003	-0.21(-1.06%)
Feb 05, 2019	19.49	19.63	19.43	19.56	7,085,532	-0.01(-0.07%)
Feb 04, 2019	19.49	19.58	19.30	19.58	7,481,825	-0.04(-0.22%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Wapakoneta Daily News