Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.67	15.70	15.45	15.57	601,961	-0.06(-0.37%)
May 30, 2018	15.45	15.65	15.38	15.62	444,330	+0.22(+1.43%)
May 29, 2018	15.54	15.63	15.21	15.40	526,078	-0.22(-1.41%)
May 25, 2018		15.62	15.62	15.62	0	+0.00(+0.00%)
May 24, 2018	15.72	15.72	15.14	15.62	565,099	-0.10(-0.61%)
May 23, 2018	15.82	15.85	15.54	15.72	427,789	-0.11(-0.66%)
May 22, 2018	15.94	15.99	15.72	15.82	631,512	-0.14(-0.90%)
May 21, 2018	16.06	16.19	15.91	15.97	458,728	-0.07(-0.42%)
May 18, 2018	16.21	16.28	15.91	16.03	496,262	-0.11(-0.65%)
May 17, 2018	15.92	16.27	15.82	16.14	576,508	+0.29(+1.81%)
May 16, 2018	15.68	16.06	15.68	15.85	687,639	+0.10(+0.61%)
May 15, 2018	15.50	15.93	15.43	15.76	929,285	+0.26(+1.66%)
May 14, 2018	15.47	15.62	15.26	15.50	1,250,835	+0.11(+0.74%)
May 11, 2018	14.89	15.64	14.86	15.39	1,129,900	+0.45(+3.01%)
May 10, 2018	14.33	15.39	14.33	14.94	995,045	+0.53(+3.71%)
May 09, 2018	14.41	14.43	14.12	14.40	1,015,786	+0.05(+0.33%)
May 08, 2018	14.76	14.81	14.10	14.35	1,018,677	-0.39(-2.66%)
May 07, 2018	15.02	15.03	14.71	14.75	488,902	-0.20(-1.34%)
May 04, 2018	14.67	15.08	14.63	14.95	498,851	+0.26(+1.76%)
May 03, 2018	15.84	15.84	14.56	14.69	1,597,917	-1.24(-7.79%)
May 02, 2018	15.30	16.12	15.30	15.93	773,208	+0.50(+3.22%)
May 01, 2018	15.47	15.60	15.24	15.43	847,765	-0.09(-0.55%)
Apr 30, 2018	15.40	15.66	15.28	15.52	1,111,051	+0.15(+0.99%)
Apr 27, 2018	14.84	15.42	14.79	15.37	897,414	+0.51(+3.41%)
Apr 26, 2018	14.73	14.87	14.44	14.86	842,023	+0.25(+1.70%)
Apr 25, 2018	14.26	14.79	14.26	14.61	857,558	+0.27(+1.86%)
Apr 24, 2018	14.47	14.47	14.27	14.34	1,026,496	+0.02(+0.13%)
Apr 23, 2018	14.50	14.58	14.29	14.33	1,015,760	-0.11(-0.73%)
Apr 20, 2018	14.77	14.94	14.30	14.43	841,726	-0.32(-2.20%)
Apr 19, 2018	15.50	15.58	14.76	14.76	988,587	-0.80(-5.16%)
Apr 18, 2018	15.50	15.69	15.42	15.56	473,695	+0.07(+0.43%)
Apr 17, 2018	15.26	15.57	15.19	15.49	574,295	+0.31(+2.01%)
Apr 16, 2018	14.98	15.98	14.71	15.19	1,196,299	+0.13(+0.89%)
Apr 13, 2018	15.34	15.38	14.91	15.05	567,242	-0.19(-1.25%)
Apr 12, 2018	15.37	15.46	15.18	15.24	497,551	-0.08(-0.50%)
Apr 11, 2018	15.07	15.43	15.03	15.32	462,666	+0.17(+1.13%)
Apr 10, 2018	15.09	15.46	15.06	15.15	620,127	+0.12(+0.83%)
Apr 09, 2018	15.22	15.27	14.97	15.02	505,057	-0.11(-0.69%)
Apr 06, 2018	15.03	15.26	14.97	15.13	528,664	-0.01(-0.06%)
Apr 05, 2018	15.09	15.27	14.84	15.14	604,669	+0.11(+0.76%)
Apr 04, 2018	14.43	15.19	14.19	15.02	823,770	+0.37(+2.54%)
Apr 03, 2018	14.49	14.79	14.25	14.65	1,051,406	+0.24(+1.66%)
Apr 02, 2018	14.84	15.04	14.34	14.41	786,312	-0.44(-2.96%)
Mar 29, 2018		14.85	14.85	14.85	0	+0.02(+0.13%)
Mar 28, 2018	14.55	14.91	14.47	14.83	1,024,724	+0.38(+2.64%)
Mar 27, 2018	14.41	14.72	14.16	14.45	651,413	+0.06(+0.40%)
Mar 26, 2018	14.58	14.61	13.91	14.39	772,484	-0.02(-0.13%)
Mar 23, 2018	14.77	14.87	14.37	14.41	866,814	-0.32(-2.14%)
Mar 22, 2018	14.82	15.38	14.70	14.73	1,137,873	-0.17(-1.15%)
Mar 21, 2018	14.73	15.12	14.68	14.90	953,488	+0.17(+1.17%)
Mar 20, 2018	15.18	15.22	14.59	14.73	1,208,759	-0.40(-2.65%)
Mar 19, 2018	15.44	15.48	14.81	15.13	1,625,205	-0.47(-3.00%)
Mar 16, 2018	15.80	15.95	15.44	15.60	11,874,619	-0.23(-1.45%)
Mar 15, 2018	15.96	16.07	15.61	15.82	1,045,469	-0.12(-0.78%)
Mar 14, 2018	16.12	16.26	15.69	15.95	996,806	-0.19(-1.18%)
Mar 13, 2018	16.39	16.50	16.10	16.14	1,118,159	-0.18(-1.10%)
Mar 12, 2018	15.99	16.48	15.94	16.32	1,148,750	+0.30(+1.88%)
Mar 09, 2018	15.92	16.08	15.77	16.02	894,543	+0.21(+1.31%)
Mar 08, 2018	16.06	16.27	15.66	15.81	1,042,752	-0.28(-1.75%)
Mar 07, 2018		16.38	15.90	16.09	1,145,727	+0.07(+0.41%)
Mar 06, 2018	15.94	16.07	15.60	16.03	916,614	+0.23(+1.43%)
Mar 05, 2018	15.59	15.90	15.49	15.80	811,846	+0.21(+1.33%)
Mar 02, 2018	15.07	15.68	15.06	15.59	1,015,363	+0.44(+2.92%)
Mar 01, 2018	15.40	15.49	14.97	15.15	1,559,743	-0.28(-1.83%)
Feb 28, 2018	15.69	15.77	15.31	15.43	1,329,522	-0.21(-1.32%)
Feb 27, 2018	15.69	16.04	15.57	15.64	1,865,950	+0.16(+1.03%)
Feb 26, 2018	15.17	15.63	14.84	15.48	1,293,396	+0.30(+1.98%)
Feb 23, 2018	15.01	15.23	14.78	15.18	1,319,841	+0.29(+1.96%)
Feb 22, 2018			14.78	14.89	2,701,208	-0.07(-0.44%)
Feb 21, 2018	14.55	15.10	14.46	14.95	1,974,918	+0.47(+3.25%)
Feb 20, 2018	15.10	15.30	14.13	14.48	2,753,801	-0.64(-4.23%)
Feb 16, 2018		15.12	15.12	15.12	0	+0.45(+3.08%)
Feb 15, 2018	14.46	14.75	14.39	14.67	2,682,881	+0.25(+1.76%)
Feb 14, 2018	14.34	15.48	14.23	14.42	3,527,497	+0.37(+2.61%)
Feb 13, 2018	14.50	14.59	13.41	14.05	2,209,534	-0.71(-4.84%)
Feb 12, 2018	14.70	15.03	14.50	14.77	1,947,874	+0.12(+0.84%)
Feb 09, 2018	15.07	15.14	14.12	14.64	2,149,469	-0.31(-2.08%)
Feb 08, 2018	15.39	15.74	14.94	14.95	1,538,830	-0.44(-2.87%)
Feb 07, 2018	15.32	15.85	15.10	15.40	1,247,807	-0.03(-0.18%)
Feb 06, 2018	15.12	15.53	14.55	15.43	2,302,112	-0.18(-1.15%)
Feb 05, 2018	16.54	16.63	15.47	15.60	1,923,187	-1.03(-6.17%)
Feb 02, 2018	16.73	16.73	16.16	16.63	3,417,655	-0.09(-0.56%)
Feb 01, 2018		18.15	16.15	16.72	6,021,571	-3.09(-15.57%)
Jan 31, 2018	21.04	21.14	19.55	19.81	2,336,997	-1.19(-5.65%)
Jan 30, 2018	21.07	21.15	20.39	20.99	1,343,696	-0.34(-1.59%)
Jan 29, 2018	20.74	21.55	20.74	21.33	1,102,722	+0.64(+3.09%)
Jan 26, 2018	20.62	21.05	20.23	20.69	1,217,032	+0.23(+1.10%)
Jan 25, 2018	20.49	20.69	20.24	20.47	789,843	+0.02(+0.09%)
Jan 24, 2018	20.41	20.65	20.26	20.45	1,149,760	+0.15(+0.74%)
Jan 23, 2018	21.18	21.26	20.08	20.30	1,574,075	-0.98(-4.60%)
Jan 22, 2018	20.18	21.28	20.13	21.28	1,544,550	+1.09(+5.41%)
Jan 19, 2018	19.87	20.24	19.23	20.18	1,323,394	+0.25(+1.27%)
Jan 18, 2018	20.41	20.65	19.77	19.93	1,145,035	-0.53(-2.57%)
Jan 17, 2018	20.46	20.67	19.90	20.46	1,648,517	+0.08(+0.42%)
Jan 16, 2018	19.58	20.51	19.54	20.37	2,029,019	+0.94(+4.84%)
Jan 12, 2018		19.43	19.43	19.43	0	-0.14(-0.72%)
Jan 11, 2018	19.15	19.65	19.13	19.57	933,608	+0.50(+2.61%)
Jan 10, 2018	18.76	19.19	18.63	19.07	982,017	+0.32(+1.71%)
Jan 09, 2018	18.57	18.89	18.44	18.75	905,294	+0.11(+0.61%)
Jan 08, 2018	18.69	18.81	17.69	18.64	1,256,812	-0.05(-0.25%)
Jan 05, 2018	18.12	18.78	18.06	18.69	1,096,203	+0.61(+3.38%)
Jan 04, 2018	18.11	18.37	17.90	18.08	780,801	+0.07(+0.37%)
Jan 03, 2018	18.17	18.32	17.93	18.01	696,755	-0.21(-1.14%)
Jan 02, 2018	17.85	18.46	17.80	18.22	1,070,778	+0.46(+2.60%)
Dec 29, 2017		17.76	17.76	17.76	0	-0.01(-0.05%)
Dec 28, 2017	17.68	17.80	17.35	17.77	717,172	+0.08(+0.48%)
Dec 27, 2017	17.74	17.88	17.57	17.68	549,666	-0.06(-0.32%)
Dec 26, 2017	17.84	18.15	17.68	17.74	543,261	-0.06(-0.32%)
Dec 22, 2017	18.28	18.28	17.59	17.80	1,001,327	-0.42(-2.32%)
Dec 21, 2017	18.31	18.56	18.16	18.22	770,232	-0.08(-0.41%)
Dec 20, 2017	18.20	18.38	18.13	18.29	1,222,461	+0.05(+0.26%)
Dec 19, 2017	17.06	18.36	17.05	18.25	2,198,640	+0.61(+3.47%)
Dec 18, 2017	17.95	18.09	17.16	17.64	1,751,095	-0.28(-1.57%)
Dec 15, 2017	17.52	17.95	17.52	17.92	4,588,783	+0.36(+2.04%)
Dec 14, 2017	17.96	18.22	17.53	17.56	1,567,189	-0.42(-2.31%)
Dec 13, 2017	17.98	18.19	17.87	17.98	1,184,291	+0.03(+0.16%)
Dec 12, 2017	18.03	18.25	17.59	17.95	1,284,301	-0.01(-0.05%)
Dec 11, 2017	17.45	18.10	17.40	17.96	1,265,867	+0.58(+3.31%)
Dec 08, 2017	17.48	17.66	17.05	17.38	1,008,410	+0.00(+0.00%)
Dec 07, 2017	17.53	17.98	17.45		1,146,272	+0.00(+0.00%)
Dec 06, 2017	17.76	17.94	17.43	17.48	913,013	-0.30(-1.67%)
Dec 05, 2017	18.06	18.31	17.07	17.78	1,638,211	-0.24(-1.34%)
Dec 04, 2017	17.54	18.38	17.54	18.02	1,848,985	+0.62(+3.57%)
Dec 01, 2017	17.74	17.99	17.21	17.40	1,404,168	-0.36(-2.04%)
Nov 30, 2017	17.74	18.10	17.29	17.76	1,295,218	+0.15(+0.84%)
Nov 29, 2017	17.31	17.83	17.31	17.61	1,086,148	+0.32(+1.88%)
Nov 28, 2017	17.12	17.34	16.94	17.29	1,004,065	+0.22(+1.30%)
Nov 27, 2017	17.11	17.39	16.86	17.07	898,454	+0.02(+0.11%)
Nov 24, 2017	17.73	17.80	16.96	17.05	487,710	-0.58(-3.32%)
Nov 22, 2017	17.18	17.96	17.12	17.63	1,851,779	+0.56(+3.26%)
Nov 21, 2017	16.91	17.21	16.69	17.08	1,275,184	+0.28(+1.66%)
Nov 20, 2017	17.40	17.40	16.47	16.80	2,429,474	-0.97(-5.43%)
Nov 17, 2017	17.49	17.87	17.25	17.76	2,050,423	+0.21(+1.22%)
Nov 16, 2017	17.53	17.81	17.40	17.55	2,386,923	+0.14(+0.80%)
Nov 15, 2017	17.00	17.57	16.87	17.41	2,730,928	+0.34(+2.01%)
Nov 14, 2017	17.34	17.39	16.81	17.07	1,605,089	-0.28(-1.61%)
Nov 13, 2017	16.97	17.47	16.97	17.34	2,198,209	+0.37(+2.19%)
Nov 10, 2017	17.26	17.55	16.77	16.97	1,348,980	-0.34(-1.98%)
Nov 09, 2017	17.49	17.67	17.20	17.32	2,062,224	-0.19(-1.11%)
Nov 08, 2017	17.65	17.71	17.25	17.51	1,432,934	-0.19(-1.05%)
Nov 07, 2017	17.98	18.07	17.45	17.70	1,576,525	-0.26(-1.45%)
Nov 06, 2017	18.20	18.23	17.73	17.96	1,956,571	-0.18(-0.97%)
Nov 03, 2017	17.34	18.83	17.34	18.13	2,515,318	+0.81(+4.66%)
Nov 02, 2017	19.50	19.50	17.30	17.33	3,059,932	-2.13(-10.93%)
Nov 01, 2017	22.67	22.80	18.59	19.45	4,912,778	-3.35(-14.69%)
Oct 31, 2017	22.79	23.80	22.50	22.80	4,064,997	+0.07(+0.33%)
Oct 30, 2017	24.20	24.52	22.59	22.73	4,403,450	-1.45(-5.99%)
Oct 27, 2017	25.83	25.83	24.05	24.18	2,403,099	-1.49(-5.82%)
Oct 26, 2017	26.69	26.94	25.52	25.67	1,056,231	-0.87(-3.29%)
Oct 25, 2017	26.97	26.97	26.40	26.54	608,222	-0.39(-1.45%)
Oct 24, 2017	26.66	27.18	26.59	26.93	647,267	+0.40(+1.50%)
Oct 23, 2017	27.19	27.25	26.47	26.53	724,085	-0.62(-2.29%)
Oct 20, 2017	26.74	27.18	26.63	27.15	699,198	+0.61(+2.31%)
Oct 19, 2017	26.43	26.67	26.35	26.54	434,718	+0.11(+0.42%)
Oct 18, 2017	26.30	26.68	26.30	26.43	831,675	+0.16(+0.60%)
Oct 17, 2017	25.88	26.32	25.88	26.27	822,046	+0.42(+1.62%)
Oct 16, 2017	26.12	26.39	25.72	25.85	569,247	-0.11(-0.43%)
Oct 13, 2017	26.24	26.41	25.86	25.97	624,595	-0.38(-1.44%)
Oct 12, 2017	26.08	26.39	25.90	26.35	848,194	+0.28(+1.07%)
Oct 11, 2017	26.10	26.30	26.00	26.07	727,303	-0.08(-0.32%)
Oct 10, 2017	26.26	26.50	26.01	26.15	655,455	-0.11(-0.42%)
Oct 09, 2017	27.25	27.44	26.22	26.26	1,048,839	-0.98(-3.61%)
Oct 06, 2017	27.35	27.38	27.16	27.25	537,518	-0.11(-0.41%)
Oct 05, 2017	27.22	27.45	27.14	27.36	457,203	+0.23(+0.86%)
Oct 04, 2017	27.47	27.62	27.06	27.13	550,156	-0.35(-1.28%)
Oct 03, 2017	27.56	27.56	27.18	27.48	532,213	-0.03(-0.10%)
Oct 02, 2017	27.24	27.52	27.06	27.51	757,843	+0.41(+1.51%)
Sep 29, 2017	27.43	27.55	27.02	27.10	787,371	-0.36(-1.32%)
Sep 28, 2017	27.60	27.68	27.24	27.46	1,229,273	-0.16(-0.57%)
Sep 27, 2017	26.58	27.70	26.41	27.62	939,083	+1.20(+4.53%)
Sep 26, 2017	26.52	26.68	26.40	26.42	802,760	-0.11(-0.42%)
Sep 25, 2017	26.43	26.63	26.29	26.53	683,631	+0.08(+0.32%)
Sep 22, 2017	26.35	26.77	26.26	26.45	732,786	+0.17(+0.64%)
Sep 21, 2017	26.76	26.81	26.26	26.28	850,977	-0.48(-1.80%)
Sep 20, 2017	26.51	26.98	26.42	26.76	896,357	+0.31(+1.16%)
Sep 19, 2017	26.36	26.55	26.26	26.46	850,629	+0.10(+0.39%)
Sep 18, 2017	26.56	26.73	26.27	26.36	491,429	-0.19(-0.70%)
Sep 15, 2017	26.53	26.80	26.33	26.54	1,290,740	+0.07(+0.28%)
Sep 14, 2017	26.21	26.48	25.94	26.47	967,283	+0.28(+1.06%)
Sep 13, 2017	26.51	26.58	26.10	26.19	774,088	-0.33(-1.25%)
Sep 12, 2017	26.49	26.68	26.32	26.52	836,394	+0.06(+0.24%)
Sep 11, 2017	26.16	26.62	26.06	26.46	708,124	+0.49(+1.88%)
Sep 08, 2017	25.97	26.24	25.89	25.97	893,960	-0.08(-0.32%)
Sep 07, 2017	26.19	26.46	25.84	26.05	1,198,476	-0.14(-0.53%)
Sep 06, 2017	25.91	26.28	25.82	26.19	537,385	+0.35(+1.35%)
Sep 05, 2017	26.05	26.26	25.80	25.84	545,537	-0.21(-0.81%)
Sep 01, 2017	26.31	26.40	25.92	26.05	755,954	+0.36(+1.40%)
Aug 31, 2017	25.65	26.14	25.61	25.69	1,722,308	+0.18(+0.72%)
Aug 30, 2017	25.34	25.62	25.22	25.51	646,218	+0.15(+0.58%)
Aug 29, 2017	25.11	25.53	25.01	25.36	655,922	+0.18(+0.73%)
Aug 28, 2017	25.26	25.39	24.82	25.18	725,618	-0.03(-0.11%)
Aug 25, 2017	24.97	25.28	24.94	25.21	664,088	+0.31(+1.26%)
Aug 24, 2017	24.95	25.08	24.80	24.89	789,729	-0.02(-0.07%)
Aug 23, 2017	25.11	25.11	24.75	24.91	1,001,337	-0.22(-0.88%)
Aug 22, 2017	25.29	25.43	25.11	25.13	600,170	-0.11(-0.44%)
Aug 21, 2017	25.38	25.64	25.11	25.24	1,065,750	-0.14(-0.54%)
Aug 18, 2017	25.20	25.65	25.04	25.38	1,378,161	+0.08(+0.33%)
Aug 17, 2017	25.88	26.08	25.30	25.30	751,291	-0.57(-2.20%)
Aug 16, 2017	25.78	26.09	25.78	25.87	626,370	+0.12(+0.46%)
Aug 15, 2017	25.93	26.01	25.65	25.75	759,439	-0.09(-0.36%)
Aug 14, 2017	26.11	26.37	25.80	25.84	642,737	-0.14(-0.53%)
Aug 11, 2017	25.75	26.17	25.73	25.98	944,946	+0.09(+0.36%)
Aug 10, 2017	26.21	26.24	25.84	25.89	1,459,705	-0.35(-1.33%)
Aug 09, 2017	26.67	26.74	26.18	26.24	1,379,539	-0.52(-1.96%)
Aug 08, 2017	26.39	26.92	26.23	26.76	1,467,648	+0.42(+1.61%)
Aug 07, 2017	26.03	26.35	25.87	26.34	1,235,997	+0.23(+0.88%)
Aug 04, 2017		26.78	26.03	26.11	883,033	-0.56(-2.10%)
Aug 03, 2017	27.82	27.93	26.56	26.67	1,303,232	-1.21(-4.35%)
Aug 02, 2017	29.74	29.74	27.84	27.88	1,636,154	-1.65(-5.57%)
Aug 01, 2017	29.71	29.74	29.32	29.53	666,427	-0.11(-0.37%)
Jul 31, 2017	29.69	29.76	29.56	29.64	625,525	-0.02(-0.06%)
Jul 28, 2017	29.69	29.75	29.54	29.66	536,532	+0.04(+0.12%)
Jul 27, 2017	29.74	29.75	29.34	29.62	853,048	+0.00(+0.00%)
Jul 26, 2017	29.90	29.90	29.53	29.62	537,080	-0.28(-0.92%)
Jul 25, 2017	29.35	29.90	29.24	29.90	685,233	+0.58(+1.98%)
Jul 24, 2017	29.30	29.46	29.21	29.32	390,817	+0.03(+0.09%)
Jul 21, 2017	29.66	29.66	29.19	29.29	465,320	-0.15(-0.50%)
Jul 20, 2017		29.58	29.35	29.44	434,022	+0.02(+0.06%)
Jul 19, 2017	29.20	29.44	29.15	29.42	507,206	+0.30(+1.04%)
Jul 18, 2017	29.24	29.24	29.01	29.12	501,677	-0.13(-0.44%)
Jul 17, 2017	29.35	29.39	29.09	29.24	465,768	-0.07(-0.25%)
Jul 14, 2017	28.99	29.49	28.87	29.32	368,660	+0.37(+1.27%)
Jul 13, 2017	29.14	29.14	28.84	28.95	550,938	-0.22(-0.76%)
Jul 12, 2017	29.24	29.43	29.17	29.17	613,425	-0.06(-0.22%)
Jul 11, 2017	29.27	29.29	29.03	29.23	574,921	+0.04(+0.13%)
Jul 10, 2017	29.19	29.44	29.15	29.20	606,988	-0.07(-0.25%)
Jul 07, 2017	29.23	29.40	28.97	29.27	373,448	+0.17(+0.57%)
Jul 06, 2017	29.20	29.38	29.07	29.11	522,404	-0.25(-0.85%)
Jul 05, 2017	29.58	29.62	29.06	29.35	445,693	-0.22(-0.75%)
Jul 03, 2017	29.64	29.80	29.45	29.58	216,001	-0.03(-0.09%)
Jun 30, 2017	29.63	29.74	29.40	29.60	628,612	+0.10(+0.34%)
Jun 29, 2017	29.74	29.83	29.30	29.50	287,165	-0.23(-0.77%)
Jun 28, 2017	29.82	30.00	29.73	29.73	404,380	+0.07(+0.25%)
Jun 27, 2017	29.80	30.03	29.64	29.66	505,886	-0.09(-0.31%)
Jun 26, 2017	29.24	29.88	29.18	29.75	457,979	+0.52(+1.79%)
Jun 23, 2017	29.58	29.72	29.12	29.23	1,024,194	-0.36(-1.21%)
Jun 22, 2017	29.35	29.86	29.35	29.58	439,951	+0.36(+1.23%)
Jun 21, 2017	29.14	29.32	29.06	29.23	456,119	+0.27(+0.92%)
Jun 20, 2017	29.22	29.22	28.93	28.96	625,575	-0.17(-0.60%)
Jun 19, 2017	29.06	29.13	28.83	29.13	760,535	+0.13(+0.44%)
Jun 16, 2017	29.23	29.28	28.80	29.00	1,150,372	-0.36(-1.22%)
Jun 15, 2017	29.35	29.38	29.14	29.36	565,328	-0.06(-0.19%)
Jun 14, 2017	29.36	29.59	29.14	29.42	699,583	-0.09(-0.31%)
Jun 13, 2017	29.77	29.77	29.34	29.51	588,100	-0.13(-0.44%)
Jun 12, 2017	29.42	29.75	29.34	29.64	772,939	+0.22(+0.74%)
Jun 09, 2017	29.08	29.70	28.98	29.42	754,793	+0.39(+1.35%)
Jun 08, 2017	28.87	29.14	28.79	29.03	479,348	+0.19(+0.66%)
Jun 07, 2017	29.06	29.09	28.72	28.84	451,124	-0.14(-0.47%)
Jun 06, 2017	29.33	29.40	28.84	28.98	497,158	-0.50(-1.70%)
Jun 05, 2017	29.42	29.55	29.23	29.48	582,951	+0.02(+0.06%)
Jun 02, 2017	29.65	29.89	29.45	29.46	465,738	-0.16(-0.55%)

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.

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

The Ridgway Record