Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.25	20.25	19.39	19.59	5,312,318	-0.20(-1.00%)
Apr 29, 2015	18.92	19.96	18.68	19.78	6,220,234	+0.80(+4.22%)
Apr 28, 2015	18.53	19.05	18.43	18.98	4,716,296	+0.45(+2.41%)
Apr 27, 2015	18.89	19.23	18.54	18.54	4,446,564	-0.00(-0.02%)
Apr 24, 2015	19.18	19.27	18.47	18.54	4,375,537	-0.53(-2.78%)
Apr 23, 2015	18.39	19.32	18.32	19.07	8,826,204	+0.66(+3.57%)
Apr 22, 2015	17.98	18.63	17.83	18.41	7,038,298	+0.60(+3.37%)
Apr 21, 2015	18.54	18.69	17.74	17.81	4,088,056	-0.65(-3.54%)
Apr 20, 2015	18.56	19.01	18.40	18.46	4,385,765	-0.16(-0.85%)
Apr 17, 2015	18.91	19.13	18.46	18.62	4,317,398	-0.44(-2.30%)
Apr 16, 2015	19.67	20.06	19.03	19.06	7,622,592	-0.65(-3.29%)
Apr 15, 2015	18.89	19.77	18.71	19.71	8,615,576	+0.89(+4.70%)
Apr 14, 2015	18.03	18.95	17.83	18.82	7,587,225	+0.99(+5.58%)
Apr 13, 2015	18.02	18.02	17.47	17.83	5,346,996	+0.28(+1.62%)
Apr 10, 2015	17.66	17.70	17.12	17.54	4,177,199	+0.04(+0.25%)
Apr 09, 2015	17.25	17.79	17.08	17.50	6,340,239	+0.60(+3.52%)
Apr 08, 2015	17.75	17.88	16.88	16.91	6,111,189	-0.80(-4.50%)
Apr 07, 2015	17.86	18.32	17.60	17.70	7,667,785	-0.11(-0.64%)
Apr 06, 2015	17.13	18.00	17.05	17.82	7,617,369	+0.84(+4.96%)
Apr 02, 2015	16.86	16.98	16.98	16.98	4,986,054	+0.03(+0.16%)
Apr 01, 2015	16.55	17.27	16.34	16.95	6,854,606	+0.50(+3.01%)
Mar 31, 2015	16.64	16.80	16.36	16.45	5,478,228	-0.13(-0.77%)
Mar 30, 2015	16.68	16.86	16.20	16.58	4,131,703	-0.03(-0.18%)
Mar 27, 2015	16.64	16.79	16.13	16.61	3,744,881	-0.12(-0.73%)
Mar 26, 2015	16.91	17.25	16.55	16.73	5,616,284	+0.05(+0.29%)
Mar 25, 2015	16.62	16.91	16.36	16.69	5,344,244	+0.22(+1.33%)
Mar 24, 2015	15.98	16.48	15.76	16.47	3,929,039	+0.52(+3.24%)
Mar 23, 2015	15.73	16.41	15.58	15.95	3,628,684	+0.27(+1.73%)
Mar 20, 2015	15.87	16.24	15.51	15.68	8,650,245	-0.03(-0.17%)
Mar 19, 2015	15.93	16.12	15.52	15.70	3,438,341	-0.40(-2.50%)
Mar 18, 2015	15.16	16.30	14.99	16.11	6,563,489	+0.80(+5.21%)
Mar 17, 2015	14.98	15.40	14.83	15.31	4,299,960	+0.30(+1.99%)
Mar 16, 2015	14.83	15.05	14.27	15.01	6,640,694	+0.06(+0.41%)
Mar 13, 2015	14.97	15.18	14.71	14.95	4,507,072	-0.22(-1.44%)
Mar 12, 2015	15.15	15.41	14.93	15.17	4,415,587	+0.12(+0.82%)
Mar 11, 2015	14.87	15.19	14.71	15.05	4,584,626	+0.18(+1.24%)
Mar 10, 2015	15.33	15.45	14.85	14.86	5,934,471	-0.74(-4.77%)
Mar 09, 2015	16.15	16.27	15.42	15.61	8,088,722	-0.49(-3.05%)
Mar 06, 2015	16.63	17.17	16.07	16.10	8,347,660	-0.86(-5.09%)
Mar 05, 2015	16.15	17.01	15.80	16.96	9,441,347	+0.76(+4.68%)
Mar 04, 2015	16.40	16.37	15.82	16.20	5,038,801	-0.17(-1.01%)
Mar 03, 2015	16.01	16.33	15.86	16.37	5,877,719	+0.48(+3.02%)
Mar 02, 2015	16.15	16.33	15.58	15.89	7,330,070	-0.40(-2.44%)
Feb 27, 2015	15.61	16.43	15.54	16.29	6,079,997	+0.73(+4.68%)
Feb 26, 2015	15.45	15.72	15.25	15.56	5,217,266	-0.01(-0.06%)
Feb 25, 2015	15.45	15.76	14.97	15.57	4,967,624	+0.32(+2.12%)
Feb 24, 2015	15.47	15.70	14.75	15.24	4,632,450	-0.10(-0.63%)
Feb 23, 2015	15.65	15.74	15.06	15.34	6,534,368	-0.63(-3.93%)
Feb 20, 2015	16.11	16.18	15.64	15.97	4,143,745	-0.06(-0.38%)
Feb 19, 2015	15.48	16.47	15.45	16.03	6,408,766	-0.12(-0.76%)
Feb 18, 2015	16.00	16.42	15.79	16.15	5,829,364	+0.03(+0.16%)
Feb 17, 2015	15.69	16.17	15.05	16.12	4,781,457	+0.31(+1.98%)
Feb 13, 2015	15.14	15.81	15.81	15.81	8,329,092	+0.98(+6.64%)
Feb 12, 2015	15.01	15.57	14.80	14.83	6,315,376	+0.17(+1.13%)
Feb 11, 2015	14.30	14.91	14.22	14.66	4,688,779	+0.03(+0.24%)
Feb 10, 2015	15.76	15.77	14.46	14.63	8,940,616	-1.00(-6.41%)
Feb 09, 2015	15.79	16.08	15.55	15.63	5,894,431	-0.07(-0.44%)
Feb 06, 2015	15.40	15.80	15.02	15.70	6,814,122	+0.42(+2.74%)
Feb 05, 2015	14.70	15.65	14.70	15.28	9,054,376	+0.51(+3.48%)
Feb 04, 2015	15.16	15.21	14.26	14.77	14,705,154	-0.73(-4.72%)
Feb 03, 2015	15.89	16.68	15.32	15.50	11,869,311	+0.03(+0.23%)
Feb 02, 2015	14.95	15.58	14.89	15.46	11,983,790	+0.51(+3.38%)
Jan 30, 2015	13.79	15.07	13.70	14.96	7,342,741	+1.02(+7.32%)
Jan 29, 2015	13.72	13.97	12.88	13.94	7,492,179	+0.18(+1.33%)
Jan 28, 2015	14.91	15.03	13.35	13.75	12,090,979	-1.29(-8.55%)
Jan 27, 2015	14.17	15.25	14.17	15.04	7,481,219	+0.68(+4.77%)
Jan 26, 2015	13.87	14.36	13.74	14.36	3,451,757	+0.53(+3.85%)
Jan 23, 2015	13.77	14.45	13.69	13.82	6,136,848	-0.07(-0.50%)
Jan 22, 2015	13.80	14.05	13.41	13.89	6,014,164	+0.13(+0.95%)
Jan 21, 2015	13.07	13.81	13.04	13.76	6,615,875	+0.86(+6.69%)
Jan 20, 2015	12.66	12.96	12.21	12.90	7,455,895	+0.06(+0.48%)
Jan 16, 2015	12.04	12.88	11.97	12.84	5,943,091	+0.88(+7.36%)
Jan 15, 2015	12.67	12.95	11.93	11.96	8,218,710	-0.54(-4.32%)
Jan 14, 2015	11.99	12.60	11.68	12.50	8,788,550	+0.27(+2.21%)
Jan 13, 2015	12.15	12.46	11.86	12.23	7,166,352	+0.10(+0.79%)
Jan 12, 2015	12.37	12.59	11.71	12.13	7,249,313	-0.67(-5.24%)
Jan 09, 2015	12.87	12.99	12.32	12.80	5,605,646	-0.05(-0.41%)
Jan 08, 2015	13.00	13.34	12.78	12.86	6,900,114	+0.03(+0.27%)
Jan 07, 2015	13.51	14.02	12.68	12.82	4,938,499	-0.47(-3.54%)
Jan 06, 2015	13.66	13.88	13.11	13.29	5,026,836	-0.45(-3.30%)
Jan 05, 2015	14.24	14.28	13.43	13.75	4,357,492	-0.77(-5.29%)
Jan 02, 2015	14.49	14.76	14.18	14.51	2,868,168	+0.05(+0.36%)
Dec 31, 2014	14.44	14.46	14.46	14.46	4,444,140	-0.19(-1.31%)
Dec 30, 2014	14.62	14.90	14.38	14.65	2,047,409	-0.07(-0.47%)
Dec 29, 2014	14.60	15.10	14.49	14.72	2,751,847	+0.25(+1.75%)
Dec 26, 2014	14.66	14.93	14.18	14.47	3,342,377	-0.03(-0.18%)
Dec 24, 2014	14.57	14.49	14.49	14.49	2,550,080	-0.18(-1.25%)
Dec 23, 2014	14.81	14.99	14.35	14.68	5,246,720	-0.17(-1.17%)
Dec 22, 2014	14.97	15.04	14.34	14.85	5,775,346	-0.36(-2.35%)
Dec 19, 2014	14.73	15.26	14.46	15.21	11,811,639	+0.71(+4.87%)
Dec 18, 2014	14.79	15.04	13.95	14.50	8,798,657	+0.43(+3.07%)
Dec 17, 2014	13.14	14.85	12.93	14.07	9,957,928	+1.08(+8.28%)
Dec 16, 2014	12.32	13.98	12.21	13.00	9,484,320	+0.51(+4.05%)
Dec 15, 2014	12.65	12.91	12.42	12.49	5,844,968	-0.03(-0.21%)
Dec 12, 2014	12.72	13.11	12.49	12.52	5,418,450	-0.60(-4.58%)
Dec 11, 2014	13.00	13.59	13.00	13.12	9,135,184	+0.12(+0.91%)
Dec 10, 2014	13.32	13.54	12.84	13.00	11,511,272	-0.76(-5.51%)
Dec 09, 2014	13.11	13.83	13.11	13.76	7,955,827	+0.46(+3.47%)
Dec 08, 2014	13.54	13.63	13.17	13.30	10,174,703	-0.50(-3.63%)
Dec 05, 2014	14.59	14.68	13.73	13.80	8,066,153	-0.82(-5.63%)
Dec 04, 2014	15.30	15.30	14.47	14.62	6,483,569	-0.57(-3.76%)
Dec 03, 2014	15.08	15.68	15.04	15.19	5,962,545	-0.10(-0.62%)
Dec 02, 2014	15.21	15.83	15.21	15.29	7,317,231	-0.02(-0.11%)
Dec 01, 2014	15.38	15.73	14.79	15.30	5,812,621	-0.02(-0.11%)
Nov 28, 2014	16.46	16.46	14.99	15.32	5,007,776	-2.34(-13.26%)
Nov 26, 2014	18.06	17.67	17.67	17.67	4,833,008	-0.59(-3.23%)
Nov 25, 2014	18.19	18.82	18.12	18.25	4,941,704	-0.45(-2.43%)
Nov 24, 2014	18.67	18.99	18.38	18.71	6,745,147	-0.03(-0.18%)
Nov 21, 2014	18.81	19.51	18.53	18.74	5,541,886	+0.31(+1.69%)
Nov 20, 2014	17.65	18.48	17.62	18.43	8,759,110	+0.77(+4.36%)
Nov 19, 2014	17.63	17.72	17.16	17.66	6,104,529	+0.11(+0.62%)
Nov 18, 2014	17.71	18.05	17.37	17.55	5,876,954	-0.32(-1.77%)
Nov 17, 2014	18.22	18.42	17.52	17.87	5,390,559	-0.61(-3.28%)
Nov 14, 2014	18.41	18.84	17.81	18.47	5,545,458	+0.22(+1.19%)
Nov 13, 2014	18.45	18.59	17.59	18.26	7,983,327	-0.49(-2.61%)
Nov 12, 2014	19.07	19.52	18.60	18.75	4,952,018	-0.44(-2.28%)
Nov 11, 2014	18.91	19.35	18.60	19.19	4,065,657	+0.34(+1.79%)
Nov 10, 2014	19.53	19.94	18.77	18.85	3,842,449	-0.52(-2.68%)
Nov 07, 2014	18.93	19.74	18.93	19.37	4,451,451	+0.39(+2.08%)
Nov 06, 2014	18.44	19.02	18.22	18.97	5,480,009	+0.28(+1.48%)
Nov 05, 2014	18.67	19.27	18.42	18.70	5,576,185	+0.31(+1.67%)
Nov 04, 2014	19.45	19.48	18.34	18.39	6,737,549	-1.46(-7.33%)
Nov 03, 2014	20.05	20.91	19.62	19.84	5,900,300	-0.10(-0.52%)
Oct 31, 2014	19.97	20.15	19.37	19.95	6,898,818	+0.03(+0.17%)
Oct 30, 2014	19.91	20.31	19.62	19.91	4,647,205	-0.23(-1.12%)
Oct 29, 2014	20.09	20.68	19.77	20.14	6,685,915	+0.34(+1.71%)
Oct 28, 2014	19.19	19.81	18.90	19.80	8,475,997	+0.30(+1.55%)
Oct 27, 2014	20.17	21.18	21.18	19.50	5,867,246	-1.68(-7.93%)
Oct 24, 2014	22.03	22.03	20.70	21.18	5,572,230	-1.18(-5.27%)
Oct 23, 2014	21.87	22.50	20.95	22.36	7,776,663	+0.71(+3.28%)
Oct 22, 2014	22.78	22.97	21.58	21.64	7,301,538	-1.14(-5.00%)
Oct 21, 2014	21.55	22.79	21.52	22.78	6,784,821	+1.58(+7.48%)
Oct 20, 2014	20.96	21.12	20.61	21.20	3,568,649	+0.27(+1.28%)
Oct 17, 2014	21.70	22.16	20.51	20.93	8,621,930	+0.04(+0.19%)
Oct 16, 2014	19.38	20.99	19.04	20.89	10,988,739	+1.00(+5.05%)
Oct 15, 2014	18.24	20.10	18.24	19.89	11,635,359	+1.08(+5.73%)
Oct 14, 2014	19.99	20.39	18.58	18.81	13,091,822	-1.05(-5.28%)
Oct 13, 2014	21.63	22.17	19.80	19.86	9,207,060	-1.94(-8.90%)
Oct 10, 2014	23.13	23.30	21.80	21.80	8,398,142	-1.50(-6.45%)
Oct 09, 2014	25.02	25.07	23.26	23.30	5,757,850	-1.97(-7.78%)
Oct 08, 2014	25.11	25.29	23.81	25.27	7,489,768	+0.03(+0.10%)
Oct 07, 2014	25.86	26.31	25.23	25.24	5,251,607	-0.74(-2.87%)
Oct 06, 2014	26.01	26.50	25.33	25.98	4,265,726	+0.01(+0.03%)
Oct 03, 2014	26.29	26.72	25.66	25.98	4,331,518	-0.24(-0.92%)
Oct 02, 2014	27.63	27.65	25.37	26.22	10,834,875	-1.59(-5.70%)
Oct 01, 2014	28.25	28.83	27.59	27.80	3,692,407	-0.37(-1.32%)
Sep 30, 2014	29.05	29.18	27.98	28.18	4,703,883	-0.50(-1.75%)
Sep 29, 2014	28.42	28.71	28.09	28.68	3,920,627	-0.16(-0.54%)
Sep 26, 2014	28.35	28.91	28.00	28.83	2,186,486	+0.49(+1.74%)
Sep 25, 2014	28.64	28.83	27.94	28.34	2,348,505	-0.41(-1.42%)
Sep 24, 2014	28.36	28.84	27.68	28.75	2,944,192	+0.52(+1.83%)
Sep 23, 2014	27.76	28.44	27.68	28.23	2,562,392	+0.39(+1.42%)
Sep 22, 2014	28.44	28.58	27.35	27.84	3,234,535	-0.81(-2.81%)
Sep 19, 2014	29.12	29.23	28.34	28.64	4,386,866	+0.30(+1.07%)
Sep 18, 2014	28.44	28.63	28.05	28.34	2,392,148	+0.22(+0.77%)
Sep 17, 2014	28.23	28.50	28.01	28.12	3,275,440	-0.03(-0.12%)
Sep 16, 2014	27.44	28.45	27.43	28.16	4,034,144	+0.74(+2.69%)
Sep 15, 2014	27.20	27.74	26.95	27.42	2,547,358	+0.23(+0.86%)
Sep 12, 2014	28.04	28.13	27.15	27.19	3,764,605	-1.06(-3.76%)
Sep 11, 2014	27.40	28.38	27.12	28.25	3,877,667	+0.55(+1.99%)
Sep 10, 2014	27.53	27.79	27.00	27.70	4,530,748	+0.11(+0.41%)
Sep 09, 2014	28.05	28.24	27.47	27.59	3,548,681	-0.60(-2.12%)
Sep 08, 2014	28.85	29.03	27.99	28.18	3,838,015	-0.84(-2.91%)
Sep 05, 2014	28.71	29.05	28.07	29.03	2,431,852	+0.35(+1.23%)
Sep 04, 2014	29.86	29.97	28.49	28.67	2,680,169	-1.26(-4.20%)
Sep 03, 2014	29.43	30.04	29.19	29.93	2,876,419	+0.74(+2.54%)
Sep 02, 2014	29.71	29.79	29.15	29.19	3,711,120	-0.64(-2.14%)
Aug 29, 2014	29.15	29.83	29.83	29.83	2,409,992	+0.86(+2.98%)
Aug 28, 2014	29.15	29.15	28.77	28.96	2,081,734	-0.22(-0.77%)
Aug 27, 2014	29.06	29.41	28.65	29.19	2,465,643	+0.18(+0.63%)
Aug 26, 2014	28.45	29.22	28.42	29.01	2,630,610	+0.67(+2.36%)
Aug 25, 2014	27.99	28.47	27.76	28.34	1,881,155	+0.50(+1.78%)
Aug 22, 2014	27.83	28.01	27.66	27.84	2,106,964	-0.11(-0.39%)
Aug 21, 2014	28.33	28.34	27.81	27.95	2,055,008	-0.35(-1.24%)
Aug 20, 2014	28.24	28.45	27.69	28.30	4,102,453	+0.09(+0.31%)
Aug 19, 2014	28.22	28.68	28.14	28.21	3,870,544	-0.03(-0.09%)
Aug 18, 2014	28.54	29.04	28.03	28.24	3,066,949	-0.16(-0.55%)
Aug 15, 2014	28.49	28.70	28.01	28.39	4,171,356	+0.05(+0.18%)
Aug 14, 2014	29.34	29.53	28.31	28.34	3,966,734	-0.95(-3.24%)
Aug 13, 2014	29.33	29.68	29.33	29.29	1,735,288	+0.12(+0.41%)
Aug 12, 2014	29.15	29.43	28.90	29.17	1,324,408	-0.12(-0.41%)
Aug 11, 2014	29.43	29.69	29.15	29.29	1,587,757	+0.07(+0.24%)
Aug 08, 2014	28.58	29.25	28.49	29.22	2,587,946	+0.60(+2.11%)
Aug 07, 2014	29.24	29.34	28.45	28.62	3,169,122	-0.51(-1.75%)
Aug 06, 2014	28.94	29.69	28.77	29.13	2,817,855	+0.02(+0.06%)
Aug 05, 2014	29.80	29.80	28.75	29.11	4,074,799	-0.66(-2.20%)
Aug 04, 2014	29.44	29.84	29.09	29.77	4,152,144	+0.28(+0.94%)
Aug 01, 2014	29.52	29.66	28.94	29.49	4,179,910	-0.17(-0.58%)
Jul 31, 2014	30.96	31.24	29.58	29.66	6,061,104	-1.63(-5.22%)
Jul 30, 2014	32.23	32.38	31.28	31.30	3,395,370	-0.66(-2.05%)
Jul 29, 2014	32.26	32.34	31.94	31.95	2,983,236	-0.39(-1.20%)
Jul 28, 2014	32.76	32.76	31.93	32.34	3,242,067	-0.24(-0.74%)
Jul 25, 2014	32.55	32.65	32.09	32.58	2,830,684	+0.29(+0.91%)
Jul 24, 2014	31.95	33.19	31.87	32.29	4,642,358	+0.58(+1.82%)
Jul 23, 2014	31.49	31.73	30.96	31.71	4,938,671	+0.40(+1.27%)
Jul 22, 2014	30.66	31.31	30.54	31.31	2,551,779	+0.85(+2.78%)
Jul 21, 2014	30.02	30.55	30.02	30.47	1,853,638	+0.32(+1.06%)
Jul 18, 2014	30.17	30.23	29.89	30.15	1,616,522	+0.02(+0.06%)
Jul 17, 2014	30.80	31.05	30.05	30.13	2,158,390	-0.65(-2.10%)
Jul 16, 2014	30.26	30.88	30.15	30.78	3,506,785	+0.95(+3.18%)
Jul 15, 2014	29.94	30.10	29.17	29.83	2,889,011	-0.22(-0.72%)
Jul 14, 2014	29.94	30.24	29.77	30.04	1,468,944	+0.39(+1.31%)
Jul 11, 2014	30.04	30.07	29.46	29.66	1,760,221	-0.04(-0.15%)
Jul 10, 2014	29.91	30.02	29.46	29.70	1,444,036	-0.51(-1.69%)
Jul 09, 2014	30.34	30.48	29.72	30.21	2,694,356	-0.04(-0.14%)
Jul 08, 2014	30.42	30.48	29.81	30.25	1,733,206	-0.16(-0.54%)
Jul 07, 2014	31.09	31.09	30.29	30.41	1,905,972	-0.66(-2.11%)
Jul 03, 2014	31.24	31.07	31.07	31.07	1,552,043	+0.03(+0.11%)
Jul 02, 2014	30.70	31.20	30.53	31.04	3,571,558	+0.52(+1.70%)
Jul 01, 2014	30.23	30.77	30.20	30.52	2,672,804	+0.35(+1.14%)
Jun 30, 2014	29.89	30.19	29.75	30.17	4,497,206	+0.29(+0.98%)
Jun 27, 2014	29.70	30.01	29.47	29.88	3,556,877	+0.16(+0.55%)
Jun 26, 2014	29.69	30.18	29.57	29.72	2,677,805	+0.28(+0.94%)
Jun 25, 2014	28.46	29.47	28.32	29.44	2,389,897	+0.90(+3.15%)
Jun 24, 2014	29.78	30.10	28.52	28.54	3,170,998	-1.32(-4.42%)
Jun 23, 2014	30.26	30.27	29.68	29.86	1,389,497	-0.29(-0.95%)
Jun 20, 2014	30.23	30.59	30.09	30.15	1,776,591	+0.05(+0.17%)
Jun 19, 2014	29.78	30.12	29.43	30.10	1,550,146	+0.32(+1.07%)
Jun 18, 2014	29.40	29.84	29.27	29.78	2,030,142	+0.47(+1.62%)
Jun 17, 2014	29.13	29.59	29.02	29.30	1,733,291	+0.02(+0.06%)
Jun 16, 2014	29.45	29.52	29.09	29.28	1,121,785	-0.17(-0.59%)
Jun 13, 2014	29.37	29.60	29.02	29.46	2,090,823	+0.16(+0.53%)
Jun 12, 2014	28.82	29.58	28.61	29.30	2,898,718	+0.55(+1.92%)
Jun 11, 2014	28.83	28.86	28.48	28.75	1,410,511	-0.16(-0.54%)
Jun 10, 2014	29.09	29.11	28.84	28.90	1,246,611	+0.01(+0.03%)
Jun 06, 2014	28.55	29.33	28.48	28.90	2,402,594	+0.47(+1.67%)
Jun 05, 2014	28.07	28.48	27.92	28.42	2,670,014	+0.15(+0.52%)
Jun 04, 2014	28.42	28.42	27.93	28.28	2,568,119	-0.14(-0.48%)
Jun 03, 2014	28.19	28.42	27.74	28.41	2,550,573	+0.10(+0.36%)
Jun 02, 2014	28.54	28.70	28.24	28.31	1,636,002	-0.18(-0.63%)
May 30, 2014	28.32	28.83	28.17	28.49	1,236,549	+0.12(+0.42%)
May 29, 2014	28.46	28.61	28.12	28.37	2,424,916	-0.01(-0.03%)
May 28, 2014	28.55	28.61	27.99	28.38	1,257,301	-0.03(-0.12%)
May 27, 2014	28.42	28.70	28.13	28.41	2,149,661	+0.10(+0.36%)
May 23, 2014	28.24	28.31	28.31	28.31	1,051,105	-0.09(-0.33%)
May 22, 2014	28.21	28.67	28.09	28.40	1,114,175	+0.29(+1.04%)
May 21, 2014	27.94	28.32	27.75	28.11	1,522,843	+0.33(+1.18%)
May 20, 2014	28.00	28.01	27.35	27.78	1,998,874	-0.25(-0.89%)
May 19, 2014	27.32	28.16	27.25	28.03	2,603,945	+0.61(+2.23%)
May 16, 2014	27.44	27.74	26.95	27.42	1,735,978	-0.07(-0.25%)
May 15, 2014	28.16	28.20	26.91	27.49	2,678,210	-0.72(-2.56%)
May 14, 2014	27.91	28.52	27.71	28.21	3,575,810	+0.39(+1.41%)
May 13, 2014	27.71	27.97	27.58	27.82	2,482,183	-0.17(-0.60%)
May 12, 2014	27.90	28.21	27.63	27.99	2,279,740	+0.19(+0.68%)
May 09, 2014	28.32	28.35	27.65	27.80	2,721,028	-0.52(-1.82%)
May 08, 2014	29.09	29.37	28.31	28.32	3,166,861	-0.93(-3.17%)
May 07, 2014	28.52	29.27	27.97	29.24	3,202,389	+0.82(+2.89%)
May 06, 2014	28.40	28.94	28.17	28.42	2,907,774	+0.12(+0.43%)
May 05, 2014	28.08	28.61	27.79	28.30	2,662,488	-0.17(-0.60%)
May 02, 2014	27.77	28.71	27.70	28.47	2,462,621	+0.73(+2.64%)

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.

Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Free News Feed