Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.04	22.05	20.14	21.32	2,288,676	-0.48(-2.20%)
May 30, 2017	21.92	22.51	21.67	21.80	789,208	-0.09(-0.41%)
May 26, 2017	22.00	23.02	21.80	21.89	811,148	-0.22(-1.00%)
May 25, 2017	23.34	23.36	21.90	22.11	1,151,228	-1.12(-4.82%)
May 24, 2017	23.00	23.64	22.95	23.23	928,947	+0.30(+1.31%)
May 23, 2017	22.40	23.01	22.31	22.93	898,849	+0.45(+2.00%)
May 22, 2017	23.57	23.71	22.24	22.48	1,272,982	-1.01(-4.30%)
May 19, 2017	24.27	24.47	23.26	23.49	829,017	-0.79(-3.25%)
May 18, 2017	23.82	24.36	23.62	24.28	777,465	+0.53(+2.23%)
May 17, 2017	23.86	24.91	23.64	23.75	1,302,926	-0.50(-2.06%)
May 16, 2017	25.64	26.17	24.19	24.25	1,700,825	-1.42(-5.53%)
May 15, 2017	24.25	26.99	24.21	25.67	2,869,805	+1.53(+6.34%)
May 12, 2017	23.62	24.25	22.91	24.14	1,862,026	+0.52(+2.20%)
May 11, 2017	20.71	23.90	20.12	23.62	5,322,875	+4.06(+20.76%)
May 10, 2017	19.44	19.60	18.93	19.56	1,014,809	+0.12(+0.62%)
May 09, 2017	19.46	19.66	18.89	19.44	1,252,900	+0.08(+0.41%)
May 08, 2017	20.44	20.68	19.22	19.36	994,561	-1.21(-5.88%)
May 05, 2017	21.17	21.17	20.45	20.57	653,324	-0.56(-2.65%)
May 04, 2017	21.23	21.29	20.75	21.13	492,185	-0.01(-0.05%)
May 03, 2017	21.06	21.41	20.76	21.14	497,456	-0.04(-0.19%)
May 02, 2017	21.11	21.41	20.61	21.18	688,979	+0.15(+0.71%)
May 01, 2017	20.88	21.17	20.65	21.03	325,937	+0.19(+0.91%)
Apr 28, 2017	21.53	21.67	20.63	20.84	542,069	-0.63(-2.93%)
Apr 27, 2017	21.41	21.75	21.19	21.47	855,857	+0.14(+0.66%)
Apr 26, 2017	21.12	21.44	21.00	21.33	878,904	+0.20(+0.95%)
Apr 25, 2017	20.43	21.25	20.26	21.13	993,413	+0.86(+4.24%)
Apr 24, 2017	20.50	20.60	20.20	20.27	618,000	+0.10(+0.50%)
Apr 21, 2017	20.30	20.43	20.02	20.17	1,037,051	-0.13(-0.64%)
Apr 20, 2017	20.25	20.44	20.00	20.30	800,106	+0.18(+0.89%)
Apr 19, 2017	19.44	20.37	19.21	20.12	1,229,480	+0.79(+4.09%)
Apr 18, 2017	19.47	19.47	18.74	19.33	1,088,497	-0.17(-0.87%)
Apr 17, 2017	19.69	19.96	19.44	19.50	616,320	-0.17(-0.86%)
Apr 13, 2017	19.86	20.20	19.58	19.67	902,459	-0.20(-1.01%)
Apr 12, 2017	19.70	20.06	19.56	19.87	926,669	+0.19(+0.97%)
Apr 11, 2017	20.19	20.43	19.29	19.68	1,242,943	-0.51(-2.53%)
Apr 10, 2017	19.25	20.43	19.15	20.19	1,322,255	+0.97(+5.05%)
Apr 07, 2017	18.89	19.24	18.63	19.22	954,872	+0.20(+1.05%)
Apr 06, 2017	18.87	19.04	18.41	19.02	1,220,515	+0.10(+0.53%)
Apr 05, 2017	19.33	19.65	18.59	18.92	1,315,919	-0.36(-1.87%)
Apr 04, 2017	19.35	19.58	18.86	19.28	822,225	-0.09(-0.46%)
Apr 03, 2017	19.90	20.20	19.23	19.37	901,737	-0.45(-2.27%)
Mar 31, 2017	19.75	20.12	19.69	19.82	512,808	+0.10(+0.51%)
Mar 30, 2017	20.20	20.22	19.70	19.72	790,908	-0.51(-2.52%)
Mar 29, 2017	19.99	21.00	19.92	20.23	1,100,731	+0.28(+1.40%)
Mar 28, 2017	19.70	20.23	19.46	19.95	719,679	-0.07(-0.35%)
Mar 27, 2017	18.90	20.14	18.86	20.02	932,038	+0.88(+4.60%)
Mar 24, 2017	18.93	19.35	18.78	19.14	715,471	+0.21(+1.11%)
Mar 23, 2017	19.06	19.51	18.85	18.93	791,977	-0.26(-1.35%)
Mar 22, 2017	19.24	19.50	18.55	19.19	1,367,333	-0.12(-0.62%)
Mar 21, 2017	20.76	21.03	19.25	19.31	1,799,927	-1.37(-6.62%)
Mar 20, 2017	20.98	21.15	20.53	20.68	824,837	-0.31(-1.48%)
Mar 17, 2017	21.10	21.59	20.81	20.99	2,239,790	-0.39(-1.82%)
Mar 16, 2017	21.19	21.48	20.95	21.38	1,001,864	+0.22(+1.04%)
Mar 15, 2017	20.82	21.32	20.45	21.16	1,494,554	+0.33(+1.58%)
Mar 14, 2017	22.63	22.75	20.80	20.83	2,135,994	-2.03(-8.88%)
Mar 13, 2017	23.74	23.74	22.79	22.86	1,807,565	-0.92(-3.87%)
Mar 10, 2017	22.89	23.84	22.83	23.78	811,038	+0.87(+3.80%)
Mar 09, 2017	22.72	23.22	22.57	22.91	600,920	+0.08(+0.35%)
Mar 08, 2017	22.31	23.26	22.31	22.83	831,981	+0.58(+2.61%)
Mar 07, 2017	22.34	22.77	22.00	22.25	1,239,305	-0.48(-2.11%)
Mar 06, 2017	22.85	22.92	22.38	22.73	848,209	-0.19(-0.83%)
Mar 03, 2017	23.46	23.49	22.78	22.92	1,467,874	-0.64(-2.72%)
Mar 02, 2017	21.11	24.00	20.20	23.56	4,021,072	+1.76(+8.07%)
Mar 01, 2017	22.63	23.05	21.70	21.80	1,545,148	-0.46(-2.07%)
Feb 28, 2017	22.94	23.05	22.21	22.26	878,937	-0.70(-3.05%)
Feb 27, 2017	21.83	23.02	21.75	22.96	1,101,370	+1.05(+4.79%)
Feb 24, 2017	21.79	22.27	21.56	21.91	838,611	-0.12(-0.54%)
Feb 23, 2017	22.41	22.59	21.86	22.03	856,893	-0.30(-1.34%)
Feb 22, 2017	23.25	23.47	22.33	22.33	1,124,630	-0.97(-4.16%)
Feb 21, 2017	23.53	23.70	23.10	23.30	898,420	-0.13(-0.55%)
Feb 17, 2017		23.43	23.43	23.43	0	-0.14(-0.59%)
Feb 16, 2017	23.91	23.97	23.05	23.57	1,344,800	-0.08(-0.34%)
Feb 15, 2017	23.24	23.75	23.16	23.65	1,309,078	+0.36(+1.55%)
Feb 14, 2017	22.25	23.34	22.13	23.29	1,351,937	+1.02(+4.58%)
Feb 13, 2017	22.00	22.50	21.77	22.27	1,132,098	+0.42(+1.92%)
Feb 10, 2017	21.68	21.97	21.35	21.85	726,456	+0.20(+0.92%)
Feb 09, 2017	21.53	21.88	21.47	21.65	1,008,440	+0.32(+1.50%)
Feb 08, 2017	21.32	21.63	21.09	21.33	1,010,890	-0.08(-0.37%)
Feb 07, 2017	21.42	22.12	21.23	21.41	1,312,164	-0.02(-0.09%)
Feb 06, 2017	22.21	22.39	21.22	21.43	1,578,330	-0.61(-2.77%)
Feb 03, 2017	21.18	22.06	20.97	22.04	1,696,018	+1.10(+5.25%)
Feb 02, 2017	21.01	21.95	20.39	20.94	3,458,810	+0.45(+2.20%)
Feb 01, 2017	21.20	21.24	20.43	20.49	1,234,735	-0.67(-3.17%)
Jan 31, 2017	20.89	21.57	20.45	21.16	1,699,842	+0.16(+0.76%)
Jan 30, 2017	21.90	21.90	20.60	21.00	1,178,076	-0.60(-2.78%)
Jan 27, 2017	20.88	21.64	20.60	21.60	1,156,147	+0.82(+3.95%)
Jan 26, 2017	21.12	21.75	20.70	20.78	1,203,897	-0.36(-1.70%)
Jan 25, 2017	21.89	22.00	21.06	21.14	1,741,121	-0.51(-2.36%)
Jan 24, 2017	21.98	22.43	21.15	21.65	2,150,832	-0.44(-1.99%)
Jan 23, 2017	23.20	23.39	21.98	22.09	1,612,624	-1.22(-5.23%)
Jan 20, 2017	23.56	23.80	23.07	23.31	1,217,431	-0.20(-0.85%)
Jan 19, 2017	25.03	25.07	23.20	23.51	1,806,366	-1.56(-6.22%)
Jan 18, 2017	24.96	25.09	24.40	25.07	972,565	+0.33(+1.33%)
Jan 17, 2017	24.53	24.88	23.81	24.74	1,662,405	-0.03(-0.12%)
Jan 13, 2017		24.77	24.77	24.77	0	-0.49(-1.94%)
Jan 12, 2017	25.13	25.39	24.43	25.26	1,240,608	-0.14(-0.55%)
Jan 11, 2017	26.44	26.95	25.34	25.40	1,100,574	-1.10(-4.15%)
Jan 10, 2017	26.49	26.57	25.78	26.50	661,516	+0.11(+0.42%)
Jan 09, 2017	26.58	26.82	25.94	26.39	752,307	-0.01(-0.04%)
Jan 06, 2017	25.92	26.50	25.62	26.40	749,667	+0.57(+2.21%)
Jan 05, 2017	26.12	26.54	25.39	25.83	1,223,611	-0.20(-0.77%)
Jan 04, 2017	24.74	26.20	24.74	26.03	1,281,181	+1.22(+4.92%)
Jan 03, 2017	24.45	24.83	23.87	24.81	1,212,032	+0.51(+2.10%)
Dec 30, 2016		24.30	24.30	24.30	0	-0.62(-2.49%)
Dec 29, 2016	24.59	25.31	24.32	24.92	1,811,660	+0.38(+1.55%)
Dec 28, 2016	25.43	25.61	24.50	24.54	1,278,610	-1.06(-4.14%)
Dec 27, 2016	25.90	26.26	25.57	25.60	884,709	-0.18(-0.70%)
Dec 23, 2016		25.78	25.78	25.78	0	+0.18(+0.70%)
Dec 22, 2016	26.00	26.40	25.41	25.60	1,049,163	-0.53(-2.03%)
Dec 21, 2016	27.15	27.49	26.10	26.13	1,140,060	-1.09(-4.00%)
Dec 20, 2016	28.82	28.87	27.09	27.22	1,355,134	-1.42(-4.96%)
Dec 19, 2016	28.41	29.39	28.31	28.64	1,110,339	+0.29(+1.02%)
Dec 16, 2016	28.28	29.18	28.17	28.35	2,359,384	-0.03(-0.11%)
Dec 15, 2016	28.20	28.49	27.76	28.38	1,041,105	+0.27(+0.96%)
Dec 14, 2016	28.70	29.28	27.87	28.11	1,215,918	-0.60(-2.09%)
Dec 13, 2016	28.94	29.35	28.62	28.71	1,206,136	+0.28(+0.98%)
Dec 12, 2016	29.48	29.64	28.40	28.43	1,144,399	-1.40(-4.69%)
Dec 09, 2016	30.60	30.96	29.72	29.83	979,206	-0.52(-1.71%)
Dec 08, 2016	29.97	30.43	29.31	30.35	1,442,296	+0.35(+1.17%)
Dec 07, 2016	29.56	30.37	29.15	30.00	1,667,841	-0.49(-1.61%)
Dec 06, 2016	29.98	30.50	29.37	30.49	1,175,912	+0.54(+1.80%)
Dec 05, 2016	28.54	30.05	28.24	29.95	1,408,437	+1.67(+5.91%)
Dec 02, 2016	27.95	29.00	27.59	28.28	1,015,997	+0.44(+1.58%)
Dec 01, 2016	29.44	29.44	27.77	27.84	1,330,886	-1.34(-4.59%)
Nov 30, 2016	30.41	30.45	28.97	29.18	1,299,483	-1.17(-3.86%)
Nov 29, 2016	30.44	30.93	30.05	30.35	841,881	-0.04(-0.13%)
Nov 28, 2016	31.39	31.58	29.96	30.39	1,336,919	-1.29(-4.07%)
Nov 25, 2016	31.34	31.68	31.00	31.68	460,383	+0.36(+1.15%)
Nov 23, 2016		31.32	31.32	31.32	0	+0.97(+3.20%)
Nov 22, 2016	31.34	31.38	30.26	30.35	1,079,842	-0.66(-2.13%)
Nov 21, 2016	30.90	31.68	29.87	31.01	1,387,832	-0.18(-0.58%)
Nov 18, 2016	31.35	31.85	30.97	31.19	1,141,018	-0.23(-0.73%)
Nov 17, 2016	30.68	31.42	30.15	31.42	883,118	+0.92(+3.02%)
Nov 16, 2016	32.45	32.90	30.48	30.50	2,900,715	-2.16(-6.61%)
Nov 15, 2016	32.00	32.85	31.21	32.66	1,632,579	+0.68(+2.13%)
Nov 14, 2016	29.81	32.00	29.36	31.98	2,035,145	+2.28(+7.68%)
Nov 11, 2016	29.26	29.80	28.70	29.70	1,606,854	+0.28(+0.95%)
Nov 10, 2016	28.14	29.75	27.14	29.42	1,793,685	+1.30(+4.62%)
Nov 09, 2016	27.23	28.49	26.60	28.12	2,195,418	+2.33(+9.03%)
Nov 08, 2016	24.99	26.31	24.83	25.79	977,369	+0.42(+1.66%)
Nov 07, 2016	25.67	25.69	24.76	25.37	1,211,247	-0.02(-0.08%)
Nov 04, 2016	24.45	25.84	24.43	25.39	1,551,680	+0.88(+3.59%)
Nov 03, 2016	25.92	26.00	24.30	24.51	1,326,143	-1.09(-4.26%)
Nov 02, 2016	26.19	26.41	25.47	25.60	931,716	-0.84(-3.18%)
Nov 01, 2016	26.02	26.53	25.71	26.44	645,838	+0.34(+1.30%)
Oct 31, 2016	25.98	26.22	25.76	26.10	616,546	+0.16(+0.62%)
Oct 28, 2016	25.92	26.54	25.52	25.94	1,160,112	-0.17(-0.65%)
Oct 27, 2016	26.64	27.08	26.04	26.11	709,124	-0.29(-1.10%)
Oct 26, 2016	26.38	27.18	26.03	26.40	696,184	+0.06(+0.23%)
Oct 25, 2016	26.37	27.00	26.29	26.34	571,851	-0.28(-1.05%)
Oct 24, 2016	26.70	27.02	26.33	26.62	565,773	-0.01(-0.04%)
Oct 21, 2016	26.87	27.05	26.50	26.63	1,307,012	-0.44(-1.63%)
Oct 20, 2016	25.88	27.14	25.82	27.07	869,939	+1.10(+4.24%)
Oct 19, 2016	26.30	26.41	25.67	25.97	947,444	-0.38(-1.44%)
Oct 18, 2016	26.15	26.50	25.89	26.35	831,678	+0.52(+2.01%)
Oct 17, 2016	26.68	26.87	25.81	25.83	1,092,518	-0.85(-3.19%)
Oct 14, 2016	27.36	27.72	26.42	26.68	1,346,810	-0.61(-2.24%)
Oct 13, 2016	27.00	28.11	26.87	27.29	1,048,654	-0.27(-0.98%)
Oct 12, 2016	29.23	29.56	27.44	27.56	1,270,303	-1.81(-6.16%)
Oct 11, 2016	30.29	30.59	29.19	29.37	1,197,253	-1.12(-3.67%)
Oct 10, 2016	29.86	30.78	29.46	30.49	1,421,269	+0.80(+2.69%)
Oct 07, 2016	28.47	29.75	28.23	29.69	1,387,993	+1.16(+4.07%)
Oct 06, 2016	28.76	29.06	28.42	28.53	784,900	-0.38(-1.31%)
Oct 05, 2016	28.82	29.59	28.72	28.91	1,017,500	+0.13(+0.45%)
Oct 04, 2016	29.00	29.25	28.17	28.78	1,262,571	-0.26(-0.90%)
Oct 03, 2016	27.77	29.17	27.74	29.04	1,363,216	+1.02(+3.64%)
Sep 30, 2016	27.75	28.44	27.51	28.02	1,028,415	+0.27(+0.97%)
Sep 29, 2016	27.80	27.80	26.71	27.75	2,234,083	-0.06(-0.22%)
Sep 28, 2016	27.66	28.10	27.02	27.81	931,285	+0.36(+1.31%)
Sep 27, 2016	27.06	27.77	26.97	27.45	662,696	+0.26(+0.96%)
Sep 26, 2016	27.54	27.60	27.04	27.19	477,034	-0.22(-0.80%)
Sep 23, 2016	27.91	28.26	27.39	27.41	860,979	-0.63(-2.25%)
Sep 22, 2016	28.26	28.45	27.77	28.04	909,791	-0.07(-0.25%)
Sep 21, 2016	28.02	28.31	26.77	28.11	1,490,600	+0.23(+0.82%)
Sep 20, 2016	28.13	28.57	27.74	27.88	918,412	-0.04(-0.14%)
Sep 19, 2016	28.00	28.55	27.54	27.92	1,246,137	+0.07(+0.25%)
Sep 16, 2016	27.18	28.00	27.13	27.85	1,804,456	+0.41(+1.49%)
Sep 15, 2016	27.02	27.54	26.50	27.44	1,005,579	+0.65(+2.43%)
Sep 14, 2016	26.83	27.24	26.23	26.79	1,044,638	+0.17(+0.64%)
Sep 13, 2016	26.06	26.92	25.86	26.62	887,802	+0.03(+0.11%)
Sep 12, 2016	25.11	26.61	25.04	26.59	1,254,284	+1.19(+4.69%)
Sep 09, 2016	26.88	27.31	25.38	25.40	1,873,187	-1.89(-6.93%)
Sep 08, 2016	27.15	27.83	26.52	27.29	1,561,090	+0.13(+0.48%)
Sep 07, 2016	26.03	28.30	25.70	27.16	3,962,765	+1.16(+4.46%)
Sep 06, 2016	25.38	26.34	25.26	26.00	1,277,389	+0.67(+2.65%)
Sep 02, 2016	25.38	25.33	25.33	25.33	964,900	+0.04(+0.16%)
Sep 01, 2016	25.01	25.55	24.60	25.29	1,050,463	+0.05(+0.20%)
Aug 31, 2016	25.20	25.57	24.83	25.24	1,289,007	-0.21(-0.83%)
Aug 30, 2016	25.49	26.19	25.07	25.45	1,143,664	-0.02(-0.08%)
Aug 29, 2016	26.04	26.36	24.30	25.47	2,533,045	-0.65(-2.49%)
Aug 26, 2016	25.67	26.36	25.35	26.12	1,771,387	+0.44(+1.71%)
Aug 25, 2016	26.50	26.96	24.89	25.68	2,016,960	-0.61(-2.32%)
Aug 24, 2016	29.31	29.71	26.20	26.29	2,999,988	-2.98(-10.18%)
Aug 23, 2016	29.90	30.47	29.12	29.27	1,173,744	-0.57(-1.91%)
Aug 22, 2016	29.23	30.56	29.12	29.84	2,042,038	+0.68(+2.33%)
Aug 19, 2016	29.40	29.45	28.75	29.16	1,388,926	-0.19(-0.65%)
Aug 18, 2016	29.31	29.69	28.83	29.35	1,003,691	+0.09(+0.31%)
Aug 17, 2016	28.45	29.74	28.11	29.26	2,423,909	+0.68(+2.38%)
Aug 16, 2016	29.03	29.30	28.46	28.58	900,436	-0.42(-1.45%)
Aug 15, 2016	28.68	29.44	28.54	29.00	1,287,071	+0.73(+2.58%)
Aug 12, 2016	28.63	28.63	27.65	28.27	1,143,102	-0.41(-1.43%)
Aug 11, 2016	28.35	29.11	28.00	28.68	1,219,503	+0.75(+2.69%)
Aug 10, 2016	27.38	28.37	26.61	27.93	2,738,425	+0.97(+3.60%)
Aug 09, 2016	26.98	27.26	26.41	26.96	1,635,385	-0.09(-0.33%)
Aug 08, 2016	30.10	30.15	26.92	27.05	2,295,601	-1.66(-5.78%)
Aug 05, 2016	28.05	28.85	27.50	28.71	1,823,239	+1.03(+3.72%)
Aug 04, 2016	28.65	29.25	27.51	27.68	1,539,118	-0.71(-2.50%)
Aug 03, 2016	26.37	29.00	26.29	28.39	2,825,271	+2.16(+8.23%)
Aug 02, 2016	27.59	28.00	25.54	26.23	1,768,233	-1.15(-4.20%)
Aug 01, 2016	25.27	27.85	25.26	27.38	2,371,835	+2.05(+8.09%)
Jul 29, 2016	24.65	25.63	24.45	25.33	845,260	+0.62(+2.51%)
Jul 28, 2016	25.40	25.74	24.33	24.71	749,760	-0.86(-3.36%)
Jul 27, 2016	24.63	25.62	24.60	25.57	849,196	+0.96(+3.90%)
Jul 26, 2016	24.26	24.90	23.83	24.61	706,312	+0.23(+0.94%)
Jul 25, 2016	24.03	24.59	23.87	24.38	860,514	+0.37(+1.54%)
Jul 22, 2016	24.43	24.64	23.98	24.01	737,617	-0.32(-1.32%)
Jul 21, 2016	24.88	25.30	23.97	24.33	1,223,103	-0.22(-0.90%)
Jul 20, 2016	23.47	24.75	23.39	24.55	1,376,515	+1.47(+6.37%)
Jul 19, 2016	25.06	25.64	22.88	23.08	2,840,916	-2.37(-9.31%)
Jul 18, 2016	24.64	25.53	24.44	25.45	820,685	+0.90(+3.67%)
Jul 15, 2016	24.24	24.68	24.07	24.55	1,184,972	-0.34(-1.37%)
Jul 14, 2016	24.76	25.20	24.60	24.89	700,632	+0.22(+0.89%)
Jul 13, 2016	26.10	26.30	24.51	24.67	969,307	-1.22(-4.71%)
Jul 12, 2016	26.70	26.73	25.85	25.89	1,107,396	-0.34(-1.30%)
Jul 11, 2016	27.39	27.49	26.15	26.23	1,213,150	-0.49(-1.83%)
Jul 08, 2016	25.89	27.24	25.89	26.72	1,353,978	+0.83(+3.21%)
Jul 07, 2016	25.43	26.30	25.18	25.89	1,076,509	+0.00(+0.00%)
Jul 06, 2016	24.85	25.92	24.78	25.89	1,557,349	+0.72(+2.86%)
Jul 05, 2016	26.03	26.03	24.82	25.17	1,338,210	-1.20(-4.55%)
Jul 01, 2016	24.45	26.37	26.37	26.37	1,348,500	+1.76(+7.15%)
Jun 30, 2016	24.99	25.36	23.85	24.61	1,455,159	-0.83(-3.26%)
Jun 29, 2016	24.02	25.60	23.54	25.44	1,466,156	+1.62(+6.80%)
Jun 28, 2016	24.29	24.80	23.55	23.82	2,092,458	-0.17(-0.71%)
Jun 27, 2016	23.82	24.30	23.64	23.99	2,377,333	-0.01(-0.04%)
Jun 24, 2016	23.99	25.48	23.95	24.00	2,440,533	-1.20(-4.76%)
Jun 23, 2016	24.56	25.30	24.44	25.20	1,967,749	+0.55(+2.23%)
Jun 22, 2016	24.75	25.40	23.87	24.65	1,289,511	-0.13(-0.52%)
Jun 21, 2016	25.37	25.62	24.43	24.78	1,195,154	-0.34(-1.35%)
Jun 20, 2016	24.34	25.55	24.00	25.12	2,586,340	+1.17(+4.89%)
Jun 17, 2016	25.81	26.15	23.75	23.95	4,639,989	-1.47(-5.78%)
Jun 16, 2016	25.11	25.52	24.31	25.42	1,861,139	-0.08(-0.31%)
Jun 15, 2016	24.85	26.60	24.85	25.50	2,586,462	+0.65(+2.62%)
Jun 14, 2016	25.00	25.73	24.25	24.85	1,590,057	-0.28(-1.11%)
Jun 13, 2016	25.00	26.70	25.00	25.13	1,442,941	-0.14(-0.55%)
Jun 10, 2016	24.79	26.33	24.40	25.27	1,577,618	+0.14(+0.56%)
Jun 09, 2016	26.34	26.51	25.00	25.13	1,631,417	-1.37(-5.17%)
Jun 08, 2016	28.40	28.50	26.01	26.50	2,129,739	-2.12(-7.41%)
Jun 07, 2016	29.50	30.03	28.61	28.62	1,017,746	-1.08(-3.64%)
Jun 06, 2016	29.00	29.80	28.46	29.70	1,093,750	+0.74(+2.56%)
Jun 03, 2016	29.76	29.99	28.75	28.96	1,087,666	-1.03(-3.43%)
Jun 02, 2016	29.56	30.21	29.51	29.99	1,202,523	+0.05(+0.17%)

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.

Intrexon Corp (NY: XON )

Historical Prices

Sections

Services

Log In Using Your Account

Intrexon Corp (NY: XON )

Historical Prices

Sections

Services