Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.02	16.67	16.02	16.58	1,061,219	+0.47(+2.92%)
May 30, 2018	15.51	16.30	15.46	16.11	1,193,489	+0.70(+4.54%)
May 29, 2018	15.53	15.90	15.19	15.41	1,003,849	-0.25(-1.60%)
May 25, 2018		15.66	15.66	15.66	0	+0.16(+1.03%)
May 24, 2018	15.51	15.98	15.40	15.50	762,668	-0.10(-0.64%)
May 23, 2018	15.36	15.67	15.30	15.60	730,408	+0.09(+0.58%)
May 22, 2018	15.45	15.68	15.31	15.51	773,928	+0.03(+0.19%)
May 21, 2018	15.83	16.03	15.43	15.48	858,867	-0.31(-1.96%)
May 18, 2018	15.84	16.00	15.68	15.79	969,282	-0.16(-1.00%)
May 17, 2018	15.92	16.17	15.69	15.95	1,121,052	-0.16(-0.99%)
May 16, 2018	16.20	16.22	15.52	16.11	1,644,295	-0.09(-0.56%)
May 15, 2018	15.44	16.39	15.44	16.20	1,734,889	+0.75(+4.85%)
May 14, 2018	14.80	15.68	14.75	15.45	1,857,461	+0.47(+3.14%)
May 11, 2018	17.13	17.13	14.63	14.98	5,275,107	-3.66(-19.64%)
May 10, 2018	18.61	19.19	18.52	18.64	1,489,270	+0.02(+0.11%)
May 09, 2018	18.39	18.74	18.32	18.62	911,299	+0.29(+1.58%)
May 08, 2018	18.28	18.48	18.05	18.33	580,573	+0.02(+0.11%)
May 07, 2018	18.00	18.41	17.94	18.31	762,584	+0.43(+2.40%)
May 04, 2018	17.90	18.06	17.62	17.88	774,538	-0.05(-0.28%)
May 03, 2018	18.28	18.49	17.60	17.93	799,242	-0.37(-2.02%)
May 02, 2018	18.18	18.60	18.03	18.30	546,560	-0.02(-0.11%)
May 01, 2018	18.22	18.44	17.56	18.32	651,957	+0.14(+0.77%)
Apr 30, 2018	18.79	19.11	18.05	18.18	961,554	-0.57(-3.04%)
Apr 27, 2018	18.27	18.96	18.09	18.75	888,541	+0.67(+3.71%)
Apr 26, 2018	18.06	18.65	17.83	18.08	1,066,084	+0.06(+0.33%)
Apr 25, 2018	17.90	18.23	17.46	18.02	749,452	+0.16(+0.90%)
Apr 24, 2018	18.00	18.44	17.45	17.86	848,347	-0.14(-0.78%)
Apr 23, 2018	17.97	18.72	17.80	18.00	1,131,339	+0.06(+0.33%)
Apr 20, 2018	18.12	18.29	17.83	17.94	3,058,992	-0.14(-0.77%)
Apr 19, 2018	18.79	18.91	17.96	18.08	1,248,139	-0.79(-4.19%)
Apr 18, 2018	19.16	19.30	18.42	18.87	1,057,289	-0.28(-1.46%)
Apr 17, 2018	18.98	19.32	18.75	19.15	970,126	+0.29(+1.54%)
Apr 16, 2018	20.13	20.13	18.67	18.86	1,285,988	-0.76(-3.87%)
Apr 13, 2018	19.91	20.16	19.08	19.62	1,598,306	-0.25(-1.26%)
Apr 12, 2018	19.10	19.90	18.81	19.87	1,856,853	+0.81(+4.25%)
Apr 11, 2018	18.02	19.18	17.92	19.06	1,621,977	+0.91(+5.01%)
Apr 10, 2018	17.66	18.25	17.49	18.15	1,284,080	+0.76(+4.37%)
Apr 09, 2018	17.50	17.62	17.12	17.39	918,528	+0.29(+1.70%)
Apr 06, 2018	17.14	17.76	16.90	17.10	1,088,753	-0.19(-1.10%)
Apr 05, 2018	17.01	17.35	16.65	17.29	1,280,877	+0.38(+2.25%)
Apr 04, 2018	15.78	17.09	15.61	16.91	1,653,208	+0.75(+4.64%)
Apr 03, 2018	15.21	16.54	15.16	16.16	2,112,009	+1.07(+7.09%)
Apr 02, 2018	15.20	15.40	14.90	15.09	1,379,091	-0.24(-1.57%)
Mar 29, 2018		15.33	15.33	15.33	0	-0.49(-3.10%)
Mar 28, 2018	16.11	16.27	15.74	15.82	906,527	-0.21(-1.31%)
Mar 27, 2018	16.71	16.85	15.95	16.03	1,096,368	-0.63(-3.78%)
Mar 26, 2018	16.16	16.80	15.84	16.66	1,064,064	+0.86(+5.44%)
Mar 23, 2018	16.26	16.29	15.67	15.80	1,236,095	-0.51(-3.13%)
Mar 22, 2018	16.30	16.87	16.05	16.31	994,067	-0.25(-1.51%)
Mar 21, 2018	15.90	16.68	15.90	16.56	1,048,853	+0.66(+4.15%)
Mar 20, 2018	17.03	17.20	15.79	15.90	1,373,065	-1.16(-6.80%)
Mar 19, 2018	17.10	17.67	16.80	17.06	2,061,452	-0.04(-0.23%)
Mar 16, 2018	16.83	17.32	16.66	17.10	1,321,690	+0.26(+1.54%)
Mar 15, 2018	16.82	17.08	16.68	16.84	1,334,888	+0.06(+0.36%)
Mar 14, 2018	16.67	17.14	16.47	16.78	1,141,751	+0.12(+0.72%)
Mar 13, 2018	16.93	17.49	16.52	16.66	1,651,227	-0.18(-1.07%)
Mar 12, 2018	16.91	17.00	16.07	16.84	1,775,007	+0.09(+0.54%)
Mar 09, 2018	15.93	16.92	15.68	16.75	2,420,117	+0.93(+5.88%)
Mar 08, 2018	15.91	16.09	14.91	15.82	1,778,961	-0.04(-0.25%)
Mar 07, 2018		16.10		15.86	1,682,025	+0.12(+0.76%)
Mar 06, 2018	15.65	15.92	15.35	15.74	1,346,247	+0.16(+1.03%)
Mar 05, 2018	16.00	16.75	14.88	15.58	3,158,765	-0.51(-3.17%)
Mar 02, 2018	13.28	16.33	13.15	16.09	6,199,391	+3.19(+24.73%)
Mar 01, 2018	13.13	13.25	12.62	12.90	1,102,058	-0.12(-0.92%)
Feb 28, 2018	13.07	13.38	12.87	13.02	1,081,715	-0.05(-0.38%)
Feb 27, 2018	13.10	13.42	12.87	13.07	1,038,521	-0.10(-0.76%)
Feb 26, 2018	13.35	13.36	12.76	13.17	806,926	-0.12(-0.90%)
Feb 23, 2018	12.85	13.33	12.62	13.29	1,013,515	+0.52(+4.07%)
Feb 22, 2018	12.96	13.45	12.69	12.77	1,022,525	-0.08(-0.62%)
Feb 21, 2018	12.89	13.35	12.84	12.85	929,624	+0.01(+0.08%)
Feb 20, 2018	13.12	13.34	12.76	12.84	858,139	-0.41(-3.09%)
Feb 16, 2018		13.25	13.25	13.25	0	-0.37(-2.72%)
Feb 15, 2018	13.58	13.98	13.36	13.62	1,113,104	+0.16(+1.19%)
Feb 14, 2018	12.93	13.63	12.89	13.46	1,275,554	+0.36(+2.75%)
Feb 13, 2018	12.43	13.20	12.33	13.10	1,001,984	+0.45(+3.56%)
Feb 12, 2018	12.50	12.82	12.22	12.65	901,353	+0.28(+2.26%)
Feb 09, 2018	12.76	12.86	11.87	12.37	2,397,279	-0.23(-1.83%)
Feb 08, 2018	13.20	13.82	12.60	12.60	1,661,817	-0.98(-7.22%)
Feb 07, 2018	12.79	13.83	12.70	13.58	2,038,331	+0.56(+4.30%)
Feb 06, 2018	11.79	13.15	11.65	13.02	1,847,028	+0.81(+6.63%)
Feb 05, 2018	12.55	13.03	12.07	12.21	1,918,483	-0.49(-3.86%)
Feb 02, 2018	13.03	13.21	12.69	12.70	1,476,880	-0.51(-3.86%)
Feb 01, 2018	12.96	13.28	12.77	13.21	1,554,749	+0.21(+1.62%)
Jan 31, 2018	13.46	13.63	12.90	13.00	1,695,868	-0.29(-2.18%)
Jan 30, 2018	13.85	13.99	13.27	13.29	1,920,510	-0.80(-5.68%)
Jan 29, 2018	14.23	14.78	14.04	14.09	1,691,661	-0.27(-1.88%)
Jan 26, 2018	14.81	14.91	14.15	14.36	1,583,871	-0.32(-2.18%)
Jan 25, 2018	13.97	14.99	13.97	14.68	2,636,925	+0.75(+5.38%)
Jan 24, 2018	14.09	14.44	13.66	13.93	1,702,924	-0.21(-1.49%)
Jan 23, 2018	13.96	14.20	13.61	14.14	2,427,141	+0.48(+3.51%)
Jan 22, 2018	13.19	14.54	13.15	13.66	4,043,994	+0.66(+5.08%)
Jan 19, 2018	13.65	13.67	12.60	13.00	5,716,879	-0.63(-4.62%)
Jan 18, 2018	14.75	14.78	13.54	13.63	2,139,504	-0.62(-4.35%)
Jan 17, 2018	13.35	14.51	13.19	14.25	4,259,382	+0.48(+3.49%)
Jan 16, 2018	15.00	15.29	13.56	13.77	2,986,394	-0.94(-6.39%)
Jan 12, 2018		14.71	14.71	14.71	0	+1.49(+11.27%)
Jan 11, 2018	13.36	13.44	13.05	13.22	1,421,281	-0.18(-1.34%)
Jan 10, 2018	13.57	13.85	13.18	13.40	2,210,579	-0.28(-2.05%)
Jan 09, 2018	12.64	13.81	12.54	13.68	2,503,650	+0.96(+7.55%)
Jan 08, 2018	13.15	13.20	12.23	12.72	1,775,880	-0.43(-3.27%)
Jan 05, 2018	13.18	13.40	12.54	13.15	1,736,404	+0.26(+2.02%)
Jan 04, 2018	13.98	14.03	12.69	12.89	2,374,351	-1.19(-8.45%)
Jan 03, 2018	13.52	14.27	13.50	14.08	2,897,228	+0.61(+4.53%)
Jan 02, 2018	11.77	13.49	11.68	13.47	3,847,861	+1.95(+16.93%)
Dec 29, 2017		11.52	11.52	11.52	0	+0.19(+1.68%)
Dec 28, 2017	11.51	11.64	11.17	11.33	1,524,495	-0.28(-2.41%)
Dec 27, 2017	11.45	11.98	11.32	11.61	1,187,934	+0.13(+1.13%)
Dec 26, 2017	11.45	11.83	11.38	11.48	1,241,105	-0.22(-1.88%)
Dec 22, 2017	12.00	12.07	11.51	11.70	1,475,093	-0.28(-2.34%)
Dec 21, 2017	11.99	12.14	11.83	11.98	1,087,202	-0.01(-0.08%)
Dec 20, 2017	11.90	12.29	11.58	11.99	1,165,862	+0.03(+0.25%)
Dec 19, 2017	12.17	12.37	11.82	11.96	1,485,794	-0.36(-2.92%)
Dec 18, 2017	12.73	12.74	12.22	12.32	1,401,102	-0.32(-2.53%)
Dec 15, 2017	12.40	12.69	12.15	12.64	2,033,132	+0.30(+2.43%)
Dec 14, 2017	13.20	13.34	12.20	12.34	1,395,346	-0.85(-6.44%)
Dec 13, 2017	12.72	13.41	12.69	13.19	970,871	+0.46(+3.61%)
Dec 12, 2017	12.99	13.20	12.63	12.73	1,029,782	-0.26(-2.00%)
Dec 11, 2017	13.27	13.60	12.95	12.99	986,322	-0.29(-2.18%)
Dec 08, 2017	13.33	13.43	13.10	13.28	783,809	+0.16(+1.22%)
Dec 07, 2017	12.64	13.17	12.46	13.12	956,712	+0.48(+3.80%)
Dec 06, 2017	12.94	13.11	12.45	12.64	948,356	-0.30(-2.32%)
Dec 05, 2017	13.53	13.89	12.91	12.94	904,708	-0.48(-3.58%)
Dec 04, 2017	13.77	13.91	13.37	13.42	1,315,149	-0.13(-0.96%)
Dec 01, 2017	13.54	14.01	13.23	13.55	1,136,265	-0.09(-0.66%)
Nov 30, 2017	13.60	14.01	13.48	13.64	1,468,989	+0.10(+0.74%)
Nov 29, 2017	12.98	13.79	12.80	13.54	1,463,063	+0.60(+4.64%)
Nov 28, 2017	12.90	12.97	12.61	12.94	1,077,052	-0.10(-0.77%)
Nov 27, 2017	13.05	13.45	12.87	13.04	968,855	-0.01(-0.08%)
Nov 24, 2017	13.51	13.55	12.90	13.05	697,209	-0.29(-2.17%)
Nov 22, 2017	12.37	14.09	12.35	13.34	2,727,351	+0.97(+7.84%)
Nov 21, 2017	12.47	12.55	12.23	12.37	998,422	-0.13(-1.04%)
Nov 20, 2017	12.92	13.18	12.31	12.50	1,316,616	-0.35(-2.72%)
Nov 17, 2017	13.51	13.67	12.59	12.85	1,593,942	-0.77(-5.65%)
Nov 16, 2017	12.93	13.87	12.80	13.62	2,971,409	+0.97(+7.67%)
Nov 15, 2017	12.47	12.82	11.90	12.65	2,328,225	-0.03(-0.24%)
Nov 14, 2017	12.47	12.69	11.62	12.68	2,820,710	+0.10(+0.79%)
Nov 13, 2017	11.63	12.84	10.26	12.58	7,219,154	+0.77(+6.52%)
Nov 10, 2017	15.04	15.41	11.80	11.81	8,800,066	-4.07(-25.63%)
Nov 09, 2017	15.80	16.22	15.55	15.88	893,302	+0.08(+0.51%)
Nov 08, 2017	15.57	15.93	15.40	15.80	959,685	+0.23(+1.48%)
Nov 07, 2017	15.98	16.12	15.54	15.57	711,181	-0.37(-2.32%)
Nov 06, 2017	16.43	16.50	15.94	15.94	593,086	-0.49(-2.98%)
Nov 03, 2017	15.79	16.45	15.68	16.43	803,290	+0.60(+3.79%)
Nov 02, 2017	15.93	16.29	15.62	15.83	993,796	-0.06(-0.38%)
Nov 01, 2017	16.45	16.64	15.71	15.89	1,414,314	-0.46(-2.81%)
Oct 31, 2017	16.68	16.80	16.23	16.35	900,672	-0.23(-1.39%)
Oct 30, 2017	16.88	17.21	16.45	16.58	1,033,448	-0.31(-1.84%)
Oct 27, 2017	16.32	16.91	16.19	16.89	1,056,801	+0.59(+3.62%)
Oct 26, 2017	16.37	16.61	16.11	16.30	1,234,426	-0.45(-2.69%)
Oct 25, 2017	17.05	17.17	16.28	16.75	1,274,131	-0.32(-1.87%)
Oct 24, 2017	17.41	17.62	17.01	17.07	1,253,968	-0.30(-1.73%)
Oct 23, 2017	17.90	18.11	17.34	17.37	1,067,887	-0.51(-2.85%)
Oct 20, 2017	18.23	18.34	17.75	17.88	1,592,644	-0.34(-1.87%)
Oct 19, 2017	18.20	18.65	17.98	18.22	932,561	-0.02(-0.11%)
Oct 18, 2017	18.10	18.73	17.96	18.24	1,152,756	+0.25(+1.39%)
Oct 17, 2017	17.81	18.13	17.77	17.99	735,210	+0.05(+0.28%)
Oct 16, 2017	18.05	18.25	17.75	17.94	702,546	-0.05(-0.28%)
Oct 13, 2017	18.07	18.33	17.95	17.99	592,234	-0.12(-0.66%)
Oct 12, 2017	17.95	18.31	17.75	18.11	1,068,499	+0.14(+0.78%)
Oct 11, 2017	18.67	19.05	17.92	17.97	1,442,482	-0.83(-4.41%)
Oct 10, 2017	18.92	19.19	18.76	18.80	670,878	-0.08(-0.42%)
Oct 09, 2017	19.08	19.26	18.60	18.88	827,149	-0.29(-1.51%)
Oct 06, 2017	20.28	20.35	19.11	19.17	1,150,135	-1.22(-5.98%)
Oct 05, 2017	19.94	20.49	19.60	20.39	1,023,058	+0.57(+2.88%)
Oct 04, 2017	19.38	19.88	19.33	19.82	785,808	+0.35(+1.80%)
Oct 03, 2017	19.43	19.50	19.21	19.47	474,760	+0.06(+0.31%)
Oct 02, 2017	19.07	19.58	18.96	19.41	828,732	+0.40(+2.10%)
Sep 29, 2017	18.87	19.30	18.66	19.01	826,149	+0.19(+1.01%)
Sep 28, 2017	19.05	19.23	18.75	18.82	626,627	-0.19(-1.00%)
Sep 27, 2017	18.68	19.35	18.66	19.01	785,113	+0.32(+1.71%)
Sep 26, 2017	18.94	18.94	18.40	18.69	527,246	-0.01(-0.05%)
Sep 25, 2017	18.66	19.06	18.55	18.70	908,751	-0.05(-0.27%)
Sep 22, 2017	18.66	18.92	18.52	18.75	502,814	+0.00(+0.00%)
Sep 21, 2017	18.91	19.04	18.56	18.75	568,386	-0.14(-0.74%)
Sep 20, 2017	18.79	19.19	18.65	18.89	696,285	+0.08(+0.43%)
Sep 19, 2017	19.48	19.49	18.71	18.81	923,912	-0.66(-3.39%)
Sep 18, 2017	19.37	19.70	19.36	19.47	673,895	+0.10(+0.52%)
Sep 15, 2017	18.92	19.47	18.85	19.37	1,527,015	+0.48(+2.54%)
Sep 14, 2017	19.82	19.82	18.61	18.89	1,197,275	-0.94(-4.74%)
Sep 13, 2017	19.69	20.02	19.45	19.83	803,822	+0.02(+0.10%)
Sep 12, 2017	19.91	20.07	19.59	19.81	572,475	-0.04(-0.20%)
Sep 11, 2017	20.07	20.25	19.64	19.85	612,637	+0.00(+0.00%)
Sep 08, 2017	19.80	20.25	19.75	19.85	490,716	+0.03(+0.15%)
Sep 07, 2017	19.90	20.10	19.55	19.82	573,926	-0.14(-0.70%)
Sep 06, 2017	20.18	20.36	19.67	19.96	660,294	-0.08(-0.40%)
Sep 05, 2017	20.00	20.47	19.50	20.04	907,738	-0.13(-0.64%)
Sep 01, 2017	19.65	20.67	19.61	20.17	1,296,477	+0.44(+2.23%)
Aug 31, 2017	19.18	19.99	19.05	19.73	1,036,525	+0.56(+2.92%)
Aug 30, 2017	19.01	19.29	18.71	19.17	1,006,197	+0.13(+0.68%)
Aug 29, 2017	17.75	19.37	17.67	19.04	1,573,089	+0.93(+5.14%)
Aug 28, 2017	18.02	18.27	17.77	18.11	1,172,886	+0.38(+2.14%)
Aug 25, 2017	18.67	18.75	17.69	17.73	1,155,803	-0.94(-5.03%)
Aug 24, 2017	18.25	18.68	17.77	18.67	812,738	+0.64(+3.55%)
Aug 23, 2017	17.77	18.15	17.30	18.03	717,421	+0.21(+1.18%)
Aug 22, 2017	17.43	17.89	17.27	17.82	672,686	+0.43(+2.47%)
Aug 21, 2017	17.33	17.83	17.04	17.39	1,020,970	+0.09(+0.52%)
Aug 18, 2017	17.66	17.75	17.05	17.30	1,084,875	-0.32(-1.82%)
Aug 17, 2017	18.15	18.33	17.59	17.62	1,247,281	-0.59(-3.24%)
Aug 16, 2017	18.64	18.81	17.96	18.21	1,072,306	-0.42(-2.25%)
Aug 15, 2017	18.58	18.87	17.82	18.63	1,527,722	+0.08(+0.43%)
Aug 14, 2017	19.99	20.47	18.51	18.55	2,100,036	-1.10(-5.60%)
Aug 11, 2017	18.52	19.68	17.70	19.65	2,111,631	+0.99(+5.31%)
Aug 10, 2017	20.01	20.78	17.74	18.66	2,988,896	-2.32(-11.06%)
Aug 09, 2017	20.48	21.10	20.19	20.98	987,342	+0.32(+1.55%)
Aug 08, 2017	21.47	21.66	20.63	20.66	703,556	-0.84(-3.91%)
Aug 07, 2017	21.65	21.93	21.43	21.50	557,609	-0.15(-0.69%)
Aug 04, 2017	21.32	21.70	21.22	21.65	496,090	+0.33(+1.55%)
Aug 03, 2017	21.05	21.40	20.93	21.32	657,590	+0.23(+1.09%)
Aug 02, 2017	21.39	21.68	20.60	21.09	658,764	-0.29(-1.36%)
Aug 01, 2017	21.63	21.66	20.73	21.38	926,571	-0.21(-0.97%)
Jul 31, 2017	22.51	22.51	21.56	21.59	581,964	-0.96(-4.26%)
Jul 28, 2017	22.39	22.59	21.94	22.55	440,405	+0.06(+0.27%)
Jul 27, 2017	23.23	23.64	22.43	22.49	643,431	-0.63(-2.72%)
Jul 26, 2017	23.21	23.45	22.95	23.12	342,023	-0.07(-0.30%)
Jul 25, 2017	23.24	23.40	22.79	23.19	595,387	+0.13(+0.56%)
Jul 24, 2017	23.51	23.80	23.03	23.06	581,176	-0.55(-2.33%)
Jul 21, 2017	23.50	23.84	23.41	23.61	390,890	-0.04(-0.17%)
Jul 20, 2017	23.00	23.74	22.97	23.65	605,763	+0.65(+2.83%)
Jul 19, 2017	22.96	23.29	22.76	23.00	511,746	+0.08(+0.35%)
Jul 18, 2017	22.80	23.07	22.43	22.92	493,632	+0.09(+0.39%)
Jul 17, 2017	23.08	23.58	22.79	22.83	564,708	-0.30(-1.30%)
Jul 14, 2017	24.12	24.48	23.09	23.13	947,150	-0.99(-4.10%)
Jul 13, 2017	23.50	24.45	23.05	24.12	598,077	+0.57(+2.42%)
Jul 12, 2017	23.28	23.83	23.20	23.55	443,708	+0.41(+1.77%)
Jul 11, 2017	23.48	23.72	22.90	23.14	529,870	-0.36(-1.53%)
Jul 10, 2017	24.22	24.35	23.43	23.50	597,129	-0.73(-3.01%)
Jul 07, 2017	24.32	24.80	24.11	24.23	572,649	+0.07(+0.29%)
Jul 06, 2017	24.94	25.15	24.06	24.16	958,970	-0.97(-3.86%)
Jul 05, 2017	24.45	25.30	24.25	25.13	854,253	+0.73(+2.99%)
Jul 03, 2017	24.17	24.72	23.98	24.40	327,188	+0.31(+1.29%)
Jun 30, 2017	24.22	24.55	23.72	24.09	666,799	-0.05(-0.21%)
Jun 29, 2017	24.93	25.18	23.82	24.14	808,859	-0.79(-3.17%)
Jun 28, 2017	24.33	25.11	23.88	24.93	669,214	+0.86(+3.57%)
Jun 27, 2017	25.34	25.46	24.04	24.07	868,905	-1.31(-5.16%)
Jun 26, 2017	25.36	25.88	24.85	25.38	748,371	+0.02(+0.08%)
Jun 23, 2017	25.18	25.80	24.78	25.36	1,115,712	+0.07(+0.28%)
Jun 22, 2017	24.05	25.63	23.76	25.29	1,230,583	+1.34(+5.59%)
Jun 21, 2017	23.36	24.18	23.26	23.95	759,165	+0.65(+2.79%)
Jun 20, 2017	23.30	23.92	23.22	23.30	727,518	-0.10(-0.43%)
Jun 19, 2017	22.74	23.59	22.46	23.40	913,300	+0.84(+3.72%)
Jun 16, 2017	22.83	22.91	22.37	22.56	2,218,777	-0.26(-1.14%)
Jun 15, 2017	23.35	23.83	22.66	22.82	609,381	-0.66(-2.81%)
Jun 14, 2017	22.74	23.94	22.71	23.48	726,239	+0.70(+3.07%)
Jun 13, 2017	23.28	23.47	22.44	22.78	831,492	-0.38(-1.64%)
Jun 12, 2017	22.26	23.28	21.92	23.16	1,038,792	+0.81(+3.62%)
Jun 09, 2017	22.68	23.25	22.25	22.35	844,321	-0.30(-1.32%)
Jun 08, 2017	22.03	23.04	21.80	22.65	807,608	+0.63(+2.86%)
Jun 07, 2017	21.80	22.14	21.73	22.02	552,442	+0.06(+0.27%)
Jun 06, 2017	21.78	22.23	21.53	21.96	499,106	+0.14(+0.64%)
Jun 05, 2017	22.28	22.52	21.56	21.82	962,212	-0.25(-1.13%)
Jun 02, 2017	22.03	22.14	21.36	22.07	880,424	+0.24(+1.10%)

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