Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	40.00	40.07	38.02	38.11	3,125,422	-1.74(-4.37%)
Feb 27, 2017	38.78	40.09	38.75	39.85	2,263,227	+0.97(+2.49%)
Feb 24, 2017	39.08	39.43	38.16	38.88	1,966,734	-0.68(-1.72%)
Feb 23, 2017	39.26	40.83	38.86	39.56	2,318,375	+0.42(+1.07%)
Feb 22, 2017	39.00	39.63	38.79	39.14	1,219,031	-0.06(-0.15%)
Feb 21, 2017	39.54	40.02	38.68	39.20	1,842,615	-0.08(-0.20%)
Feb 17, 2017		39.28	39.28	39.28	0	+0.06(+0.15%)
Feb 16, 2017	39.40	40.49	38.76	39.22	2,144,379	-0.25(-0.63%)
Feb 15, 2017	39.58	39.65	38.59	39.47	2,244,216	-0.22(-0.55%)
Feb 14, 2017	36.96	39.75	36.27	39.69	4,857,372	+2.45(+6.58%)
Feb 13, 2017	37.09	37.92	37.00	37.24	1,929,042	+0.15(+0.40%)
Feb 10, 2017	37.95	38.19	37.06	37.09	1,894,639	-0.86(-2.27%)
Feb 09, 2017	38.84	39.04	37.86	37.95	1,689,620	-0.59(-1.53%)
Feb 08, 2017	37.89	38.72	37.37	38.54	2,360,749	+0.35(+0.92%)
Feb 07, 2017	37.97	38.67	37.65	38.19	2,822,663	+0.34(+0.90%)
Feb 06, 2017	36.32	37.95	35.82	37.85	3,106,117	+1.24(+3.39%)
Feb 03, 2017	35.55	38.25	34.90	36.61	7,113,624	+1.38(+3.92%)
Feb 02, 2017	34.57	35.35	34.16	35.23	1,534,706	+0.74(+2.15%)
Feb 01, 2017	34.65	35.38	34.06	34.49	2,723,856	-0.10(-0.29%)
Jan 31, 2017	32.37	34.85	31.82	34.59	3,356,271	+1.99(+6.10%)
Jan 30, 2017	31.46	32.67	31.43	32.60	1,748,259	+0.67(+2.10%)
Jan 27, 2017	31.39	31.97	31.00	31.93	1,318,943	+0.56(+1.79%)
Jan 26, 2017	31.28	32.10	31.09	31.37	1,609,185	+0.24(+0.77%)
Jan 25, 2017	30.14	31.30	30.14	31.13	1,820,811	+0.99(+3.28%)
Jan 24, 2017	30.18	30.23	29.12	30.14	1,588,679	-0.23(-0.76%)
Jan 23, 2017	31.02	31.04	29.88	30.37	1,319,621	-0.65(-2.10%)
Jan 20, 2017	31.46	31.65	30.93	31.02	1,288,562	-0.41(-1.30%)
Jan 19, 2017	32.21	32.30	31.31	31.43	1,243,917	-0.88(-2.72%)
Jan 18, 2017	31.38	32.40	31.26	32.31	1,590,828	+0.96(+3.06%)
Jan 17, 2017	31.35	31.65	30.05	31.35	1,969,133	-0.42(-1.32%)
Jan 13, 2017		31.77	31.77	31.77	0	-0.01(-0.03%)
Jan 12, 2017	29.56	32.05	29.14	31.78	3,172,515	+1.91(+6.39%)
Jan 11, 2017	31.45	31.68	29.38	29.87	3,352,398	-1.60(-5.08%)
Jan 10, 2017	32.56	32.79	31.17	31.47	2,517,567	-1.22(-3.73%)
Jan 09, 2017	32.98	33.33	32.37	32.69	1,995,388	+0.05(+0.15%)
Jan 06, 2017	31.70	32.93	31.70	32.64	2,185,281	+0.96(+3.03%)
Jan 05, 2017	32.10	32.39	30.88	31.68	2,620,879	-0.26(-0.81%)
Jan 04, 2017	28.91	32.93	28.69	31.94	7,015,526	+3.17(+11.02%)
Jan 03, 2017	29.13	29.54	28.53	28.77	1,369,609	-0.07(-0.24%)
Dec 30, 2016		28.84	28.84	28.84	0	+0.05(+0.17%)
Dec 29, 2016	28.47	29.76	28.40	28.79	1,659,074	+0.27(+0.95%)
Dec 28, 2016	28.88	29.29	28.42	28.52	1,321,818	-0.43(-1.49%)
Dec 27, 2016	30.41	30.98	28.89	28.95	2,859,878	-0.80(-2.69%)
Dec 23, 2016		29.75	29.75	29.75	0	+2.08(+7.52%)
Dec 22, 2016	27.44	28.40	27.09	27.67	2,036,822	+0.21(+0.76%)
Dec 21, 2016	28.46	28.95	27.42	27.46	3,969,852	-1.11(-3.89%)
Dec 20, 2016	29.26	30.14	27.26	28.57	18,513,716	+3.14(+12.35%)
Dec 19, 2016	26.15	26.46	25.30	25.43	1,144,990	-0.55(-2.12%)
Dec 16, 2016	25.72	26.51	25.65	25.98	2,090,091	-0.03(-0.12%)
Dec 15, 2016	24.96	26.07	24.82	26.01	1,897,636	+1.07(+4.29%)
Dec 14, 2016	24.79	25.23	24.31	24.94	1,620,197	+0.07(+0.28%)
Dec 13, 2016	25.30	25.64	24.71	24.87	1,519,790	-0.41(-1.62%)
Dec 12, 2016	26.60	26.80	25.05	25.28	2,066,206	-1.48(-5.53%)
Dec 09, 2016	27.22	27.84	26.61	26.76	1,410,533	-0.48(-1.76%)
Dec 08, 2016	26.88	27.47	26.47	27.24	1,439,531	+0.16(+0.59%)
Dec 07, 2016	27.61	27.85	26.27	27.08	1,994,456	-1.17(-4.14%)
Dec 06, 2016	27.77	28.34	27.17	28.25	1,087,645	+0.46(+1.66%)
Dec 05, 2016	27.68	28.78	27.33	27.79	1,924,273	+0.64(+2.36%)
Dec 02, 2016	26.63	27.66	26.08	27.15	1,508,255	+0.67(+2.53%)
Dec 01, 2016	27.09	27.48	26.46	26.48	1,905,499	-0.51(-1.89%)
Nov 30, 2016	27.74	28.27	26.97	26.99	1,506,626	-0.66(-2.39%)
Nov 29, 2016	27.41	28.13	27.03	27.65	1,165,473	+0.32(+1.17%)
Nov 28, 2016	27.92	28.00	27.20	27.33	1,235,309	-0.71(-2.53%)
Nov 25, 2016	28.31	28.40	27.14	28.04	777,826	-0.18(-0.64%)
Nov 23, 2016		28.22	28.22	28.22	0	+1.50(+5.61%)
Nov 22, 2016	28.75	28.83	26.57	26.72	2,474,795	-1.91(-6.67%)
Nov 21, 2016	29.60	29.81	28.15	28.63	2,095,218	-0.90(-3.05%)
Nov 18, 2016	29.30	30.00	29.25	29.53	1,996,432	+0.43(+1.48%)
Nov 17, 2016	28.72	29.39	28.31	29.10	1,313,958	+0.55(+1.93%)
Nov 16, 2016	28.76	29.97	27.91	28.55	2,134,880	+0.08(+0.28%)
Nov 15, 2016	28.88	28.88	27.75	28.47	1,831,644	-0.59(-2.03%)
Nov 14, 2016	29.00	29.27	27.60	29.06	2,294,160	+0.25(+0.87%)
Nov 11, 2016	29.00	29.93	28.33	28.81	2,600,494	-0.93(-3.13%)
Nov 10, 2016	29.71	30.23	28.75	29.74	3,974,601	+0.87(+3.01%)
Nov 09, 2016	28.09	29.20	27.41	28.87	5,742,646	+2.03(+7.56%)
Nov 08, 2016	25.96	27.68	24.91	26.84	8,590,828	+3.85(+16.75%)
Nov 07, 2016	22.33	23.19	21.93	22.99	3,033,288	+1.30(+5.99%)
Nov 04, 2016	20.93	22.16	20.90	21.69	1,625,631	+0.82(+3.93%)
Nov 03, 2016	22.18	22.32	20.68	20.87	2,949,836	-1.13(-5.14%)
Nov 02, 2016	22.79	23.25	21.87	22.00	2,022,053	-0.93(-4.06%)
Nov 01, 2016	23.36	23.50	22.24	22.93	2,184,116	-0.38(-1.63%)
Oct 31, 2016	22.83	23.38	22.22	23.31	2,154,576	+0.74(+3.28%)
Oct 28, 2016	22.54	22.75	21.78	22.57	2,002,774	+0.01(+0.04%)
Oct 27, 2016	23.40	23.75	22.42	22.56	2,443,678	-0.62(-2.67%)
Oct 26, 2016	23.60	24.27	22.89	23.18	1,963,630	-0.43(-1.82%)
Oct 25, 2016	23.62	24.27	23.32	23.61	1,863,668	-0.11(-0.46%)
Oct 24, 2016	25.67	25.79	23.71	23.72	4,179,911	-1.62(-6.39%)
Oct 21, 2016	23.87	25.88	23.53	25.34	6,939,782	+1.39(+5.80%)
Oct 20, 2016	23.35	24.10	23.27	23.95	1,956,322	+0.54(+2.31%)
Oct 19, 2016	24.18	24.47	23.18	23.41	2,212,253	-0.92(-3.78%)
Oct 18, 2016	24.72	25.13	24.03	24.33	2,029,141	+0.00(+0.02%)
Oct 17, 2016	23.77	24.97	23.50	24.32	2,744,825	+0.65(+2.77%)
Oct 14, 2016	25.51	25.79	23.58	23.67	3,804,714	-1.52(-6.03%)
Oct 13, 2016	25.08	26.15	25.03	25.19	2,442,660	-0.59(-2.29%)
Oct 12, 2016	26.79	27.11	25.37	25.78	2,570,062	-1.10(-4.09%)
Oct 11, 2016	27.04	27.97	26.35	26.88	2,796,802	-0.33(-1.21%)
Oct 10, 2016	27.03	27.42	26.89	27.21	1,809,538	+0.35(+1.30%)
Oct 07, 2016	27.94	27.94	26.43	26.86	3,663,601	-0.53(-1.94%)
Oct 06, 2016	28.51	28.71	27.36	27.39	3,041,283	-1.42(-4.93%)
Oct 05, 2016	28.98	29.47	28.61	28.81	1,959,380	-0.29(-1.00%)
Oct 04, 2016	30.69	30.93	28.40	29.10	5,295,442	-1.61(-5.24%)
Oct 03, 2016	31.60	31.70	30.40	30.71	2,743,172	-1.10(-3.46%)
Sep 30, 2016	32.71	32.77	31.25	31.81	2,358,159	-0.89(-2.72%)
Sep 29, 2016	33.50	33.89	31.92	32.70	3,312,699	-0.98(-2.91%)
Sep 28, 2016	34.95	35.00	33.25	33.68	3,620,403	-1.55(-4.40%)
Sep 27, 2016	34.15	35.57	34.00	35.23	1,317,908	+0.93(+2.71%)
Sep 26, 2016	34.18	34.93	33.86	34.30	1,255,056	-0.68(-1.94%)
Sep 23, 2016	34.79	35.51	34.26	34.98	1,492,915	+0.00(+0.00%)
Sep 22, 2016	35.81	36.00	34.55	34.98	2,053,464	-0.64(-1.80%)
Sep 21, 2016	36.20	36.59	34.47	35.62	2,824,531	-0.36(-1.00%)
Sep 20, 2016	35.00	36.59	34.61	35.98	3,318,872	+1.16(+3.33%)
Sep 19, 2016	34.30	35.21	33.98	34.82	2,146,932	+0.67(+1.96%)
Sep 16, 2016	33.73	34.35	33.53	34.15	2,294,788	-0.02(-0.06%)
Sep 15, 2016	33.43	34.35	32.77	34.17	1,358,811	+0.76(+2.27%)
Sep 14, 2016	31.81	34.34	31.81	33.41	2,253,659	+1.34(+4.18%)
Sep 13, 2016	32.00	32.47	31.33	32.07	1,186,400	-0.40(-1.23%)
Sep 12, 2016	30.56	32.57	30.50	32.47	1,486,847	+1.60(+5.18%)
Sep 09, 2016	32.55	32.68	30.86	30.87	2,094,326	-2.22(-6.71%)
Sep 08, 2016	31.77	33.42	31.55	33.09	1,771,623	+1.09(+3.41%)
Sep 07, 2016	31.39	32.00	30.68	32.00	1,980,319	+0.57(+1.81%)
Sep 06, 2016	31.79	31.92	30.96	31.43	1,907,291	-0.16(-0.51%)
Sep 02, 2016	32.20	31.59	31.59	31.59	1,524,700	-0.51(-1.59%)
Sep 01, 2016	32.19	32.69	31.52	32.10	1,367,940	-0.03(-0.09%)
Aug 31, 2016	32.45	32.82	31.85	32.13	1,278,921	-0.41(-1.26%)
Aug 30, 2016	32.70	33.18	32.16	32.54	1,363,615	-0.08(-0.25%)
Aug 29, 2016	32.86	32.99	32.14	32.62	1,484,240	-0.24(-0.73%)
Aug 26, 2016	32.37	33.27	32.17	32.86	1,472,133	+0.56(+1.73%)
Aug 25, 2016	32.74	33.82	31.66	32.30	1,904,919	-0.16(-0.49%)
Aug 24, 2016	34.36	35.34	32.33	32.46	2,340,566	-1.90(-5.53%)
Aug 23, 2016	34.60	34.67	34.02	34.36	1,242,615	+0.04(+0.12%)
Aug 22, 2016	34.32	34.85	33.91	34.32	2,012,873	+0.68(+2.02%)
Aug 19, 2016	33.14	33.90	33.03	33.64	1,349,269	+0.37(+1.11%)
Aug 18, 2016	32.64	33.55	32.27	33.27	1,354,710	+0.71(+2.18%)
Aug 17, 2016	32.49	32.96	32.02	32.56	1,299,807	+0.19(+0.59%)
Aug 16, 2016	32.82	33.42	32.30	32.37	1,991,559	-0.45(-1.37%)
Aug 15, 2016	31.75	33.23	31.71	32.82	2,311,163	+1.45(+4.62%)
Aug 12, 2016	31.71	31.80	31.27	31.37	1,127,409	-0.50(-1.57%)
Aug 11, 2016	31.30	32.31	31.01	31.87	1,986,035	+0.79(+2.54%)
Aug 10, 2016	34.08	34.17	31.00	31.08	6,762,565	-2.26(-6.76%)
Aug 09, 2016	33.70	34.44	32.50	33.34	4,384,693	-1.89(-5.38%)
Aug 08, 2016	36.39	36.70	34.95	35.23	2,220,462	-1.26(-3.45%)
Aug 05, 2016	35.55	37.11	34.56	36.49	2,852,132	+0.01(+0.03%)
Aug 04, 2016	37.12	38.06	36.32	36.48	1,964,979	-0.69(-1.86%)
Aug 03, 2016	36.44	37.38	36.00	37.17	1,401,979	+0.58(+1.59%)
Aug 02, 2016	37.00	37.10	35.32	36.59	1,689,569	-0.64(-1.72%)
Aug 01, 2016	36.99	37.94	36.65	37.23	1,500,056	+0.19(+0.51%)
Jul 29, 2016	36.62	37.20	35.91	37.04	1,210,818	+0.30(+0.82%)
Jul 28, 2016	37.41	37.99	36.34	36.74	1,345,265	-0.70(-1.87%)
Jul 27, 2016	36.92	37.59	36.72	37.44	1,417,519	+0.65(+1.77%)
Jul 26, 2016	36.13	37.05	35.58	36.79	1,380,422	+0.48(+1.32%)
Jul 25, 2016	36.63	36.75	35.53	36.31	1,493,429	-0.24(-0.66%)
Jul 22, 2016	36.35	37.06	35.65	36.55	1,522,494	+0.49(+1.36%)
Jul 21, 2016	35.60	37.65	35.46	36.06	3,170,427	+1.41(+4.07%)
Jul 20, 2016	33.18	35.65	33.13	34.65	3,422,264	+1.91(+5.83%)
Jul 19, 2016	33.16	33.29	32.60	32.74	908,376	-0.51(-1.53%)
Jul 18, 2016	33.00	33.71	32.77	33.25	1,321,913	+0.25(+0.76%)
Jul 15, 2016	32.72	33.24	32.36	33.00	1,069,394	+0.38(+1.16%)
Jul 14, 2016	33.31	33.38	32.01	32.62	1,241,172	-0.30(-0.91%)
Jul 13, 2016	35.02	35.02	32.80	32.92	1,631,301	-1.76(-5.07%)
Jul 12, 2016	34.37	35.06	34.29	34.68	1,303,753	+0.76(+2.24%)
Jul 11, 2016	34.99	35.18	33.87	33.92	1,394,828	-0.70(-2.02%)
Jul 08, 2016	33.59	34.84	33.51	34.62	1,824,984	+1.11(+3.31%)
Jul 07, 2016	33.72	34.34	32.95	33.51	1,121,993	+0.87(+2.67%)
Jul 05, 2016	33.90	33.90	32.20	32.64	2,012,360	-1.61(-4.70%)
Jul 01, 2016	32.32	34.25	34.25	34.25	1,894,500	+1.79(+5.51%)
Jun 30, 2016	31.21	32.85	31.21	32.46	1,652,528	+0.08(+0.25%)
Jun 29, 2016	32.04	32.72	31.61	32.38	1,875,542	+0.72(+2.27%)
Jun 28, 2016	30.98	31.87	30.68	31.66	2,193,547	+1.36(+4.49%)
Jun 27, 2016	31.03	31.62	29.45	30.30	2,788,578	-1.13(-3.60%)
Jun 24, 2016	30.88	32.90	30.09	31.43	9,672,341	-2.07(-6.18%)
Jun 23, 2016	33.50	33.96	32.52	33.50	2,609,650	+0.00(+0.00%)
Jun 22, 2016	33.89	35.19	32.79	33.50	3,401,439	-1.49(-4.26%)
Jun 21, 2016	37.50	37.52	34.32	34.99	3,554,696	-2.41(-6.44%)
Jun 20, 2016	38.28	38.40	37.26	37.40	1,897,793	-0.01(-0.03%)
Jun 17, 2016	38.53	38.69	37.34	37.41	2,931,313	-0.94(-2.45%)
Jun 16, 2016	37.90	38.51	37.15	38.35	1,759,857	+0.18(+0.47%)
Jun 15, 2016	39.30	39.49	38.13	38.17	2,175,838	-1.04(-2.65%)
Jun 14, 2016	37.84	39.45	37.30	39.21	2,160,058	+1.11(+2.91%)
Jun 13, 2016	39.13	39.42	37.28	38.10	3,118,575	-1.50(-3.79%)
Jun 10, 2016	39.49	39.67	38.20	39.60	2,756,789	-0.61(-1.52%)
Jun 09, 2016	41.33	42.49	40.10	40.21	2,766,373	-1.34(-3.23%)
Jun 08, 2016	40.80	42.29	40.50	41.55	2,406,458	+0.97(+2.39%)
Jun 07, 2016	40.68	41.38	39.50	40.58	2,632,527	-0.10(-0.25%)
Jun 06, 2016	36.94	40.73	36.48	40.68	5,707,676	+4.61(+12.78%)
Jun 03, 2016	36.77	36.83	34.63	36.07	2,902,386	-0.74(-2.01%)
Jun 02, 2016	35.40	36.88	35.40	36.81	2,790,595	+1.30(+3.66%)
Jun 01, 2016	35.83	35.89	35.08	35.51	1,694,033	+0.08(+0.23%)
May 31, 2016	36.21	36.40	35.23	35.43	2,884,602	-0.18(-0.51%)
May 27, 2016	34.90	35.61	35.61	35.61	1,524,400	+0.71(+2.03%)
May 26, 2016	35.05	35.22	34.35	34.90	1,772,335	-0.37(-1.05%)
May 25, 2016	35.28	35.70	34.47	35.27	2,676,738	+0.37(+1.06%)
May 24, 2016	34.53	35.43	34.26	34.90	2,327,644	+0.65(+1.90%)
May 23, 2016	33.98	34.80	33.56	34.25	2,114,266	+0.21(+0.62%)
May 20, 2016	32.98	34.13	32.88	34.04	3,147,681	+1.20(+3.65%)
May 19, 2016	32.27	33.48	32.00	32.84	2,200,980	+0.33(+1.02%)
May 18, 2016	31.44	32.95	31.44	32.51	3,186,080	+0.80(+2.52%)
May 17, 2016	29.93	32.72	29.90	31.71	4,316,096	+1.68(+5.59%)
May 16, 2016	28.16	30.17	28.16	30.03	2,539,564	+1.92(+6.83%)
May 13, 2016	27.63	28.80	27.63	28.11	1,561,967	+0.30(+1.08%)
May 12, 2016	28.70	28.82	27.17	27.81	1,929,471	-0.68(-2.39%)
May 11, 2016	29.55	30.29	28.41	28.49	2,110,283	-1.32(-4.43%)
May 10, 2016	29.56	29.94	28.46	29.81	2,350,354	+0.56(+1.91%)
May 09, 2016	27.66	29.51	27.25	29.25	2,851,916	+1.60(+5.79%)
May 06, 2016	28.03	28.50	26.50	27.65	2,952,182	+0.60(+2.22%)
May 05, 2016	27.89	27.94	26.56	27.05	3,561,201	-0.48(-1.74%)
May 04, 2016	29.03	29.65	27.19	27.53	4,724,206	-2.47(-8.23%)
May 03, 2016	31.81	32.21	29.75	30.00	4,298,048	-3.00(-9.09%)
May 02, 2016	34.16	34.20	30.58	33.00	8,114,838	+0.70(+2.17%)
Apr 29, 2016	33.04	33.15	31.74	32.30	2,102,030	-0.10(-0.31%)
Apr 28, 2016	32.48	33.57	32.08	32.40	2,083,039	-0.23(-0.70%)
Apr 27, 2016	32.18	33.05	31.00	32.63	2,620,154	+0.01(+0.03%)
Apr 26, 2016	34.17	34.50	31.77	32.62	2,904,875	-1.56(-4.56%)
Apr 25, 2016	33.94	35.18	33.75	34.18	1,965,032	+0.16(+0.47%)
Apr 22, 2016	33.60	34.19	32.35	34.02	2,329,337	+0.33(+0.98%)
Apr 21, 2016	33.35	34.22	33.00	33.69	2,268,169	+0.34(+1.02%)
Apr 20, 2016	33.70	34.28	32.95	33.35	1,881,182	-0.31(-0.92%)
Apr 19, 2016	33.50	34.43	33.15	33.66	2,381,328	+0.19(+0.57%)
Apr 18, 2016	33.42	33.86	32.85	33.47	2,283,161	-0.05(-0.15%)
Apr 15, 2016	33.68	33.97	32.92	33.52	3,696,245	-0.27(-0.80%)
Apr 14, 2016	33.34	35.14	33.24	33.79	3,750,451	+0.57(+1.72%)
Apr 13, 2016	32.56	33.31	31.82	33.22	2,738,070	+0.98(+3.04%)
Apr 12, 2016	31.07	32.34	30.43	32.24	2,793,077	+1.13(+3.63%)
Apr 11, 2016	32.18	32.40	30.90	31.11	2,359,857	-0.67(-2.11%)
Apr 08, 2016	32.90	33.10	31.29	31.78	2,396,396	-0.48(-1.49%)
Apr 07, 2016	32.70	34.06	31.80	32.26	3,931,947	-0.60(-1.83%)
Apr 06, 2016	30.39	32.89	30.04	32.86	4,931,784	+2.96(+9.90%)
Apr 05, 2016	29.95	31.27	29.54	29.90	3,194,129	-0.16(-0.53%)
Apr 04, 2016	29.55	31.79	29.01	30.06	7,361,273	+1.40(+4.88%)
Apr 01, 2016	27.87	29.03	27.46	28.66	5,932,917	+0.70(+2.50%)
Mar 31, 2016	25.97	28.50	25.53	27.96	8,440,486	+1.95(+7.50%)
Mar 30, 2016	28.57	28.85	25.33	26.01	18,296,376	+2.20(+9.24%)
Mar 28, 2016	24.48	23.81	23.81	23.81	1,135,503	+3.50(+17.23%)
Mar 24, 2016	20.28	20.31	20.31	20.31	2,319,000	+0.06(+0.30%)
Mar 23, 2016	22.61	23.29	20.05	20.25	4,008,421	-2.39(-10.56%)
Mar 22, 2016	21.23	22.86	21.20	22.64	3,147,336	+1.11(+5.16%)
Mar 21, 2016	19.73	21.80	19.68	21.53	2,925,808	+1.74(+8.79%)
Mar 18, 2016	19.57	19.88	18.99	19.79	3,040,513	+0.26(+1.33%)
Mar 17, 2016	19.23	19.85	18.40	19.53	1,974,878	+0.14(+0.72%)
Mar 16, 2016	19.50	20.07	18.90	19.39	1,664,292	-0.26(-1.32%)
Mar 15, 2016	20.14	20.69	19.45	19.65	1,644,396	-0.67(-3.30%)
Mar 14, 2016	20.18	20.53	19.80	20.32	1,951,119	+0.13(+0.64%)
Mar 11, 2016	19.48	20.22	19.13	20.19	1,742,549	+0.93(+4.83%)
Mar 10, 2016	19.61	20.06	18.60	19.26	1,573,677	-0.09(-0.47%)
Mar 09, 2016	19.79	19.87	18.65	19.35	2,007,855	-0.25(-1.28%)
Mar 08, 2016	21.53	21.99	19.55	19.60	1,967,775	-2.16(-9.93%)
Mar 07, 2016	21.04	22.27	20.60	21.76	2,117,317	+0.56(+2.64%)
Mar 04, 2016	21.53	21.64	20.56	21.20	2,232,291	-0.26(-1.21%)
Mar 03, 2016	20.48	21.46	20.02	21.46	2,465,256	+1.10(+5.40%)
Mar 02, 2016	19.21	21.14	18.85	20.36	2,502,146	+1.21(+6.32%)

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.

Acadia Pharmaceutica (NQ: ACAD )

Historical Prices

Sections

Services

Log In Using Your Account

Acadia Pharmaceutica (NQ: ACAD )

Historical Prices

Sections

Services