Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.75	21.18	20.54	20.73	2,671,769	-0.08(-0.38%)
May 30, 2018	20.38	20.84	20.28	20.81	3,173,073	+0.50(+2.46%)
May 29, 2018	20.68	20.99	20.14	20.31	2,263,756	-0.53(-2.54%)
May 25, 2018		20.84	20.84	20.84	0	+0.34(+1.66%)
May 24, 2018	20.50	20.74	20.21	20.50	1,952,730	-0.08(-0.39%)
May 23, 2018	21.35	21.57	20.13	20.58	5,285,289	-0.98(-4.55%)
May 22, 2018	21.06	21.60	21.01	21.56	2,857,720	+0.63(+3.01%)
May 21, 2018	21.63	22.02	20.82	20.93	4,813,010	-0.65(-3.01%)
May 18, 2018	21.54	22.10	21.40	21.58	3,719,169	+0.02(+0.09%)
May 17, 2018	20.59	21.63	20.50	21.56	5,221,707	+1.15(+5.63%)
May 16, 2018	21.05	21.05	20.39	20.41	5,547,492	-0.60(-2.86%)
May 15, 2018	20.70	21.07	20.21	21.01	6,790,237	+0.28(+1.35%)
May 14, 2018	20.01	20.82	19.90	20.73	6,609,012	+1.18(+6.04%)
May 11, 2018	19.03	19.59	18.68	19.55	6,274,785	+0.99(+5.33%)
May 10, 2018	19.64	19.94	18.50	18.56	13,575,382	-3.13(-14.43%)
May 09, 2018	21.80	21.90	21.30	21.69	1,794,999	+0.02(+0.09%)
May 08, 2018	22.05	22.18	21.62	21.67	2,211,395	-0.54(-2.43%)
May 07, 2018	22.51	22.99	21.95	22.21	2,734,637	-0.24(-1.07%)
May 04, 2018	22.13	22.57	21.01	22.45	5,895,001	+0.23(+1.04%)
May 03, 2018	22.09	23.76	21.39	22.22	8,258,627	+1.60(+7.76%)
May 02, 2018	21.11	21.46	20.55	20.62	3,597,584	-0.38(-1.81%)
May 01, 2018	20.80	21.26	20.65	21.00	2,829,586	+0.18(+0.86%)
Apr 30, 2018	21.40	21.52	20.81	20.82	2,424,186	-0.52(-2.44%)
Apr 27, 2018	20.85	21.42	20.72	21.34	2,443,137	+0.63(+3.04%)
Apr 26, 2018	20.86	21.24	20.62	20.71	2,039,776	-0.12(-0.58%)
Apr 25, 2018	20.48	21.28	20.11	20.83	2,788,687	+0.43(+2.11%)
Apr 24, 2018	20.76	20.88	20.22	20.40	3,046,178	-0.34(-1.64%)
Apr 23, 2018	20.95	21.06	20.47	20.74	1,693,338	-0.13(-0.62%)
Apr 20, 2018	21.24	21.40	20.76	20.87	2,337,390	-0.22(-1.04%)
Apr 19, 2018	21.28	21.37	20.83	21.09	2,179,432	-0.33(-1.54%)
Apr 18, 2018	21.64	21.83	21.18	21.42	1,807,837	-0.25(-1.15%)
Apr 17, 2018	20.62	21.84	20.62	21.67	2,800,248	+1.27(+6.23%)
Apr 16, 2018	20.54	20.80	20.03	20.40	2,838,368	-0.04(-0.20%)
Apr 13, 2018	20.98	21.04	20.32	20.44	2,488,717	-0.41(-1.97%)
Apr 12, 2018	20.66	21.08	20.58	20.85	2,202,840	+0.27(+1.31%)
Apr 11, 2018	21.08	21.42	20.53	20.58	5,196,055	-0.60(-2.83%)
Apr 10, 2018	20.19	21.27	20.15	21.18	7,127,374	+1.51(+7.68%)
Apr 09, 2018	21.00	21.43	19.60	19.67	8,889,459	-1.42(-6.73%)
Apr 06, 2018	21.90	21.99	20.97	21.09	3,133,951	-1.01(-4.57%)
Apr 05, 2018	22.51	22.76	21.51	22.10	3,615,402	-0.21(-0.94%)
Apr 04, 2018	20.87	22.38	20.32	22.31	5,438,575	+1.03(+4.84%)
Apr 03, 2018	21.74	21.91	21.10	21.28	2,863,741	-0.21(-0.98%)
Apr 02, 2018	21.92	22.09	21.17	21.49	3,532,295	-0.66(-2.98%)
Mar 29, 2018		22.15	22.15	22.15	0	-0.21(-0.94%)
Mar 28, 2018	22.55	23.05	21.79	22.36	2,949,733	-0.08(-0.36%)
Mar 27, 2018	23.55	23.71	22.26	22.44	2,819,297	-0.92(-3.94%)
Mar 26, 2018	22.99	23.42	22.60	23.36	3,536,338	+0.65(+2.86%)
Mar 23, 2018	23.66	23.82	22.54	22.71	2,807,225	-0.60(-2.57%)
Mar 22, 2018	23.75	24.16	23.30	23.31	2,203,001	-0.82(-3.40%)
Mar 21, 2018	24.50	24.73	24.00	24.13	1,714,257	-0.38(-1.55%)
Mar 20, 2018	23.85	24.70	23.76	24.51	3,274,216	+0.70(+2.94%)
Mar 19, 2018	24.54	24.69	23.53	23.81	2,256,419	-0.83(-3.37%)
Mar 16, 2018	24.72	24.80	24.15	24.64	3,174,150	-0.11(-0.44%)
Mar 15, 2018	25.11	25.27	24.55	24.75	1,676,515	-0.12(-0.48%)
Mar 14, 2018	24.87	25.00	24.72	24.87	3,315,110	+0.07(+0.28%)
Mar 13, 2018	24.92	25.30	24.53	24.80	2,028,159	-0.02(-0.08%)
Mar 12, 2018	24.43	24.98	24.28	24.82	1,733,389	+0.29(+1.18%)
Mar 09, 2018	24.59	25.04	24.34	24.53	2,118,791	+0.05(+0.20%)
Mar 08, 2018	25.00	25.10	24.22	24.48	2,616,697	-0.48(-1.92%)
Mar 07, 2018		25.15		24.96	2,545,963	+0.34(+1.38%)
Mar 06, 2018	25.01	25.22	24.38	24.62	2,880,785	-0.21(-0.85%)
Mar 05, 2018	23.85	25.20	23.85	24.83	3,589,401	+0.75(+3.11%)
Mar 02, 2018	23.62	24.24	23.24	24.08	5,282,892	-0.13(-0.54%)
Mar 01, 2018	25.74	25.86	23.74	24.21	5,757,581	-1.59(-6.16%)
Feb 28, 2018	27.08	27.59	25.78	25.80	4,476,606	-1.31(-4.83%)
Feb 27, 2018	28.59	28.63	27.01	27.11	9,037,841	-2.42(-8.20%)
Feb 26, 2018	29.80	29.94	29.23	29.53	2,664,675	+0.02(+0.07%)
Feb 23, 2018	29.10	29.51	28.44	29.51	1,909,403	+0.41(+1.41%)
Feb 22, 2018	29.23	29.39	28.96	29.10	1,656,012	+0.11(+0.38%)
Feb 21, 2018	28.84	29.71	28.69	28.99	1,887,584	+0.16(+0.55%)
Feb 20, 2018	29.00	29.49	28.80	28.83	1,181,543	-0.35(-1.20%)
Feb 16, 2018		29.18	29.18	29.18	0	-0.60(-2.01%)
Feb 15, 2018	29.75	30.23	29.18	29.78	1,856,741	+0.24(+0.81%)
Feb 14, 2018		29.69	28.80	29.54	1,616,038	+0.74(+2.57%)
Feb 13, 2018	28.96	29.08	28.61	28.80	2,098,019	-0.25(-0.86%)
Feb 12, 2018	28.50	29.92	28.43	29.05	3,055,997	+0.84(+2.98%)
Feb 09, 2018	28.00	28.49	26.25	28.21	3,175,121	+0.61(+2.21%)
Feb 08, 2018		30.08	27.60	27.60	3,089,257	-2.12(-7.13%)
Feb 07, 2018	29.00	30.09	28.88	29.72	2,019,119	+0.69(+2.38%)
Feb 06, 2018	27.87	29.24	27.30	29.03	2,449,219	-0.04(-0.14%)
Feb 05, 2018	29.78	30.39	28.27	29.07	2,898,522	-1.15(-3.80%)
Feb 02, 2018	30.34	30.55	29.25	30.22	3,018,682	-0.44(-1.44%)
Feb 01, 2018	30.33	30.76	30.11	30.66	1,814,097	+0.35(+1.15%)
Jan 31, 2018	30.74	31.26	30.30	30.31	2,824,346	-0.19(-0.62%)
Jan 30, 2018	31.07	31.08	30.17	30.50	2,746,913	-0.86(-2.74%)
Jan 29, 2018	30.20	31.79	30.05	31.36	2,925,292	+1.09(+3.60%)
Jan 26, 2018	30.40	30.71	30.02	30.27	2,089,894	-0.19(-0.62%)
Jan 25, 2018	30.45	30.96	30.20	30.46	1,927,073	-0.02(-0.07%)
Jan 24, 2018	30.59	30.75	29.86	30.48	2,868,881	+0.08(+0.26%)
Jan 23, 2018	29.49	30.51	29.49	30.40	2,631,897	+0.96(+3.26%)
Jan 22, 2018	28.56	29.55	28.02	29.44	3,829,960	+1.44(+5.14%)
Jan 19, 2018	27.96	28.32	27.68	28.00	4,682,629	+0.14(+0.50%)
Jan 18, 2018	27.50	28.17	27.14	27.86	3,141,826	+0.37(+1.35%)
Jan 17, 2018	29.89	29.97	26.27	27.49	7,709,831	-2.16(-7.28%)
Jan 16, 2018	30.65	31.20	29.63	29.65	3,091,495	-0.73(-2.40%)
Jan 12, 2018		30.38	30.38	30.38	0	+0.30(+1.00%)
Jan 11, 2018	30.10	30.20	29.60	30.08	1,397,129	+0.09(+0.30%)
Jan 10, 2018		30.03		29.99	1,808,190	-0.02(-0.07%)
Jan 09, 2018	29.43	30.13	29.15	30.01	2,673,609	+0.71(+2.42%)
Jan 08, 2018	31.41	31.52	29.20	29.30	4,860,686	-2.32(-7.34%)
Jan 05, 2018	32.05	32.10	31.31	31.62	2,243,386	-0.27(-0.85%)
Jan 04, 2018	32.20	32.20	31.07	31.89	3,415,452	+0.14(+0.44%)
Jan 03, 2018	31.47	32.17	31.37	31.75	2,666,763	+0.35(+1.11%)
Jan 02, 2018	30.35	31.43	30.00	31.40	2,619,340	+1.00(+3.29%)
Dec 29, 2017		30.40	30.40	30.40	0	-0.53(-1.71%)
Dec 28, 2017	31.00	31.08	30.47	30.93	1,716,399	+0.12(+0.39%)
Dec 27, 2017	30.27	30.91	30.15	30.81	1,966,581	+0.40(+1.32%)
Dec 26, 2017	29.40	30.52	29.11	30.41	3,324,859	+0.94(+3.19%)
Dec 22, 2017	27.85	29.70	27.82	29.47	3,659,702	+1.66(+5.97%)
Dec 21, 2017	28.00	28.18	27.66	27.81	1,903,686	-0.21(-0.75%)
Dec 20, 2017	27.78	28.15	27.13	28.02	3,543,444	+1.34(+5.02%)
Dec 19, 2017	26.09	27.21	25.88	26.68	3,762,832	+0.61(+2.34%)
Dec 18, 2017	26.33	26.55	26.02	26.07	1,828,641	-0.03(-0.11%)
Dec 15, 2017	25.99	26.46	25.95	26.10	3,687,827	+0.15(+0.58%)
Dec 14, 2017	26.69	26.75	25.89	25.95	3,553,809	-0.63(-2.37%)
Dec 13, 2017	26.93	27.03	26.24	26.58	1,696,870	-0.26(-0.97%)
Dec 12, 2017	26.43	27.10	26.12	26.84	1,360,649	+0.42(+1.59%)
Dec 11, 2017	27.29	27.29	26.37	26.42	2,103,344	-0.69(-2.55%)
Dec 08, 2017	27.19	27.55	26.96	27.11	1,995,645	+0.21(+0.78%)
Dec 07, 2017	26.35	27.19	26.11	26.90	1,200,894	+0.68(+2.59%)
Dec 06, 2017	26.73	26.94	25.56	26.22	2,428,649	-0.51(-1.91%)
Dec 05, 2017	27.44	28.10	26.67	26.73	2,007,640	-0.84(-3.05%)
Dec 04, 2017	28.40	28.88	27.52	27.57	2,453,071	-0.55(-1.96%)
Dec 01, 2017	27.07	28.05	26.74	28.12	4,156,174	+1.04(+3.84%)
Nov 30, 2017	26.25	27.10	26.14	27.08	1,904,153	+0.98(+3.75%)
Nov 29, 2017	27.00	27.19	25.95	26.10	2,285,658	-0.91(-3.37%)
Nov 28, 2017	26.43	27.04	26.06	27.01	2,642,426	+0.63(+2.39%)
Nov 27, 2017	25.99	26.92	25.90	26.38	2,575,444	+0.53(+2.05%)
Nov 24, 2017	26.23	26.56	25.82	25.85	879,277	-0.28(-1.07%)
Nov 22, 2017	26.40	26.70	25.89	26.13	1,527,414	+0.08(+0.31%)
Nov 21, 2017	25.78	26.18	25.62	26.05	1,786,638	+0.40(+1.56%)
Nov 20, 2017	26.34	26.43	25.52	25.65	1,760,543	-0.73(-2.77%)
Nov 17, 2017	25.76	26.52	25.45	26.38	2,204,182	+0.55(+2.13%)
Nov 16, 2017	24.92	25.91	24.54	25.83	2,901,865	+1.08(+4.36%)
Nov 15, 2017	24.95	25.10	24.14	24.75	2,792,159	-0.36(-1.43%)
Nov 14, 2017	25.95	26.24	24.86	25.11	2,375,789	-0.94(-3.61%)
Nov 13, 2017	25.67	26.20	25.60	26.05	1,543,649	+0.20(+0.77%)
Nov 10, 2017	25.50	25.88	25.36	25.85	2,050,229	+0.10(+0.39%)
Nov 09, 2017	26.28	26.30	25.50	25.75	2,816,370	-0.65(-2.46%)
Nov 08, 2017	26.75	27.05	25.91	26.40	2,108,768	-0.19(-0.71%)
Nov 07, 2017	27.29	27.40	26.37	26.59	3,334,624	-0.79(-2.89%)
Nov 06, 2017	26.15	27.58	26.06	27.38	3,484,007	+1.13(+4.30%)
Nov 03, 2017	25.25	26.30	25.14	26.25	3,947,091	+0.73(+2.86%)
Nov 02, 2017	26.52	26.68	25.24	25.52	6,008,951	+1.29(+5.32%)
Nov 01, 2017	24.95	25.36	24.19	24.23	4,657,354	-0.56(-2.26%)
Oct 31, 2017	26.31	26.39	24.75	24.79	4,385,359	-1.29(-4.95%)
Oct 30, 2017	26.75	27.57	25.84	26.08	4,148,744	-0.55(-2.07%)
Oct 27, 2017	26.01	26.88	25.91	26.63	2,969,016	+0.71(+2.74%)
Oct 26, 2017	25.46	26.37	25.43	25.92	4,097,155	+0.03(+0.12%)
Oct 25, 2017	26.59	26.86	25.75	25.89	2,495,986	-0.55(-2.08%)
Oct 24, 2017	26.91	27.03	26.15	26.44	3,157,607	-0.54(-2.00%)
Oct 23, 2017	27.47	27.66	26.90	26.98	2,054,013	-0.19(-0.70%)
Oct 20, 2017	27.31	27.83	27.06	27.17	2,742,556	-0.29(-1.06%)
Oct 19, 2017	27.40	28.07	26.81	27.46	3,788,304	-0.07(-0.25%)
Oct 18, 2017	28.35	28.46	27.38	27.53	5,058,204	-0.77(-2.72%)
Oct 17, 2017	29.02	30.20	28.25	28.30	8,000,746	-0.72(-2.48%)
Oct 16, 2017	29.12	32.50	28.45	29.02	29,942,262	+4.26(+17.21%)
Oct 13, 2017	24.80	24.89	24.46	24.76	2,074,186	+0.03(+0.12%)
Oct 12, 2017	25.54	25.72	24.72	24.73	3,069,762	-0.92(-3.59%)
Oct 11, 2017	26.00	26.12	25.62	25.65	2,434,651	-0.29(-1.12%)
Oct 10, 2017	25.64	25.96	25.55	25.94	1,671,388	+0.28(+1.09%)
Oct 09, 2017	25.91	25.94	25.37	25.66	1,739,299	-0.05(-0.19%)
Oct 06, 2017	25.53	26.19	25.53	25.71	2,525,338	-0.02(-0.08%)
Oct 05, 2017	25.27	26.20	25.22	25.73	2,956,121	+0.47(+1.86%)
Oct 04, 2017	24.41	25.50	24.30	25.26	4,210,175	+0.85(+3.48%)
Oct 03, 2017	24.21	24.42	23.85	24.41	2,349,279	+0.13(+0.54%)
Oct 02, 2017	24.33	24.53	24.01	24.28	2,817,111	+0.05(+0.21%)
Sep 29, 2017	24.18	24.44	23.68	24.23	2,957,121	+0.00(+0.00%)
Sep 28, 2017	23.67	24.49	23.56	24.23	2,518,505	+0.48(+2.02%)
Sep 27, 2017	23.71	24.27	23.63	23.75	2,714,973	+0.16(+0.68%)
Sep 26, 2017	23.31	23.97	23.22	23.59	3,287,367	+0.24(+1.03%)
Sep 25, 2017	24.98	25.10	23.18	23.35	7,333,499	-1.12(-4.58%)
Sep 22, 2017	27.00	27.01	24.07	24.47	10,841,219	-3.54(-12.64%)
Sep 21, 2017		28.37	27.95	28.01	1,575,900	-0.26(-0.92%)
Sep 20, 2017	27.90	28.65	27.83	28.27	3,128,940	+0.35(+1.25%)
Sep 19, 2017	27.53	27.96	27.51	27.92	2,071,256	+0.34(+1.23%)
Sep 18, 2017	27.57	28.13	27.40	27.58	2,543,884	+0.01(+0.04%)
Sep 15, 2017	27.49	28.12	27.32	27.57	8,048,436	+0.33(+1.21%)
Sep 14, 2017	26.96	27.55	26.90	27.24	4,039,006	+0.13(+0.48%)
Sep 13, 2017		27.54	26.80	27.11	3,092,119	+0.16(+0.59%)
Sep 12, 2017	26.21	26.95	26.04	26.95	3,292,706	+0.71(+2.71%)
Sep 11, 2017	26.58	26.98	25.71	26.24	4,520,959	+0.27(+1.04%)
Sep 08, 2017	25.49	26.50	25.48	25.97	4,567,016	+0.31(+1.21%)
Sep 07, 2017	28.05	28.17	24.67	25.66	10,065,558	-2.51(-8.91%)
Sep 06, 2017	28.41	28.65	28.15	28.17	2,437,650	-0.05(-0.18%)
Sep 05, 2017		29.30	27.91	28.22	2,848,884	-0.76(-2.62%)
Sep 01, 2017	29.45	29.47	28.68	28.98	2,809,581	-0.26(-0.89%)
Aug 31, 2017	28.48	29.50	28.40	29.24	3,618,658	+0.96(+3.39%)
Aug 30, 2017	27.56	28.67	27.56	28.28	3,317,655	+0.72(+2.61%)
Aug 29, 2017	27.08	27.77	26.95	27.56	2,107,302	+0.24(+0.88%)
Aug 28, 2017	27.32	27.93	27.10	27.32	2,610,511	+0.16(+0.59%)
Aug 25, 2017	27.40	27.81	27.10	27.16	2,123,582	-0.16(-0.59%)
Aug 24, 2017	26.99	27.44	26.80	27.32	1,889,487	+0.53(+1.98%)
Aug 23, 2017	26.88	27.57	26.78	26.79	2,220,354	-0.21(-0.78%)
Aug 22, 2017	26.44	27.06	26.42	27.00	2,571,397	+0.63(+2.39%)
Aug 21, 2017	26.44	26.83	26.08	26.37	1,893,822	+0.04(+0.15%)
Aug 18, 2017	26.81	26.92	26.08	26.33	2,497,407	-0.55(-2.05%)
Aug 17, 2017	26.71	27.09	26.52	26.88	3,070,527	+0.10(+0.37%)
Aug 16, 2017	27.85	27.90	26.65	26.78	3,127,282	-0.13(-0.48%)
Aug 15, 2017	26.92	27.16	26.70	26.91	2,536,254	+0.17(+0.64%)
Aug 14, 2017	26.73	27.00	26.36	26.74	2,139,761	+0.23(+0.87%)
Aug 11, 2017	26.49	27.10	26.32	26.51	2,021,024	+0.06(+0.23%)
Aug 10, 2017	27.03	27.28	26.42	26.45	3,201,863	-0.74(-2.72%)
Aug 09, 2017	26.90	27.72	26.71	27.19	3,418,375	-0.01(-0.04%)
Aug 08, 2017	26.58	27.35	26.29	27.20	3,102,076	+0.51(+1.91%)
Aug 07, 2017	26.22	26.85	26.11	26.69	3,191,262	+0.03(+0.11%)
Aug 04, 2017	25.86	26.81	25.81	26.66	2,758,945	+0.95(+3.70%)
Aug 03, 2017	26.16	27.38	25.41	25.71	5,701,655	-0.92(-3.45%)
Aug 02, 2017	26.90	27.00	25.56	26.63	4,084,215	+0.16(+0.60%)
Aug 01, 2017	27.21	27.34	26.29	26.47	3,668,376	-0.64(-2.36%)
Jul 31, 2017	27.63	27.88	26.91	27.11	2,778,509	-0.52(-1.88%)
Jul 28, 2017	27.01	27.79	26.77	27.63	2,267,377	+0.52(+1.92%)
Jul 27, 2017	28.11	28.23	26.40	27.11	3,572,393	-0.91(-3.25%)
Jul 26, 2017	27.56	28.13	27.50	28.02	2,814,796	+0.61(+2.23%)
Jul 25, 2017	28.29	28.45	27.15	27.41	4,180,416	-0.70(-2.49%)
Jul 24, 2017	27.20	28.14	27.20	28.11	3,825,332	+0.88(+3.23%)
Jul 21, 2017	26.94	27.28	26.92	27.23	2,193,259	+0.24(+0.89%)
Jul 20, 2017		27.34	26.75	26.99	4,765,201	+0.24(+0.90%)
Jul 19, 2017	26.30	26.79	26.04	26.75	4,652,641	+0.60(+2.29%)
Jul 18, 2017	26.18	26.52	25.74	26.15	4,631,326	-0.06(-0.23%)
Jul 17, 2017	26.89	26.96	26.07	26.21	2,659,101	-0.53(-1.98%)
Jul 14, 2017	26.86	27.63	26.42	26.74	6,202,096	+0.16(+0.60%)
Jul 13, 2017	26.67	26.88	26.03	26.58	3,540,916	-0.03(-0.11%)
Jul 12, 2017	25.56	26.80	25.30	26.61	4,666,388	+1.19(+4.68%)
Jul 11, 2017	25.54	25.68	25.09	25.42	3,010,886	-0.07(-0.27%)
Jul 10, 2017	25.61	25.71	24.84	25.49	3,882,168	+0.28(+1.11%)
Jul 07, 2017	24.81	25.30	24.66	25.21	3,929,961	+0.61(+2.48%)
Jul 06, 2017	24.80	25.13	24.23	24.60	5,201,171	-0.37(-1.48%)
Jul 05, 2017	24.77	25.44	24.57	24.97	4,729,198	+0.22(+0.89%)
Jul 03, 2017	24.68	25.18	24.42	24.75	1,905,325	+0.12(+0.49%)
Jun 30, 2017	24.79	24.85	24.26	24.63	3,975,832	-0.01(-0.04%)
Jun 29, 2017	24.04	24.82	23.40	24.64	5,572,106	+0.62(+2.58%)
Jun 28, 2017	23.66	24.15	23.08	24.02	4,579,516	+0.43(+1.82%)
Jun 27, 2017	24.90	25.22	23.57	23.59	4,642,689	-1.31(-5.26%)
Jun 26, 2017	24.32	25.18	23.81	24.90	6,110,470	+1.12(+4.71%)
Jun 23, 2017		24.54	23.78	23.78	31,692,494	-0.29(-1.20%)
Jun 22, 2017	24.25	24.63	23.50	24.07	4,882,941	+0.05(+0.21%)
Jun 21, 2017	22.31	24.42	22.31	24.02	7,600,892	+1.74(+7.81%)
Jun 20, 2017	21.55	22.57	21.50	22.28	5,095,285	+0.68(+3.15%)
Jun 19, 2017	20.00	21.63	19.80	21.60	5,709,430	+2.34(+12.15%)
Jun 16, 2017	19.05	19.50	18.91	19.26	3,678,824	+0.02(+0.10%)
Jun 15, 2017	19.48	19.65	19.13	19.24	2,026,701	-0.43(-2.19%)
Jun 14, 2017	20.00	20.04	19.44	19.67	1,951,382	-0.23(-1.16%)
Jun 13, 2017	19.79	20.05	19.54	19.90	2,054,691	+0.10(+0.51%)
Jun 12, 2017	19.27	19.85	18.25	19.80	4,083,765	+0.55(+2.86%)
Jun 09, 2017	19.78	20.04	18.76	19.25	3,546,677	-0.47(-2.38%)
Jun 08, 2017	19.31	20.26	19.29	19.72	3,249,869	+0.38(+1.96%)
Jun 07, 2017	19.13	19.50	19.10	19.34	2,187,192	+0.21(+1.10%)
Jun 06, 2017	19.01	19.34	18.78	19.13	2,048,459	+0.03(+0.16%)
Jun 05, 2017	19.08	19.28	18.94	19.10	2,192,988	+0.06(+0.32%)
Jun 02, 2017	19.15	19.32	18.78	19.04	2,549,488	-0.02(-0.10%)

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.

Exelixis Inc (NQ: EXEL )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Exelixis Inc (NQ: EXEL )

Historical Prices

Sections

Services

Statesman Examiner