Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	22.22	22.86	20.87	21.99	142,242	+0.34(+1.57%)
Oct 30, 2014	21.88	22.34	21.39	21.65	64,299	-0.27(-1.23%)
Oct 29, 2014	20.78	22.11	20.78	21.92	58,137	+0.16(+0.74%)
Oct 28, 2014	20.99	21.91	20.95	21.76	98,994	+0.81(+3.87%)
Oct 27, 2014	20.99	21.19	21.12	20.95	32,527	-0.17(-0.80%)
Oct 24, 2014	21.39	21.66	21.02	21.12	90,272	-0.36(-1.68%)
Oct 23, 2014	21.52	22.11	21.14	21.48	130,541	+0.27(+1.27%)
Oct 22, 2014	22.01	22.12	21.09	21.21	63,109	-0.62(-2.84%)
Oct 21, 2014	21.60	22.34	20.99	21.83	69,406	+0.33(+1.53%)
Oct 20, 2014	21.43	21.61	21.18	21.50	162,539	-0.14(-0.65%)
Oct 17, 2014	22.02	22.15	20.95	21.64	169,649	-0.12(-0.55%)
Oct 16, 2014	19.74	21.78	19.36	21.76	434,837	+1.66(+8.26%)
Oct 15, 2014	19.00	20.30	19.00	20.10	223,563	+0.81(+4.20%)
Oct 14, 2014	19.15	19.97	19.00	19.29	115,325	+0.19(+0.99%)
Oct 13, 2014	18.90	19.64	18.76	19.10	131,331	+0.34(+1.81%)
Oct 10, 2014	19.84	19.84	18.23	18.76	179,996	-1.19(-5.96%)
Oct 09, 2014	21.07	21.07	19.92	19.95	56,115	-1.11(-5.27%)
Oct 08, 2014	20.47	21.15	20.29	21.06	89,287	+0.60(+2.93%)
Oct 07, 2014	21.11	21.19	20.38	20.46	146,639	-0.79(-3.72%)
Oct 06, 2014	21.76	22.14	21.00	21.25	82,953	-0.38(-1.76%)
Oct 03, 2014	22.20	22.20	21.58	21.63	63,741	-0.36(-1.64%)
Oct 02, 2014	21.85	22.47	21.58	21.99	108,600	+0.30(+1.38%)
Oct 01, 2014	21.76	22.15	21.37	21.69	162,636	-0.15(-0.69%)
Sep 30, 2014	22.88	23.08	21.82	21.84	118,610	-1.02(-4.46%)
Sep 29, 2014	23.00	23.45	22.65	22.86	45,466	-0.43(-1.85%)
Sep 26, 2014	22.93	23.50	22.50	23.29	94,373	+0.45(+1.97%)
Sep 25, 2014	23.20	23.20	22.33	22.84	110,787	-0.47(-2.02%)
Sep 24, 2014	23.00	23.36	22.69	23.31	64,480	+0.34(+1.48%)
Sep 23, 2014	23.51	23.62	22.87	22.97	97,705	-0.48(-2.05%)
Sep 22, 2014	24.32	24.47	23.32	23.45	115,237	-1.04(-4.25%)
Sep 19, 2014	25.50	25.56	24.42	24.49	252,508	-0.85(-3.35%)
Sep 18, 2014	25.29	25.62	25.19	25.34	95,998	+0.14(+0.56%)
Sep 17, 2014	25.27	25.70	25.14	25.20	77,588	+0.01(+0.04%)
Sep 16, 2014	24.99	25.41	24.81	25.19	203,029	+0.19(+0.76%)
Sep 15, 2014	24.80	25.01	24.76	25.00	147,609	+0.02(+0.08%)
Sep 12, 2014	24.88	25.04	24.83	24.98	102,304	+0.13(+0.52%)
Sep 11, 2014	24.58	25.09	24.58	24.85	138,866	+0.10(+0.40%)
Sep 10, 2014	24.99	24.99	24.46	24.75	236,537	-0.16(-0.64%)
Sep 09, 2014	25.03	25.05	24.76	24.91	156,471	-0.10(-0.40%)
Sep 08, 2014	24.99	25.03	24.38	25.01	252,086	+0.12(+0.48%)
Sep 05, 2014	24.30	25.04	24.23	24.89	176,397	+0.55(+2.26%)
Sep 04, 2014	24.00	24.57	23.82	24.34	172,798	+0.34(+1.42%)
Sep 03, 2014	24.35	24.35	23.64	24.00	230,823	-0.35(-1.44%)
Sep 02, 2014	23.75	24.29	23.43	24.35	130,734	+0.67(+2.83%)
Aug 29, 2014	23.07	23.68	23.68	23.68	99,800	+0.83(+3.63%)
Aug 28, 2014	22.57	23.21	22.57	22.85	77,645	+0.10(+0.44%)
Aug 27, 2014	22.73	23.40	22.59	22.75	141,452	-0.01(-0.04%)
Aug 26, 2014	22.81	22.97	22.63	22.76	44,317	-0.03(-0.13%)
Aug 25, 2014	22.75	22.86	22.40	22.79	111,352	+0.19(+0.84%)
Aug 22, 2014	22.46	22.69	22.14	22.60	48,331	+0.16(+0.71%)
Aug 21, 2014	21.87	22.50	21.37	22.44	157,625	+0.43(+1.95%)
Aug 20, 2014	21.61	22.15	21.53	22.01	77,872	+0.30(+1.38%)
Aug 19, 2014	21.42	21.80	21.41	21.71	44,793	+0.24(+1.12%)
Aug 18, 2014	21.53	21.54	21.18	21.47	33,626	+0.17(+0.80%)
Aug 15, 2014	21.63	21.75	20.87	21.30	73,079	-0.15(-0.70%)
Aug 14, 2014	21.16	21.50	20.82	21.45	77,442	+0.29(+1.37%)
Aug 13, 2014	20.92	21.26	20.75	21.16	88,422	+0.28(+1.34%)
Aug 12, 2014	21.30	21.30	20.84	20.88	101,764	-0.49(-2.29%)
Aug 11, 2014	21.26	21.83	21.07	21.37	85,798	+0.21(+0.99%)
Aug 08, 2014	21.11	21.55	20.46	21.16	120,617	+0.12(+0.57%)
Aug 07, 2014	21.19	21.42	20.71	21.04	104,576	-0.09(-0.44%)
Aug 06, 2014	20.68	21.49	20.67	21.13	114,648	+0.28(+1.36%)
Aug 05, 2014	20.41	20.91	20.28	20.85	159,999	+0.23(+1.12%)
Aug 04, 2014	19.92	20.72	19.92	20.62	80,702	+0.79(+3.98%)
Aug 01, 2014	19.88	20.34	19.16	19.83	84,461	-0.07(-0.35%)
Jul 31, 2014	19.39	20.02	19.08	19.90	172,973	+0.22(+1.12%)
Jul 30, 2014	20.20	20.43	19.04	19.68	179,956	-0.28(-1.40%)
Jul 29, 2014	20.30	20.75	19.89	19.96	150,273	-0.33(-1.63%)
Jul 28, 2014	19.75	20.60	19.75	20.29	134,352	+0.60(+3.05%)
Jul 25, 2014	20.46	20.46	19.46	19.69	137,427	-0.97(-4.70%)
Jul 24, 2014	21.04	21.18	20.46	20.66	78,615	-0.33(-1.57%)
Jul 23, 2014	21.37	21.53	20.87	20.99	77,360	-0.33(-1.55%)
Jul 22, 2014	21.28	21.75	20.70	21.32	71,424	+0.18(+0.85%)
Jul 21, 2014	20.69	21.23	20.30	21.14	64,777	+0.35(+1.68%)
Jul 18, 2014	20.27	21.05	20.25	20.79	44,141	+0.45(+2.21%)
Jul 17, 2014	20.56	20.76	20.26	20.34	106,560	-0.30(-1.45%)
Jul 16, 2014	20.59	20.85	20.06	20.64	86,104	+0.25(+1.23%)
Jul 15, 2014	20.61	20.79	19.98	20.39	88,973	-0.11(-0.54%)
Jul 14, 2014	20.58	20.71	20.24	20.50	87,459	-0.03(-0.15%)
Jul 11, 2014	20.31	20.61	20.02	20.53	73,876	+0.24(+1.18%)
Jul 10, 2014	20.26	23.00	20.00	20.29	115,495	-0.42(-2.03%)
Jul 09, 2014	21.08	21.19	20.47	20.71	90,120	-0.32(-1.52%)
Jul 08, 2014	22.54	22.86	20.84	21.03	129,951	-1.59(-7.03%)
Jul 07, 2014	22.75	23.09	22.19	22.62	146,247	-0.29(-1.27%)
Jul 03, 2014	22.95	22.91	22.91	22.91	32,000	+0.10(+0.44%)
Jul 02, 2014	22.41	23.06	22.41	22.81	47,627	+0.38(+1.69%)
Jul 01, 2014	22.51	23.44	22.34	22.43	255,060	-0.05(-0.22%)
Jun 30, 2014	22.23	22.66	22.17	22.48	56,401	+0.09(+0.40%)
Jun 27, 2014	22.37	22.81	22.15	22.39	266,943	-0.23(-1.02%)
Jun 26, 2014	22.44	23.13	22.20	22.62	193,341	+0.27(+1.21%)
Jun 25, 2014	22.21	22.53	21.45	22.35	169,610	+0.00(+0.00%)
Jun 24, 2014	23.17	23.17	22.20	22.35	87,961	-0.68(-2.95%)
Jun 23, 2014	22.62	23.25	22.38	23.03	127,957	+0.35(+1.54%)
Jun 20, 2014	22.81	23.19	22.46	22.68	144,771	-0.11(-0.48%)
Jun 19, 2014	22.70	22.91	22.49	22.79	150,088	+0.01(+0.04%)
Jun 18, 2014	22.87	23.03	22.23	22.78	154,591	-0.24(-1.04%)
Jun 17, 2014	22.06	23.25	21.80	23.02	254,969	+0.98(+4.45%)
Jun 16, 2014	21.99	22.14	21.85	22.04	107,534	+0.08(+0.36%)
Jun 13, 2014	21.90	22.09	21.49	21.96	79,940	+0.11(+0.50%)
Jun 12, 2014	22.00	22.07	21.42	21.85	112,859	-0.29(-1.31%)
Jun 11, 2014	22.19	22.32	21.90	22.14	84,078	-0.16(-0.72%)
Jun 10, 2014	21.78	22.38	21.12	22.30	216,537	+2.30(+11.50%)
Jun 06, 2014	19.90	20.26	19.55	20.00	121,253	+0.02(+0.10%)
Jun 05, 2014	18.91	20.00	18.87	19.98	125,475	+1.05(+5.55%)
Jun 04, 2014	18.80	19.09	18.80	18.93	92,063	-0.06(-0.32%)
Jun 03, 2014	18.74	19.22	18.59	18.99	186,448	+0.36(+1.93%)
Jun 02, 2014	18.26	18.69	18.22	18.63	151,680	+0.34(+1.86%)
May 30, 2014	17.89	18.32	17.77	18.29	138,233	+0.44(+2.46%)
May 29, 2014	17.86	18.04	17.57	17.85	55,058	-0.06(-0.34%)
May 28, 2014	17.97	18.10	17.50	17.91	41,479	-0.16(-0.89%)
May 27, 2014	17.65	18.17	17.65	18.07	35,911	+0.62(+3.55%)
May 23, 2014	16.93	17.45	17.45	17.45	55,200	+0.62(+3.68%)
May 22, 2014	16.66	16.95	16.66	16.83	9,922	+0.16(+0.96%)
May 21, 2014	16.49	16.79	16.27	16.67	40,837	+0.20(+1.21%)
May 20, 2014	16.40	16.56	15.99	16.47	98,102	-0.04(-0.24%)
May 19, 2014	16.00	16.66	16.00	16.51	61,735	+0.47(+2.93%)
May 16, 2014	16.19	16.51	15.77	16.04	72,740	-0.15(-0.93%)
May 15, 2014	15.80	16.38	15.76	16.19	165,657	+0.31(+1.95%)
May 14, 2014	16.38	16.76	15.85	15.88	44,462	-0.59(-3.58%)
May 13, 2014	16.82	17.07	16.43	16.47	97,538	-0.40(-2.37%)
May 12, 2014	16.58	17.11	16.43	16.87	64,001	+0.32(+1.93%)
May 09, 2014	16.31	16.62	16.06	16.55	125,005	+0.12(+0.73%)
May 08, 2014	16.73	16.73	16.30	16.43	94,986	-0.26(-1.56%)
May 07, 2014	16.70	16.92	16.41	16.69	74,301	-0.04(-0.24%)
May 06, 2014	17.30	17.49	16.50	16.73	115,225	-0.66(-3.80%)
May 05, 2014	17.47	17.70	17.19	17.39	62,264	-0.17(-0.97%)
May 02, 2014	17.63	17.80	17.43	17.56	75,902	-0.21(-1.18%)
May 01, 2014	17.41	18.27	17.06	17.77	97,207	+0.26(+1.48%)
Apr 30, 2014	17.64	17.74	17.02	17.51	91,335	+0.01(+0.06%)
Apr 29, 2014	17.00	17.65	17.00	17.50	66,659	+0.29(+1.69%)
Apr 28, 2014	17.61	17.79	16.75	17.21	34,167	-0.39(-2.22%)
Apr 25, 2014	18.09	18.09	17.27	17.60	66,309	-0.63(-3.46%)
Apr 24, 2014	18.40	18.54	17.90	18.23	45,371	+0.00(+0.00%)
Apr 23, 2014	18.70	18.71	18.15	18.23	29,007	-0.64(-3.39%)
Apr 22, 2014	18.45	19.07	18.45	18.87	35,122	+0.30(+1.62%)
Apr 21, 2014	18.67	18.92	18.39	18.57	25,353	-0.18(-0.96%)
Apr 17, 2014	18.57	18.75	18.75	18.75	57,300	+0.12(+0.64%)
Apr 16, 2014	18.93	18.94	18.44	18.63	25,711	-0.19(-1.01%)
Apr 15, 2014	19.18	19.18	18.02	18.82	83,562	-0.23(-1.21%)
Apr 14, 2014	18.84	19.17	18.67	19.05	63,490	+0.18(+0.95%)
Apr 11, 2014	19.21	19.27	18.64	18.87	64,149	-0.54(-2.78%)
Apr 10, 2014	20.31	20.31	19.12	19.41	78,660	-0.96(-4.71%)
Apr 09, 2014	20.13	20.47	19.92	20.37	43,532	+0.28(+1.37%)
Apr 08, 2014	20.44	20.44	19.79	20.09	35,477	+0.08(+0.42%)
Apr 07, 2014	20.04	20.33	19.40	20.01	121,233	-0.14(-0.69%)
Apr 04, 2014	21.31	21.31	19.99	20.15	61,995	-0.99(-4.68%)
Apr 03, 2014	21.43	21.70	21.00	21.14	111,946	-0.43(-1.99%)
Apr 02, 2014	21.46	21.66	21.34	21.57	79,164	+0.11(+0.51%)
Apr 01, 2014	20.55	21.51	20.54	21.46	171,103	+0.91(+4.43%)
Mar 31, 2014	20.33	20.71	20.33	20.55	132,607	+0.02(+0.10%)
Mar 28, 2014	20.69	21.11	20.33	20.53	58,083	-0.20(-0.96%)
Mar 27, 2014	20.59	20.75	20.30	20.73	101,125	+0.13(+0.63%)
Mar 26, 2014	20.90	21.03	20.57	20.60	82,211	-0.16(-0.77%)
Mar 25, 2014	20.63	21.05	20.61	20.76	88,900	+0.19(+0.92%)
Mar 24, 2014	20.90	20.90	20.23	20.57	57,001	-0.37(-1.77%)
Mar 21, 2014	20.87	21.12	20.52	20.94	98,974	+0.18(+0.87%)
Mar 20, 2014	20.51	20.97	20.00	20.76	65,768	+0.05(+0.24%)
Mar 19, 2014	20.39	20.90	20.39	20.71	70,942	+0.23(+1.12%)
Mar 18, 2014	20.78	20.79	19.89	20.48	185,000	-0.34(-1.63%)
Mar 17, 2014	19.95	20.92	19.77	20.82	89,666	+0.98(+4.94%)
Mar 14, 2014	19.48	20.03	19.40	19.84	51,996	-0.06(-0.30%)
Mar 13, 2014	19.37	21.44	19.37	19.90	273,794	+0.66(+3.43%)
Mar 12, 2014	18.98	19.35	18.95	19.24	41,382	+0.22(+1.16%)
Mar 11, 2014	19.63	19.63	18.94	19.02	76,368	-0.50(-2.56%)
Mar 10, 2014	19.21	19.56	19.04	19.52	72,264	+0.13(+0.67%)
Mar 07, 2014	19.40	19.55	18.96	19.39	119,049	-0.09(-0.46%)
Mar 06, 2014	18.00	19.56	18.00	19.48	270,179	+1.38(+7.62%)
Mar 05, 2014	17.47	18.25	17.22	18.10	151,704	+0.73(+4.20%)
Mar 04, 2014	17.25	17.66	17.07	17.37	113,836	+0.24(+1.40%)
Mar 03, 2014	16.96	17.15	16.79	17.13	112,985	+0.17(+1.00%)
Feb 28, 2014	16.95	17.23	16.95	16.96	73,765	-0.09(-0.53%)
Feb 27, 2014	16.69	17.20	16.64	17.05	36,444	+0.22(+1.31%)
Feb 26, 2014	16.93	17.06	16.53	16.83	64,083	-0.19(-1.12%)
Feb 25, 2014	17.04	17.23	16.76	17.02	86,661	+0.06(+0.35%)
Feb 24, 2014	16.00	17.30	15.99	16.96	82,671	+0.85(+5.28%)
Feb 21, 2014	16.00	16.29	15.89	16.11	132,956	+0.00(+0.00%)
Feb 20, 2014	16.00	16.16	15.94	16.11	101,623	+0.06(+0.37%)
Feb 19, 2014	16.00	16.24	15.94	16.05	183,503	+0.01(+0.06%)
Feb 18, 2014	16.37	16.49	15.43	16.04	193,598	-0.45(-2.73%)
Feb 14, 2014	16.62	16.49	16.49	16.49	100,500	-0.11(-0.66%)
Feb 13, 2014	16.14	16.85	16.14	16.60	77,327	+0.24(+1.47%)
Feb 12, 2014	16.66	16.93	16.10	16.36	92,570	-0.34(-2.04%)
Feb 11, 2014	17.45	17.45	16.00	16.70	66,019	-0.74(-4.24%)
Feb 10, 2014	16.58	17.45	16.58	17.44	55,411	+0.97(+5.89%)
Feb 07, 2014	15.71	16.69	15.71	16.47	53,072	+0.72(+4.57%)
Feb 06, 2014	15.62	15.98	15.58	15.75	19,491	+0.15(+0.96%)
Feb 05, 2014	15.88	15.88	15.50	15.60	26,443	-0.38(-2.38%)
Feb 04, 2014	16.40	16.55	15.66	15.98	45,565	-0.49(-2.98%)
Feb 03, 2014	16.80	17.28	16.30	16.47	62,458	-0.53(-3.12%)
Jan 31, 2014	17.02	17.34	16.79	17.00	45,256	-0.40(-2.30%)
Jan 30, 2014	16.28	17.65	16.28	17.40	89,020	+1.32(+8.21%)
Jan 29, 2014	16.10	17.05	16.05	16.08	20,260	-0.20(-1.23%)
Jan 28, 2014	16.58	16.66	16.15	16.28	32,223	-0.36(-2.16%)
Jan 27, 2014	17.03	17.03	16.55	16.64	52,455	-0.28(-1.65%)
Jan 24, 2014	16.91	17.04	16.75	16.92	79,046	-0.12(-0.70%)
Jan 23, 2014	17.10	17.14	16.89	17.04	30,065	-0.08(-0.47%)
Jan 22, 2014	17.32	17.32	17.00	17.12	61,365	-0.08(-0.47%)
Jan 21, 2014	16.40	17.34	16.27	17.20	51,212	+0.95(+5.85%)
Jan 17, 2014	16.12	16.25	16.25	16.25	13,500	+0.06(+0.37%)
Jan 16, 2014	16.50	16.50	16.06	16.19	19,528	-0.35(-2.12%)
Jan 15, 2014	17.10	17.25	16.42	16.54	24,970	-0.56(-3.27%)
Jan 14, 2014	16.58	17.16	16.58	17.10	32,501	+0.53(+3.20%)
Jan 13, 2014	16.06	16.68	15.66	16.57	54,191	+0.41(+2.54%)
Jan 10, 2014	15.95	16.32	15.90	16.16	16,133	+0.16(+1.00%)
Jan 09, 2014	16.10	16.10	15.57	16.00	59,820	+0.00(+0.00%)
Jan 08, 2014	16.30	16.57	15.81	16.00	22,813	-0.38(-2.32%)
Jan 07, 2014	16.13	16.57	15.98	16.38	17,631	+0.31(+1.93%)
Jan 06, 2014	16.36	16.94	15.95	16.07	20,230	+0.00(+0.00%)
Jan 03, 2014	15.91	16.16	15.54	16.07	14,963	+0.21(+1.32%)
Jan 02, 2014	17.25	17.25	15.72	15.86	13,322	-1.13(-6.65%)
Dec 31, 2013	17.05	16.99	16.99	16.99	21,100	-0.01(-0.06%)
Dec 30, 2013	16.47	17.38	16.47	17.00	46,492	+0.47(+2.84%)
Dec 27, 2013	16.54	16.72	16.35	16.53	16,667	+0.05(+0.30%)
Dec 26, 2013	16.34	16.70	16.29	16.48	18,401	+0.19(+1.17%)
Dec 24, 2013	16.05	16.43	16.05	16.29	24,432	+0.21(+1.31%)
Dec 23, 2013	15.70	16.17	15.09	16.08	73,958	+0.51(+3.28%)
Dec 20, 2013	15.27	15.79	14.89	15.57	79,502	+0.38(+2.50%)
Dec 19, 2013	15.22	15.60	14.96	15.19	30,678	+0.05(+0.33%)
Dec 18, 2013	14.72	15.15	14.64	15.14	18,368	+0.40(+2.71%)
Dec 17, 2013	14.95	14.95	14.67	14.74	5,216	-0.16(-1.07%)
Dec 16, 2013	14.53	15.24	14.53	14.90	24,471	+0.49(+3.40%)
Dec 13, 2013	14.39	14.51	14.20	14.41	15,720	+0.03(+0.21%)
Dec 12, 2013	14.74	14.81	14.27	14.38	15,038	-0.49(-3.30%)
Dec 11, 2013	15.34	15.53	14.85	14.87	16,897	-0.39(-2.56%)
Dec 10, 2013	15.72	15.85	15.24	15.26	16,526	-0.72(-4.51%)
Dec 09, 2013	15.77	15.99	15.54	15.98	31,901	+0.27(+1.72%)
Dec 06, 2013	15.42	15.89	15.42	15.71	0	+0.48(+3.15%)
Dec 05, 2013	15.36	15.51	15.16	15.23	0	-0.09(-0.59%)
Dec 04, 2013	15.34	15.43	15.18	15.32	0	-0.12(-0.78%)
Dec 03, 2013	15.41	15.68	15.29	15.44	0	-0.11(-0.71%)
Dec 02, 2013	16.05	16.06	15.47	15.55	0	-0.45(-2.81%)
Nov 29, 2013	16.00	16.21	15.95	16.00	0	+0.02(+0.13%)
Nov 27, 2013	15.90	16.00	15.75	15.98	0	+0.09(+0.57%)
Nov 26, 2013	15.13	15.90	15.13	15.89	0	+0.71(+4.68%)
Nov 25, 2013	15.29	15.42	15.16	15.18	20,936	+0.03(+0.20%)
Nov 22, 2013	14.89	15.30	14.84	15.15	0	+0.15(+1.00%)
Nov 21, 2013	14.08	15.03	14.08	15.00	20,295	+1.01(+7.22%)
Nov 20, 2013	13.60	13.99	13.59	13.99	0	+0.40(+2.94%)
Nov 19, 2013	14.42	14.46	13.20	13.59	142,350	-0.93(-6.40%)
Nov 18, 2013	14.92	15.38	14.50	14.52	0	-0.59(-3.90%)
Nov 15, 2013	15.05	15.59	14.91	15.11	0	+0.03(+0.20%)
Nov 14, 2013	15.65	15.65	14.99	15.08	0	-0.59(-3.77%)
Nov 12, 2013	15.65	15.98	15.54	15.67	0	-0.06(-0.38%)
Nov 11, 2013	15.72	15.90	15.67	15.73	0	+0.01(+0.06%)
Nov 08, 2013	15.60	15.83	15.39	15.72	0	+0.18(+1.16%)
Nov 07, 2013	16.00	16.46	15.54	15.54	28,914	-0.56(-3.48%)
Nov 06, 2013	16.70	16.70	16.07	16.10	26,970	-0.63(-3.77%)
Nov 05, 2013	16.41	17.00	16.37	16.73	0	-0.69(-3.96%)
Nov 04, 2013	17.18	17.55	17.02	17.42	59,818	+0.36(+2.11%)

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.