Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	40.28	41.25	40.06	40.88	381,742	+0.84(+2.10%)
Oct 30, 2017	39.83	40.61	39.64	40.04	420,175	-0.06(-0.15%)
Oct 27, 2017	39.01	40.14	38.58	40.10	503,210	+1.40(+3.62%)
Oct 26, 2017	38.99	39.25	38.63	38.70	312,057	-0.23(-0.59%)
Oct 25, 2017	40.04	40.04	38.32	38.93	330,843	-1.10(-2.75%)
Oct 24, 2017	39.14	40.32	38.83	40.03	648,733	+0.90(+2.30%)
Oct 23, 2017	36.98	39.28	36.84	39.13	682,934	+2.27(+6.16%)
Oct 20, 2017	37.93	38.00	36.72	36.86	1,156,685	-0.61(-1.63%)
Oct 19, 2017	38.59	38.69	37.34	37.47	700,473	-1.30(-3.35%)
Oct 18, 2017	37.91	38.90	37.12	38.77	673,781	+1.07(+2.84%)
Oct 17, 2017	36.09	37.80	36.02	37.70	1,096,089	+1.12(+3.05%)
Oct 16, 2017	39.60	39.77	35.67	36.59	4,607,993	-5.01(-12.03%)
Oct 13, 2017	43.60	43.60	41.58	41.59	695,164	-1.67(-3.86%)
Oct 12, 2017	43.71	43.77	43.21	43.26	400,766	-0.36(-0.83%)
Oct 11, 2017	43.02	43.65	42.80	43.62	287,367	+0.77(+1.80%)
Oct 10, 2017	43.20	43.52	42.59	42.85	560,719	-0.69(-1.58%)
Oct 09, 2017	43.50	43.92	43.35	43.54	218,868	+0.10(+0.23%)
Oct 06, 2017	42.68	43.52	42.68	43.44	614,545	+0.70(+1.64%)
Oct 05, 2017	42.46	43.05	42.09	42.74	937,375	-0.02(-0.05%)
Oct 04, 2017	43.44	43.49	42.16	42.76	659,927	-0.42(-0.97%)
Oct 03, 2017	44.97	45.35	43.14	43.18	845,219	-2.30(-5.06%)
Oct 02, 2017	44.93	45.72	43.76	45.48	791,380	+0.87(+1.95%)
Sep 29, 2017	44.38	45.07	44.27	44.61	604,597	+0.20(+0.45%)
Sep 28, 2017	43.34	44.43	43.12	44.41	399,535	+0.70(+1.60%)
Sep 27, 2017	42.62	44.38	42.56	43.71	559,352	+1.56(+3.70%)
Sep 26, 2017	41.27	42.45	41.27	42.15	466,499	+0.75(+1.81%)
Sep 25, 2017	43.22	43.22	40.67	41.40	758,975	-1.87(-4.32%)
Sep 22, 2017	41.47	43.86	41.40	43.27	691,132	+1.58(+3.79%)
Sep 21, 2017	42.72	42.86	41.57	41.69	734,525	-1.16(-2.71%)
Sep 20, 2017	43.34	43.34	42.27	42.85	712,421	-0.50(-1.15%)
Sep 19, 2017	44.17	44.19	43.28	43.35	563,084	-0.65(-1.48%)
Sep 18, 2017	45.61	46.33	43.95	44.00	687,307	-1.36(-3.00%)
Sep 15, 2017	43.59	45.76	43.22	45.36	844,756	+1.92(+4.42%)
Sep 14, 2017	42.84	44.21	42.84	43.44	474,960	-0.20(-0.46%)
Sep 13, 2017	43.79	44.02	43.27	43.64	596,140	-0.30(-0.68%)
Sep 12, 2017	43.61	44.50	43.52	43.94	431,752	+0.31(+0.71%)
Sep 11, 2017	43.18	44.06	42.76	43.63	449,994	+1.11(+2.61%)
Sep 08, 2017	42.42	42.87	42.03	42.52	500,413	-0.03(-0.07%)
Sep 07, 2017	44.28	44.29	42.27	42.55	656,115	-1.42(-3.23%)
Sep 06, 2017	44.84	44.89	43.86	43.97	502,816	-0.77(-1.72%)
Sep 05, 2017	45.33	45.78	44.13	44.74	891,410	-0.96(-2.10%)
Sep 01, 2017	45.64	45.94	45.40	45.70	544,985	+0.16(+0.35%)
Aug 31, 2017	45.81	45.96	45.00	45.54	673,775	+0.32(+0.71%)
Aug 30, 2017	44.25	45.35	43.98	45.22	740,583	+1.03(+2.33%)
Aug 29, 2017	43.15	44.35	42.13	44.19	738,976	+0.52(+1.19%)
Aug 28, 2017	44.06	44.42	42.70	43.67	1,141,622	-0.40(-0.91%)
Aug 25, 2017	43.59	44.93	43.32	44.07	1,737,526	+0.46(+1.05%)
Aug 24, 2017	42.35	44.82	42.18	43.61	2,615,114	+1.90(+4.56%)
Aug 23, 2017	39.55	41.98	39.44	41.71	991,199	+1.73(+4.33%)
Aug 22, 2017	40.28	40.51	39.89	39.98	469,954	-0.07(-0.17%)
Aug 21, 2017	39.82	40.30	39.27	40.05	700,446	+0.38(+0.96%)
Aug 18, 2017	40.56	40.57	39.23	39.67	1,064,607	-1.11(-2.72%)
Aug 17, 2017	41.60	41.90	40.75	40.78	667,415	-0.94(-2.25%)
Aug 16, 2017	41.10	41.86	40.92	41.72	655,529	+0.63(+1.53%)
Aug 15, 2017	41.82	41.82	40.86	41.09	757,996	-0.56(-1.34%)
Aug 14, 2017	41.61	41.91	40.74	41.65	847,392	+0.89(+2.18%)
Aug 11, 2017	40.98	41.88	40.39	40.76	742,781	-0.21(-0.51%)
Aug 10, 2017	42.45	42.73	40.73	40.97	891,370	-1.91(-4.45%)
Aug 09, 2017	43.51	44.30	42.50	42.88	905,011	-0.94(-2.15%)
Aug 08, 2017	42.17	44.60	42.03	43.82	1,451,806	+1.49(+3.52%)
Aug 07, 2017	42.42	43.39	41.60	42.33	1,960,189	+0.17(+0.40%)
Aug 04, 2017		43.77	41.88	42.16	1,993,721	-1.74(-3.96%)
Aug 03, 2017	45.60	45.72	43.10	43.90	4,139,504	-1.60(-3.52%)
Aug 02, 2017	47.65	49.44	45.10	45.50	7,270,707	-15.56(-25.48%)
Aug 01, 2017	61.43	61.85	60.12	61.06	1,069,034	+0.51(+0.84%)
Jul 31, 2017	61.77	62.23	59.65	60.55	491,889	-0.34(-0.56%)
Jul 28, 2017	60.52	61.12	59.75	60.89	488,609	+0.12(+0.20%)
Jul 27, 2017	65.91	65.92	59.10	60.77	1,637,285	-4.80(-7.32%)
Jul 26, 2017	65.36	65.99	65.11	65.57	411,194	+0.61(+0.94%)
Jul 25, 2017	63.67	65.54	63.30	64.96	733,176	+1.29(+2.03%)
Jul 24, 2017	63.24	64.20	62.74	63.67	428,117	+0.65(+1.03%)
Jul 21, 2017	62.79	63.46	61.99	63.02	436,760	+0.29(+0.46%)
Jul 20, 2017	60.97	63.46	60.97	62.73	1,096,978	+1.95(+3.21%)
Jul 19, 2017	59.89	61.00	59.20	60.78	609,584	+1.28(+2.15%)
Jul 18, 2017	60.40	60.66	59.28	59.50	403,316	-1.18(-1.94%)
Jul 17, 2017	60.90	60.93	60.03	60.68	471,316	+0.17(+0.28%)
Jul 14, 2017	60.70	61.43	60.20	60.51	365,883	-0.08(-0.13%)
Jul 13, 2017	61.04	61.54	60.31	60.59	459,271	+0.12(+0.20%)
Jul 12, 2017	59.87	61.59	59.39	60.47	433,892	+1.34(+2.27%)
Jul 11, 2017	57.58	59.20	57.23	59.13	374,846	+1.74(+3.03%)
Jul 10, 2017	57.99	58.40	56.83	57.39	757,039	-0.55(-0.95%)
Jul 07, 2017	56.94	58.09	56.55	57.94	369,788	+1.77(+3.15%)
Jul 06, 2017	55.73	57.30	54.75	56.17	477,167	-0.03(-0.05%)
Jul 05, 2017	55.00	56.48	54.81	56.20	418,064	+1.72(+3.16%)
Jul 03, 2017	56.07	56.21	54.26	54.48	214,040	-1.29(-2.31%)
Jun 30, 2017	56.00	56.54	55.30	55.77	557,586	-0.15(-0.27%)
Jun 29, 2017	57.25	57.25	54.80	55.92	739,834	-1.50(-2.61%)
Jun 28, 2017	58.43	58.43	56.38	57.42	633,499	-0.24(-0.42%)
Jun 27, 2017	59.93	60.82	57.62	57.66	774,489	-2.59(-4.30%)
Jun 26, 2017	60.00	62.75	59.23	60.25	1,319,926	+1.99(+3.42%)
Jun 23, 2017		58.57		58.26	1,299,620	+1.76(+3.12%)
Jun 22, 2017	56.34	56.82	55.42	56.50	401,873	-0.09(-0.16%)
Jun 21, 2017	57.08	57.40	56.35	56.59	573,919	-0.17(-0.30%)
Jun 20, 2017	57.97	58.87	56.60	56.76	515,708	-1.30(-2.24%)
Jun 19, 2017	56.51	58.25	56.51	58.06	866,089	+2.20(+3.94%)
Jun 16, 2017	55.92	56.84	55.26	55.86	741,613	-0.41(-0.73%)
Jun 15, 2017	55.06	56.61	54.95	56.27	556,460	+0.22(+0.39%)
Jun 14, 2017	57.28	57.68	55.51	56.05	955,014	-0.89(-1.56%)
Jun 13, 2017	57.08	58.58	56.22	56.94	621,400	+0.45(+0.80%)
Jun 12, 2017	54.50	57.43	53.82	56.49	1,162,499	+1.64(+2.99%)
Jun 09, 2017	59.42	59.63	53.61	54.85	1,221,665	-4.38(-7.39%)
Jun 08, 2017	58.37	59.76	57.62	59.23	612,639	+1.10(+1.89%)
Jun 07, 2017	58.89	59.47	57.50	58.13	653,481	-0.68(-1.16%)
Jun 06, 2017	58.07	59.85	57.39	58.81	754,837	+0.61(+1.05%)
Jun 05, 2017	59.35	60.14	57.95	58.20	855,182	-1.05(-1.77%)
Jun 02, 2017	59.95	60.72	58.84	59.25	1,038,311	-0.50(-0.84%)
Jun 01, 2017	61.23	61.23	59.49	59.75	1,241,973	-1.22(-2.00%)
May 31, 2017	61.25	61.67	59.82	60.97	1,013,933	+0.04(+0.07%)
May 30, 2017	59.92	61.70	59.92	60.93	938,097	+0.48(+0.79%)
May 26, 2017	59.74	60.47	58.47	60.45	877,838	+0.56(+0.94%)
May 25, 2017	60.06	61.67	59.54	59.89	1,496,720	-0.19(-0.32%)
May 24, 2017	59.45	61.16	59.12	60.08	1,065,186	+0.73(+1.23%)
May 23, 2017	60.27	60.99	58.94	59.35	1,314,352	-1.49(-2.45%)
May 22, 2017	56.56	61.45	56.55	60.84	2,046,551	+4.66(+8.29%)
May 19, 2017	56.10	57.02	55.69	56.18	899,528	+0.72(+1.30%)
May 18, 2017	54.00	56.05	53.16	55.46	992,510	+1.46(+2.70%)
May 17, 2017	55.88	57.10	53.77	54.00	2,345,357	-3.00(-5.26%)
May 16, 2017	51.40	57.30	50.91	57.00	3,107,003	+5.69(+11.09%)
May 15, 2017	48.57	51.38	48.54	51.31	636,581	+2.76(+5.68%)
May 12, 2017	48.51	48.82	47.81	48.55	327,251	-0.16(-0.33%)
May 11, 2017	47.54	49.50	47.00	48.71	597,418	+1.00(+2.10%)
May 10, 2017	47.34	47.90	46.98	47.71	360,064	+0.33(+0.70%)
May 09, 2017	46.43	47.49	46.33	47.38	383,820	+1.00(+2.16%)
May 08, 2017	46.01	47.11	45.81	46.38	464,966	+0.41(+0.89%)
May 05, 2017	45.10	46.04	44.46	45.97	629,197	+1.25(+2.80%)
May 04, 2017	45.78	46.11	44.62	44.72	585,574	-0.95(-2.08%)
May 03, 2017	46.44	46.65	44.88	45.67	803,017	-1.28(-2.73%)
May 02, 2017	48.95	48.95	46.82	46.95	757,297	-1.94(-3.97%)
May 01, 2017	48.83	49.07	47.63	48.89	605,143	+0.01(+0.02%)
Apr 28, 2017	49.60	50.15	48.62	48.88	780,236	-0.92(-1.85%)
Apr 27, 2017	50.50	50.55	49.45	49.80	955,514	-0.52(-1.03%)
Apr 26, 2017	49.81	51.19	46.04	50.32	4,439,152	-3.52(-6.54%)
Apr 25, 2017	54.67	55.18	53.77	53.84	1,138,691	-0.17(-0.31%)
Apr 24, 2017	52.75	54.17	52.47	54.01	737,991	+2.27(+4.39%)
Apr 21, 2017	51.81	52.10	51.12	51.74	352,898	-0.07(-0.14%)
Apr 20, 2017	51.01	51.93	50.36	51.81	435,905	+1.10(+2.17%)
Apr 19, 2017	51.74	52.75	50.68	50.71	681,172	-0.67(-1.30%)
Apr 18, 2017	50.89	51.79	50.78	51.38	347,668	+0.37(+0.73%)
Apr 17, 2017	50.93	51.31	50.45	51.01	377,137	+0.25(+0.49%)
Apr 13, 2017	50.78	51.49	50.38	50.76	504,547	-0.10(-0.20%)
Apr 12, 2017	50.85	51.00	50.17	50.86	518,103	+0.06(+0.12%)
Apr 11, 2017	50.85	51.34	49.96	50.80	492,672	-0.31(-0.61%)
Apr 10, 2017	51.79	51.95	50.68	51.11	329,768	-0.27(-0.53%)
Apr 07, 2017	50.67	52.22	50.63	51.38	719,604	+0.48(+0.94%)
Apr 06, 2017	49.95	51.18	49.58	50.90	511,365	+1.01(+2.02%)
Apr 05, 2017	49.86	50.37	49.44	49.89	809,462	+0.17(+0.34%)
Apr 04, 2017	49.49	50.21	49.12	49.72	838,554	+0.17(+0.34%)
Apr 03, 2017	49.00	50.84	48.37	49.55	1,187,609	+1.25(+2.59%)
Mar 31, 2017	47.02	48.63	46.89	48.30	524,624	+1.36(+2.90%)
Mar 30, 2017	46.29	47.10	46.29	46.94	176,323	+0.52(+1.12%)
Mar 29, 2017	46.07	46.63	45.85	46.42	196,956	+0.23(+0.50%)
Mar 28, 2017	45.22	46.42	44.75	46.19	287,578	+0.97(+2.15%)
Mar 27, 2017	44.20	45.54	43.50	45.22	245,161	+0.25(+0.56%)
Mar 24, 2017	44.78	45.35	44.54	44.97	182,421	+0.26(+0.58%)
Mar 23, 2017	44.95	45.31	44.30	44.71	247,497	-0.24(-0.53%)
Mar 22, 2017	43.95	45.21	43.18	44.95	404,234	+0.38(+0.85%)
Mar 21, 2017	47.35	47.35	44.44	44.57	411,433	-2.50(-5.31%)
Mar 20, 2017	47.05	47.66	46.76	47.07	220,523	+0.09(+0.19%)
Mar 17, 2017	46.40	47.05	46.01	46.98	355,423	+0.49(+1.05%)
Mar 16, 2017	46.29	47.08	46.03	46.49	315,728	+0.39(+0.85%)
Mar 15, 2017	45.50	46.24	45.22	46.10	332,301	+0.49(+1.07%)
Mar 14, 2017	46.05	46.05	45.41	45.61	365,333	-0.94(-2.02%)
Mar 13, 2017	46.31	46.64	45.89	46.55	273,522	+0.31(+0.67%)
Mar 10, 2017	46.30	46.82	45.94	46.24	262,245	+0.24(+0.52%)
Mar 09, 2017	46.03	46.44	45.65	46.00	178,383	-0.07(-0.15%)
Mar 08, 2017	45.91	46.50	45.80	46.07	224,058	+0.53(+1.16%)
Mar 07, 2017	45.09	45.70	45.00	45.54	277,320	+0.32(+0.71%)
Mar 06, 2017	45.26	45.53	44.35	45.22	267,672	-0.63(-1.37%)
Mar 03, 2017	45.86	46.88	45.26	45.85	175,862	-0.07(-0.15%)
Mar 02, 2017	46.92	46.92	45.39	45.92	292,753	-0.77(-1.65%)
Mar 01, 2017	46.80	47.11	46.15	46.69	379,384	+0.60(+1.30%)
Feb 28, 2017	47.47	47.73	46.05	46.09	370,848	-1.37(-2.89%)
Feb 27, 2017	47.50	47.73	46.90	47.46	576,282	-0.01(-0.02%)
Feb 24, 2017	47.34	47.78	46.45	47.47	552,900	-0.57(-1.19%)
Feb 23, 2017	49.09	49.09	46.77	48.04	436,202	-0.97(-1.98%)
Feb 22, 2017	49.75	49.75	48.59	49.01	601,870	-1.00(-2.00%)
Feb 21, 2017	48.82	50.10	48.50	50.01	649,459	+1.22(+2.50%)
Feb 17, 2017		48.79	48.79	48.79	0	+1.55(+3.28%)
Feb 16, 2017	47.10	47.38	46.69	47.24	393,025	+0.28(+0.60%)
Feb 15, 2017	45.94	47.07	45.94	46.96	464,957	+1.05(+2.29%)
Feb 14, 2017	45.47	46.29	45.18	45.91	493,970	+0.25(+0.55%)
Feb 13, 2017	46.53	46.70	45.64	45.66	291,936	-0.48(-1.04%)
Feb 10, 2017	45.55	46.20	44.81	46.14	792,612	+0.70(+1.54%)
Feb 09, 2017	45.68	46.00	45.10	45.44	559,511	-0.29(-0.63%)
Feb 08, 2017	47.56	47.56	45.43	45.73	709,849	-1.61(-3.40%)
Feb 07, 2017	47.60	48.10	47.20	47.34	434,094	-0.26(-0.55%)
Feb 06, 2017	47.57	47.80	47.19	47.60	464,024	-0.11(-0.23%)
Feb 03, 2017	48.26	48.45	46.94	47.71	1,069,154	-0.28(-0.58%)
Feb 02, 2017	45.59	48.21	45.29	47.99	931,089	+1.98(+4.30%)
Feb 01, 2017	50.00	50.00	45.18	46.01	1,668,906	-1.54(-3.24%)
Jan 31, 2017	48.60	48.61	45.73	47.55	1,022,965	-1.08(-2.22%)
Jan 30, 2017	48.52	49.15	47.34	48.63	564,634	-0.07(-0.14%)
Jan 27, 2017	47.98	49.16	47.92	48.70	625,838	+1.17(+2.46%)
Jan 26, 2017	48.09	48.30	47.01	47.53	533,400	-0.44(-0.92%)
Jan 25, 2017	49.39	49.78	47.66	47.97	472,813	-0.83(-1.70%)
Jan 24, 2017	47.42	49.38	47.02	48.80	706,459	+1.61(+3.41%)
Jan 23, 2017	46.83	47.59	46.67	47.19	361,520	+0.29(+0.62%)
Jan 20, 2017	47.62	48.07	46.87	46.90	350,610	-0.78(-1.64%)
Jan 19, 2017	47.36	47.91	47.28	47.68	292,219	-0.36(-0.75%)
Jan 18, 2017	47.42	48.17	46.82	48.04	558,857	+1.08(+2.30%)
Jan 17, 2017	46.83	47.67	46.45	46.96	346,069	-0.49(-1.03%)
Jan 13, 2017		47.45	47.45	47.45	0	+0.97(+2.09%)
Jan 12, 2017	46.55	46.84	45.25	46.48	419,498	+0.33(+0.72%)
Jan 11, 2017	46.31	46.73	45.90	46.15	414,767	-0.02(-0.04%)
Jan 10, 2017	46.17	46.44	45.78	46.17	543,948	-0.02(-0.04%)
Jan 09, 2017	45.12	46.80	45.12	46.19	403,195	+0.96(+2.12%)
Jan 06, 2017	45.66	46.04	45.19	45.23	327,139	-0.74(-1.61%)
Jan 05, 2017	46.90	47.66	45.42	45.97	418,942	-0.91(-1.94%)
Jan 04, 2017	47.24	47.36	46.33	46.88	365,596	-0.05(-0.11%)
Jan 03, 2017	46.54	48.13	46.34	46.93	556,342	+0.65(+1.40%)
Dec 30, 2016		46.28	46.28	46.28	0	-0.89(-1.89%)
Dec 29, 2016	47.15	47.66	46.23	47.17	392,931	-0.05(-0.11%)
Dec 28, 2016	47.65	48.09	46.76	47.22	272,413	-0.74(-1.54%)
Dec 27, 2016	46.80	48.37	46.25	47.96	315,074	+1.29(+2.76%)
Dec 23, 2016		46.67	46.67	46.67	0	+0.40(+0.86%)
Dec 22, 2016	48.89	49.10	45.55	46.27	794,756	-2.63(-5.38%)
Dec 21, 2016	49.22	49.53	48.69	48.90	312,567	-0.32(-0.65%)
Dec 20, 2016	48.68	49.67	48.50	49.22	395,888	+0.56(+1.15%)
Dec 19, 2016	48.68	49.15	47.62	48.66	534,269	-0.20(-0.41%)
Dec 16, 2016	49.89	50.62	48.80	48.86	583,465	-0.78(-1.57%)
Dec 15, 2016	48.10	49.93	47.23	49.64	571,856	+1.90(+3.98%)
Dec 14, 2016	49.00	49.68	47.25	47.74	638,379	-1.25(-2.55%)
Dec 13, 2016	49.13	49.79	48.50	48.99	562,842	+0.06(+0.12%)
Dec 12, 2016	50.07	50.44	48.73	48.93	586,036	-1.44(-2.86%)
Dec 09, 2016	53.26	53.50	49.54	50.37	690,536	-2.85(-5.36%)
Dec 08, 2016	52.96	53.42	51.69	53.22	829,004	+0.36(+0.68%)
Dec 07, 2016	49.91	53.80	49.59	52.86	1,046,332	+2.96(+5.93%)
Dec 06, 2016	48.88	50.70	48.71	49.90	452,163	+0.98(+2.00%)
Dec 05, 2016	47.81	49.66	47.17	48.92	576,348	+1.79(+3.80%)
Dec 02, 2016	46.01	47.57	45.78	47.13	550,913	+1.08(+2.35%)
Dec 01, 2016	49.94	50.87	45.17	46.05	1,369,588	-3.77(-7.57%)
Nov 30, 2016	49.36	50.69	48.98	49.82	893,873	+0.32(+0.65%)
Nov 29, 2016	48.84	50.00	48.65	49.50	1,051,672	+0.50(+1.02%)
Nov 28, 2016	48.43	49.07	47.80	49.00	621,073	+0.64(+1.32%)
Nov 25, 2016	47.87	48.42	47.31	48.36	176,707	+0.49(+1.02%)
Nov 23, 2016		47.87	47.87	47.87	0	+2.45(+5.39%)
Nov 22, 2016	45.01	45.46	44.41	45.42	716,061	+0.41(+0.91%)
Nov 21, 2016	46.05	46.38	44.04	45.01	1,638,269	-1.94(-4.13%)
Nov 18, 2016	46.52	47.25	46.07	46.95	474,041	+0.37(+0.79%)
Nov 17, 2016	44.14	46.66	44.14	46.58	826,202	+2.37(+5.36%)
Nov 16, 2016	41.08	45.01	40.51	44.21	1,175,364	+2.70(+6.50%)
Nov 15, 2016	40.69	42.23	40.22	41.51	462,541	+0.71(+1.74%)
Nov 14, 2016	41.07	41.82	40.52	40.80	442,481	+0.02(+0.05%)
Nov 11, 2016	39.10	40.93	38.83	40.78	326,130	+1.58(+4.03%)
Nov 10, 2016	40.85	41.77	38.90	39.20	504,803	-1.05(-2.61%)
Nov 09, 2016	37.56	40.28	37.00	40.25	354,092	+2.15(+5.64%)
Nov 08, 2016	38.40	38.69	37.80	38.10	199,625	-0.17(-0.44%)
Nov 07, 2016	38.45	38.90	37.86	38.27	246,266	+0.62(+1.65%)
Nov 04, 2016	36.33	38.32	36.30	37.65	521,799	+1.07(+2.93%)
Nov 03, 2016	35.89	36.63	35.33	36.58	393,551	+0.84(+2.35%)
Nov 02, 2016	36.06	36.38	35.46	35.74	235,632	-0.23(-0.64%)

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.