Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.23	22.98	22.08	22.74	568,989	+0.43(+1.93%)
Oct 30, 2019	21.71	22.38	21.59	22.31	413,453	+0.68(+3.14%)
Oct 29, 2019	22.00	22.14	21.52	21.63	205,626	-0.27(-1.23%)
Oct 28, 2019	21.41	22.03	21.41	21.90	194,044	+0.64(+3.01%)
Oct 25, 2019	21.22	21.48	21.09	21.26	247,600	+0.24(+1.14%)
Oct 24, 2019	21.47	21.96	21.02	21.02	306,057	-0.11(-0.52%)
Oct 23, 2019	21.20	21.57	21.00	21.13	252,966	-0.31(-1.45%)
Oct 22, 2019	21.62	21.72	21.08	21.44	300,739	-0.02(-0.09%)
Oct 21, 2019	21.25	21.59	21.21	21.46	250,923	+0.42(+2.00%)
Oct 18, 2019	21.24	21.36	20.89	21.04	282,800	-0.30(-1.41%)
Oct 17, 2019	21.60	21.79	21.29	21.34	166,318	-0.04(-0.19%)
Oct 16, 2019	21.73	21.80	21.15	21.38	349,378	-0.39(-1.79%)
Oct 15, 2019	21.39	22.20	21.39	21.77	354,838	+0.39(+1.82%)
Oct 14, 2019	22.02	22.22	21.37	21.38	259,270	-0.75(-3.37%)
Oct 11, 2019	21.83	22.39	21.62	22.12	392,700	+0.75(+3.53%)
Oct 10, 2019	21.09	21.74	21.09	21.37	313,313	+0.34(+1.62%)
Oct 09, 2019	21.09	21.16	20.78	21.03	261,081	+0.20(+0.96%)
Oct 08, 2019	21.34	21.53	20.81	20.83	829,674	-0.78(-3.61%)
Oct 07, 2019	21.28	21.71	21.22	21.61	830,293	+0.23(+1.08%)
Oct 04, 2019	20.28	21.44	20.22	21.38	647,700	+1.04(+5.09%)
Oct 03, 2019	19.78	20.35	19.44	20.34	592,104	+0.52(+2.62%)
Oct 02, 2019	20.24	20.41	19.56	19.82	712,668	-0.68(-3.29%)
Oct 01, 2019	21.64	21.67	20.35	20.50	654,655	-1.00(-4.63%)
Sep 30, 2019	21.76	21.87	21.47	21.50	740,541	-0.18(-0.85%)
Sep 27, 2019	23.04	23.23	21.65	21.68	464,600	-1.37(-5.94%)
Sep 26, 2019	22.83	23.13	22.57	23.05	337,514	+0.34(+1.50%)
Sep 25, 2019	21.98	22.83	21.98	22.71	362,693	+0.60(+2.71%)
Sep 24, 2019	22.14	22.25	21.66	22.11	406,512	+0.04(+0.18%)
Sep 23, 2019	21.81	22.20	21.33	22.07	509,262	+0.07(+0.32%)
Sep 20, 2019	22.44	22.60	21.82	22.00	528,900	-0.44(-1.96%)
Sep 19, 2019	22.57	22.77	22.27	22.44	331,090	+0.00(+0.00%)
Sep 18, 2019	22.87	22.90	21.81	22.44	463,222	-0.44(-1.92%)
Sep 17, 2019	23.10	23.20	22.68	22.88	250,174	-0.24(-1.04%)
Sep 16, 2019	22.61	23.21	22.19	23.12	438,579	+0.36(+1.58%)
Sep 13, 2019	23.06	23.39	22.60	22.76	614,100	-0.53(-2.28%)
Sep 12, 2019	23.01	23.38	22.46	23.29	583,390	+0.29(+1.26%)
Sep 11, 2019	22.26	23.64	22.11	23.00	795,852	+0.81(+3.65%)
Sep 10, 2019	21.75	22.21	21.45	22.19	357,907	+0.41(+1.88%)
Sep 09, 2019	21.20	21.82	21.01	21.78	448,804	+0.77(+3.66%)
Sep 06, 2019	20.55	21.08	20.36	21.01	407,500	+0.46(+2.24%)
Sep 05, 2019	20.34	21.34	20.26	20.55	700,230	+0.38(+1.88%)
Sep 04, 2019	19.71	20.20	19.70	20.17	317,572	+0.69(+3.54%)
Sep 03, 2019	19.48	19.52	18.93	19.48	422,724	-0.16(-0.81%)
Aug 30, 2019	19.70	20.05	19.54	19.64	612,700	+0.00(+0.00%)
Aug 29, 2019	19.00	19.81	18.88	19.64	407,016	+0.94(+5.03%)
Aug 28, 2019	18.54	18.84	18.33	18.70	255,660	+0.01(+0.05%)
Aug 27, 2019	19.10	19.27	18.64	18.69	348,259	-0.21(-1.11%)
Aug 26, 2019	19.24	19.24	18.71	18.90	253,892	-0.06(-0.32%)
Aug 23, 2019	19.98	20.10	18.58	18.96	667,000	-1.18(-5.86%)
Aug 22, 2019	20.18	20.50	19.85	20.14	392,707	-0.07(-0.35%)
Aug 21, 2019	20.08	20.22	19.85	20.21	290,873	+0.35(+1.76%)
Aug 20, 2019	19.94	20.14	19.72	19.86	353,443	+0.03(+0.15%)
Aug 19, 2019	20.33	20.50	19.79	19.83	419,635	-0.11(-0.55%)
Aug 16, 2019	19.61	20.19	19.58	19.94	670,600	+0.42(+2.15%)
Aug 15, 2019	19.29	19.63	19.08	19.52	479,108	+0.34(+1.77%)
Aug 14, 2019	19.51	19.65	19.16	19.18	640,747	-0.78(-3.91%)
Aug 13, 2019	19.64	20.48	19.49	19.96	641,948	+0.15(+0.76%)
Aug 12, 2019	19.71	20.00	19.46	19.81	542,215	-0.05(-0.25%)
Aug 09, 2019	20.34	20.37	19.77	19.86	540,200	-0.63(-3.07%)
Aug 08, 2019	20.05	20.83	19.99	20.49	716,861	+0.58(+2.91%)
Aug 07, 2019	19.45	19.94	19.30	19.91	522,100	+0.22(+1.12%)
Aug 06, 2019	20.23	20.28	19.36	19.69	872,955	-0.33(-1.65%)
Aug 05, 2019	18.82	20.26	18.58	20.02	912,583	+0.62(+3.20%)
Aug 02, 2019	19.98	19.99	17.71	19.40	2,495,300	-0.28(-1.42%)
Aug 01, 2019	19.67	20.63	19.43	19.68	1,876,346	+0.06(+0.31%)
Jul 31, 2019	19.62	19.85	19.26	19.62	1,107,453	-0.10(-0.51%)
Jul 30, 2019	19.16	19.83	19.06	19.72	673,586	+0.25(+1.28%)
Jul 29, 2019	19.66	19.66	18.90	19.47	777,357	-0.23(-1.17%)
Jul 26, 2019	18.96	19.79	18.73	19.70	1,134,700	+0.81(+4.29%)
Jul 25, 2019	19.36	19.39	18.64	18.89	891,579	-0.56(-2.88%)
Jul 24, 2019	18.59	19.59	18.54	19.45	1,376,009	+0.95(+5.14%)
Jul 23, 2019	17.66	18.58	17.59	18.50	1,129,929	+1.01(+5.77%)
Jul 22, 2019	17.63	17.75	17.21	17.49	603,804	-0.10(-0.57%)
Jul 19, 2019	17.57	17.82	17.20	17.59	687,900	+0.04(+0.23%)
Jul 18, 2019	17.56	17.90	16.81	17.55	1,069,587	-0.02(-0.11%)
Jul 17, 2019	16.52	17.71	16.37	17.57	2,250,488	+2.02(+12.99%)
Jul 16, 2019	15.57	15.77	15.26	15.55	406,806	-0.01(-0.06%)
Jul 15, 2019	16.10	16.17	15.53	15.56	943,562	-0.48(-2.99%)
Jul 12, 2019	15.89	16.18	15.73	16.04	455,600	+0.25(+1.58%)
Jul 11, 2019	16.65	16.75	15.62	15.79	628,026	-0.79(-4.76%)
Jul 10, 2019	16.43	16.64	16.27	16.58	580,208	+0.32(+1.97%)
Jul 09, 2019	15.34	16.51	15.25	16.26	1,786,492	+0.97(+6.34%)
Jul 08, 2019	15.03	15.44	14.96	15.29	431,005	+0.13(+0.86%)
Jul 05, 2019	15.04	15.27	14.92	15.16	237,100	-0.05(-0.33%)
Jul 03, 2019	15.45	15.45	15.17	15.21	243,400	-0.22(-1.43%)
Jul 02, 2019	15.53	15.80	15.27	15.43	408,437	-0.07(-0.45%)
Jul 01, 2019	15.98	16.33	15.35	15.50	956,633	+0.37(+2.45%)
Jun 28, 2019	14.79	15.27	14.76	15.13	839,800	+0.41(+2.79%)
Jun 27, 2019	14.06	14.73	14.06	14.72	891,845	+0.77(+5.52%)
Jun 26, 2019	13.78	14.28	13.69	13.95	463,335	+0.42(+3.10%)
Jun 25, 2019	14.20	14.27	13.53	13.53	524,631	-0.60(-4.25%)
Jun 24, 2019	14.52	14.61	14.09	14.13	703,190	-0.43(-2.95%)
Jun 21, 2019	14.34	14.80	14.34	14.56	1,122,100	-0.14(-0.95%)
Jun 20, 2019	14.25	14.71	14.03	14.70	1,064,836	+0.80(+5.76%)
Jun 19, 2019	14.00	15.00	13.81	13.90	3,221,889	-0.52(-3.61%)
Jun 18, 2019	14.61	14.91	14.25	14.42	1,319,319	+0.00(+0.00%)
Jun 17, 2019	14.28	14.60	14.10	14.42	1,272,734	+0.17(+1.19%)
Jun 14, 2019	14.60	14.78	14.20	14.25	334,500	-0.60(-4.04%)
Jun 13, 2019	14.75	15.06	14.42	14.85	377,729	+0.27(+1.85%)
Jun 12, 2019	14.90	14.90	14.48	14.58	359,444	-0.42(-2.80%)
Jun 11, 2019	15.82	15.83	14.86	15.00	382,830	-0.57(-3.66%)
Jun 10, 2019	15.28	15.91	15.28	15.57	606,764	+0.43(+2.84%)
Jun 07, 2019	15.07	15.24	14.91	15.14	524,200	+0.13(+0.87%)
Jun 06, 2019	14.99	15.13	14.78	15.01	297,629	-0.03(-0.20%)
Jun 05, 2019	15.32	15.32	14.75	15.04	403,814	-0.17(-1.12%)
Jun 04, 2019	15.36	15.57	15.13	15.21	964,066	+0.16(+1.06%)
Jun 03, 2019	14.34	15.10	14.15	15.05	1,190,218	+0.90(+6.36%)
May 31, 2019	14.39	14.66	13.97	14.15	787,300	-0.51(-3.48%)
May 30, 2019	14.74	14.93	14.41	14.66	856,541	-0.06(-0.41%)
May 29, 2019	14.14	15.08	14.09	14.72	1,011,207	+0.37(+2.58%)
May 28, 2019	14.06	14.69	13.76	14.35	1,722,219	+0.34(+2.43%)
May 24, 2019	13.94	14.31	13.93	14.01	1,164,500	+0.26(+1.89%)
May 23, 2019	13.59	14.13	13.35	13.75	777,808	+0.36(+2.69%)
May 22, 2019	13.40	13.60	13.27	13.39	557,268	-0.21(-1.54%)
May 21, 2019	13.50	13.81	13.42	13.60	1,043,935	+0.38(+2.87%)
May 20, 2019	13.66	13.70	13.01	13.22	1,007,638	-0.93(-6.57%)
May 17, 2019	14.35	14.91	14.05	14.15	854,100	-0.56(-3.81%)
May 16, 2019	14.35	14.84	13.73	14.71	3,294,290	+0.36(+2.51%)
May 15, 2019	14.23	14.74	14.00	14.35	1,271,405	-0.18(-1.24%)
May 14, 2019	14.18	14.66	14.06	14.53	669,853	+0.63(+4.53%)
May 13, 2019	14.71	14.76	13.57	13.90	1,041,197	-1.30(-8.55%)
May 10, 2019	15.31	15.49	14.42	15.20	877,900	-0.22(-1.43%)
May 09, 2019	15.33	15.83	14.84	15.42	1,294,488	-0.24(-1.53%)
May 08, 2019	13.93	16.93	13.76	15.66	6,247,379	+3.06(+24.29%)
May 07, 2019	13.01	13.23	12.33	12.60	1,147,902	-0.59(-4.47%)
May 06, 2019	13.15	13.32	12.94	13.19	1,512,432	-0.34(-2.51%)
May 03, 2019	13.74	13.85	13.44	13.53	1,051,100	-0.15(-1.10%)
May 02, 2019	13.54	13.88	13.25	13.68	686,562	+0.09(+0.66%)
May 01, 2019	14.05	14.17	13.45	13.59	877,652	-0.30(-2.16%)
Apr 30, 2019	14.07	14.38	13.85	13.89	1,030,822	-0.16(-1.14%)
Apr 29, 2019	14.41	14.66	14.02	14.05	599,027	-0.30(-2.09%)
Apr 26, 2019	14.25	14.42	13.78	14.35	538,400	-0.01(-0.07%)
Apr 25, 2019	14.98	15.68	14.26	14.36	1,429,766	-1.49(-9.40%)
Apr 24, 2019	15.10	16.24	15.05	15.85	2,640,087	-0.36(-2.22%)
Apr 23, 2019	16.26	16.46	16.11	16.21	672,689	+0.01(+0.06%)
Apr 22, 2019	16.42	16.43	16.14	16.20	392,857	-0.21(-1.28%)
Apr 18, 2019	16.49	16.83	16.36	16.41	500,000	-0.14(-0.85%)
Apr 17, 2019	16.94	17.24	16.17	16.55	519,881	-0.14(-0.84%)
Apr 16, 2019	16.50	16.73	16.35	16.69	881,921	+0.31(+1.89%)
Apr 15, 2019	16.29	16.87	16.25	16.38	944,314	+0.23(+1.42%)
Apr 12, 2019	16.39	16.53	15.90	16.15	808,600	-0.01(-0.06%)
Apr 11, 2019	17.70	17.70	16.14	16.16	1,449,415	-2.06(-11.31%)
Apr 10, 2019	17.96	18.32	17.95	18.22	377,165	+0.27(+1.50%)
Apr 09, 2019	18.41	18.80	17.91	17.95	450,096	+0.01(+0.06%)
Apr 08, 2019	17.86	17.96	17.64	17.94	227,982	-0.02(-0.11%)
Apr 05, 2019	18.17	18.36	17.95	17.96	307,700	-0.04(-0.22%)
Apr 04, 2019	17.98	18.34	17.80	18.00	382,089	+0.06(+0.33%)
Apr 03, 2019	17.60	18.25	17.44	17.94	518,715	+0.65(+3.76%)
Apr 02, 2019	17.34	17.47	16.98	17.29	410,793	-0.04(-0.23%)
Apr 01, 2019	16.99	17.45	16.78	17.33	402,496	+0.62(+3.71%)
Mar 29, 2019	16.65	16.87	16.42	16.71	339,600	+0.23(+1.40%)
Mar 28, 2019	16.46	16.75	16.33	16.48	305,676	+0.03(+0.18%)
Mar 27, 2019	16.72	16.89	16.00	16.45	1,274,363	-1.35(-7.58%)
Mar 26, 2019	17.73	18.02	17.58	17.80	715,289	+0.30(+1.71%)
Mar 25, 2019	17.83	18.07	17.46	17.50	480,111	-0.47(-2.62%)
Mar 22, 2019	18.94	19.09	17.95	17.97	466,800	-1.10(-5.77%)
Mar 21, 2019	18.81	19.36	18.64	19.07	547,852	+0.19(+1.01%)
Mar 20, 2019	19.17	19.43	18.85	18.88	342,754	-0.30(-1.56%)
Mar 19, 2019	19.20	19.32	18.93	19.18	413,659	+0.10(+0.52%)
Mar 18, 2019	19.34	19.41	18.72	19.08	440,090	-0.26(-1.34%)
Mar 15, 2019	18.71	19.61	18.71	19.34	828,300	+0.78(+4.20%)
Mar 14, 2019	18.59	18.77	18.44	18.56	243,106	-0.04(-0.22%)
Mar 13, 2019	18.41	18.71	18.28	18.60	276,678	+0.31(+1.69%)
Mar 12, 2019	18.36	18.47	18.07	18.29	249,907	-0.01(-0.05%)
Mar 11, 2019	17.54	18.31	17.51	18.30	405,884	+0.83(+4.75%)
Mar 08, 2019	17.33	17.72	17.33	17.47	462,300	-0.13(-0.74%)
Mar 07, 2019	17.52	17.80	17.17	17.60	385,937	+0.02(+0.11%)
Mar 06, 2019	18.62	18.62	17.53	17.58	582,350	-1.05(-5.64%)
Mar 05, 2019	19.17	19.43	18.62	18.63	293,517	-0.59(-3.07%)
Mar 04, 2019	19.70	20.07	19.14	19.22	602,500	-0.31(-1.59%)
Mar 01, 2019	19.30	19.72	19.09	19.53	799,400	+0.44(+2.30%)
Feb 28, 2019	19.18	19.29	18.84	19.09	337,868	-0.19(-0.99%)
Feb 27, 2019	19.02	19.43	18.75	19.28	530,113	+0.01(+0.05%)
Feb 26, 2019	19.11	19.61	18.87	19.27	565,957	+0.06(+0.31%)
Feb 25, 2019	18.57	19.36	18.54	19.21	547,618	+0.90(+4.92%)
Feb 22, 2019	17.88	18.32	17.68	18.31	253,300	+0.60(+3.39%)
Feb 21, 2019	17.79	18.19	17.56	17.71	489,942	-0.06(-0.34%)
Feb 20, 2019	17.50	17.94	17.40	17.77	489,445	+0.35(+2.01%)
Feb 19, 2019	17.69	17.77	17.27	17.42	424,919	-0.35(-1.97%)
Feb 15, 2019	17.46	17.93	17.22	17.77	454,400	+0.40(+2.30%)
Feb 14, 2019	17.28	17.64	17.25	17.37	295,959	+0.03(+0.17%)
Feb 13, 2019	17.32	17.78	17.26	17.34	524,358	+0.06(+0.35%)
Feb 12, 2019	17.19	17.57	16.79	17.28	505,460	+0.32(+1.89%)
Feb 11, 2019	16.50	17.01	16.28	16.96	460,334	+0.50(+3.04%)
Feb 08, 2019	15.45	16.61	15.36	16.46	588,500	+0.83(+5.31%)
Feb 07, 2019	15.02	16.00	15.00	15.63	1,318,985	+0.37(+2.42%)
Feb 06, 2019	15.65	16.16	15.24	15.26	2,973,577	-2.97(-16.29%)
Feb 05, 2019	18.85	18.99	18.09	18.23	726,240	-0.68(-3.60%)
Feb 04, 2019	18.02	18.94	17.91	18.91	698,155	+0.87(+4.82%)
Feb 01, 2019	18.02	18.36	17.72	18.04	414,000	+0.01(+0.06%)
Jan 31, 2019	17.52	18.36	17.43	18.03	608,221	+0.44(+2.50%)
Jan 30, 2019	17.53	17.80	17.07	17.59	388,788	+0.28(+1.62%)
Jan 29, 2019	17.43	17.47	17.12	17.31	289,550	-0.16(-0.92%)
Jan 28, 2019	17.35	18.03	17.03	17.47	606,126	-0.45(-2.51%)
Jan 25, 2019	17.28	18.11	17.18	17.92	725,200	+0.64(+3.70%)
Jan 24, 2019	16.21	17.54	16.05	17.28	648,813	+1.28(+8.00%)
Jan 23, 2019	16.11	16.43	15.65	16.00	285,155	+0.00(+0.00%)
Jan 22, 2019	16.55	16.55	15.88	16.00	343,679	-0.67(-4.02%)
Jan 18, 2019	16.67	16.81	16.37	16.67	431,400	+0.14(+0.85%)
Jan 17, 2019	16.01	16.60	15.74	16.53	385,164	+0.23(+1.41%)
Jan 16, 2019	16.69	17.02	16.26	16.30	301,193	-0.29(-1.75%)
Jan 15, 2019	16.15	16.80	16.04	16.59	357,791	+0.47(+2.92%)
Jan 14, 2019	16.48	16.67	15.78	16.12	394,428	-0.66(-3.93%)
Jan 11, 2019	16.33	17.01	16.11	16.78	526,300	+0.35(+2.13%)
Jan 10, 2019	15.96	16.63	15.66	16.43	413,634	+0.31(+1.92%)
Jan 09, 2019	15.54	16.25	15.42	16.12	667,722	+0.70(+4.54%)
Jan 08, 2019	15.55	15.79	14.97	15.42	701,910	+0.20(+1.31%)
Jan 07, 2019	14.77	15.56	14.46	15.22	948,253	+0.54(+3.68%)
Jan 04, 2019	14.45	14.86	14.38	14.68	621,800	+0.54(+3.82%)
Jan 03, 2019	14.56	14.79	13.90	14.14	1,121,175	-0.73(-4.91%)
Jan 02, 2019	14.17	15.25	14.17	14.87	695,752	+0.36(+2.48%)
Dec 31, 2018	15.16	15.16	14.32	14.51	540,800	-0.49(-3.27%)
Dec 28, 2018	14.95	15.22	14.54	15.00	753,800	+0.14(+0.94%)
Dec 27, 2018	14.69	15.19	14.22	14.86	401,097	-0.13(-0.87%)
Dec 26, 2018	14.10	15.04	13.96	14.99	671,708	+1.08(+7.76%)
Dec 24, 2018	13.80	14.38	13.75	13.91	261,600	-0.16(-1.14%)
Dec 21, 2018	14.74	14.74	13.98	14.07	547,900	-0.49(-3.37%)
Dec 20, 2018	14.70	15.11	14.30	14.56	498,096	-0.13(-0.88%)
Dec 19, 2018	15.65	15.66	14.55	14.69	584,077	-1.05(-6.67%)
Dec 18, 2018	15.57	16.15	15.47	15.74	948,265	+0.35(+2.27%)
Dec 17, 2018	15.53	15.78	15.15	15.39	913,156	-0.17(-1.09%)
Dec 14, 2018	15.50	16.18	15.39	15.56	601,900	-0.29(-1.83%)
Dec 13, 2018	16.18	16.40	15.78	15.85	515,791	-0.22(-1.37%)
Dec 12, 2018	16.31	16.50	15.92	16.07	884,788	+0.09(+0.56%)
Dec 11, 2018	16.26	16.82	15.65	15.98	799,237	+0.09(+0.57%)
Dec 10, 2018	15.59	16.16	15.59	15.89	628,715	+0.25(+1.60%)
Dec 07, 2018	15.89	16.38	15.36	15.64	987,200	-0.31(-1.94%)
Dec 06, 2018	16.73	16.93	15.51	15.95	1,269,144	-1.63(-9.27%)
Dec 04, 2018	17.98	18.20	17.39	17.58	820,700	-0.56(-3.09%)
Dec 03, 2018	18.49	18.82	17.91	18.14	838,724	+0.37(+2.08%)
Nov 30, 2018	17.45	17.91	17.06	17.77	1,209,000	+0.27(+1.54%)
Nov 29, 2018	18.01	18.41	17.47	17.50	602,797	-0.75(-4.11%)
Nov 28, 2018	17.37	18.27	17.06	18.25	519,340	+1.10(+6.41%)
Nov 27, 2018	17.48	17.65	17.08	17.15	419,119	-0.56(-3.16%)
Nov 26, 2018	17.50	18.10	17.34	17.71	641,696	+0.58(+3.39%)
Nov 23, 2018	17.06	17.38	16.78	17.13	357,100	-0.25(-1.44%)
Nov 21, 2018		17.38	17.38	17.38	0	+0.21(+1.22%)
Nov 20, 2018	16.21	17.36	16.02	17.17	900,330	+0.46(+2.75%)
Nov 19, 2018	17.91	18.00	16.57	16.71	966,323	-1.30(-7.22%)
Nov 16, 2018	17.22	18.05	17.13	18.01	802,500	+0.29(+1.64%)
Nov 15, 2018	17.75	18.35	17.13	17.72	1,372,697	-0.23(-1.28%)
Nov 14, 2018	17.62	18.38	16.32	17.95	3,139,779	+2.81(+18.56%)
Nov 13, 2018	15.08	15.55	14.91	15.14	1,034,809	+0.25(+1.68%)
Nov 12, 2018	15.78	15.87	14.85	14.89	1,009,259	-1.18(-7.34%)
Nov 09, 2018	15.93	16.72	15.61	16.07	871,100	+0.20(+1.26%)
Nov 08, 2018	15.80	16.20	15.56	15.87	762,895	-0.05(-0.31%)
Nov 07, 2018	15.96	16.08	15.10	15.92	820,061	-0.14(-0.87%)
Nov 06, 2018	15.90	16.27	15.60	16.06	685,805	-0.01(-0.06%)
Nov 05, 2018	16.50	16.52	15.41	16.07	805,977	-0.46(-2.78%)
Nov 02, 2018	16.00	17.09	15.89	16.53	1,118,700	+0.63(+3.96%)

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.