Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	14.21	15.94	14.14	15.90	2,956,092	+1.83(+13.01%)
Oct 31, 2018	14.12	14.39	13.89	14.07	706,397	+0.21(+1.52%)
Oct 30, 2018	13.67	14.27	13.60	13.86	564,661	+0.17(+1.24%)
Oct 29, 2018	13.77	14.02	13.44	13.69	791,229	+0.10(+0.74%)
Oct 26, 2018	13.80	13.83	13.07	13.59	934,100	-0.69(-4.83%)
Oct 25, 2018	13.60	14.74	13.55	14.28	1,163,166	+0.80(+5.93%)
Oct 24, 2018	14.58	14.82	13.48	13.48	1,193,159	-1.24(-8.42%)
Oct 23, 2018	14.50	14.86	13.98	14.72	1,018,164	-0.13(-0.88%)
Oct 22, 2018	14.95	15.27	14.81	14.85	682,283	+0.05(+0.34%)
Oct 19, 2018	15.35	15.75	14.75	14.80	813,800	-0.48(-3.14%)
Oct 18, 2018	16.34	16.50	15.27	15.28	801,347	-1.48(-8.83%)
Oct 17, 2018	17.09	17.21	16.50	16.76	614,364	-0.19(-1.12%)
Oct 16, 2018	15.94	17.11	15.94	16.95	640,209	+1.30(+8.31%)
Oct 15, 2018	15.75	15.95	15.22	15.65	1,040,059	-0.01(-0.06%)
Oct 12, 2018	15.99	16.07	15.42	15.66	578,500	+0.24(+1.56%)
Oct 11, 2018	15.50	15.84	15.31	15.42	891,516	-0.27(-1.72%)
Oct 10, 2018	16.62	16.69	15.66	15.69	996,553	-1.15(-6.83%)
Oct 09, 2018	16.80	17.18	16.55	16.84	627,125	-0.19(-1.12%)
Oct 08, 2018	17.78	17.83	16.53	17.03	1,202,611	-0.73(-4.11%)
Oct 05, 2018	19.01	19.18	17.61	17.76	757,500	-1.33(-6.97%)
Oct 04, 2018	19.56	19.83	18.95	19.09	445,750	-0.55(-2.80%)
Oct 03, 2018	19.66	20.04	19.10	19.64	597,239	+0.11(+0.56%)
Oct 02, 2018	19.95	20.36	19.35	19.53	437,084	-0.48(-2.40%)
Oct 01, 2018	20.80	20.88	19.93	20.01	392,244	-0.59(-2.86%)
Sep 28, 2018	19.87	20.80	19.86	20.60	656,100	+0.77(+3.88%)
Sep 27, 2018	19.57	20.15	19.40	19.83	488,403	+0.45(+2.32%)
Sep 26, 2018	20.09	20.28	19.34	19.38	565,500	-0.82(-4.06%)
Sep 25, 2018	21.00	21.03	20.04	20.20	581,634	-0.76(-3.63%)
Sep 24, 2018	21.12	21.58	20.79	20.96	455,066	-0.45(-2.10%)
Sep 21, 2018	22.54	22.62	21.39	21.41	688,100	-1.05(-4.67%)
Sep 20, 2018	21.77	22.52	21.63	22.46	399,393	+0.90(+4.17%)
Sep 19, 2018	21.42	21.57	20.97	21.56	593,811	+0.26(+1.22%)
Sep 18, 2018	20.49	21.38	20.33	21.30	698,973	+0.96(+4.72%)
Sep 17, 2018	20.07	20.70	20.03	20.34	406,396	+0.07(+0.35%)
Sep 14, 2018	20.00	20.44	19.72	20.27	506,600	+0.48(+2.43%)
Sep 13, 2018	19.44	20.05	19.35	19.79	715,279	+0.41(+2.12%)
Sep 12, 2018	21.00	21.40	18.69	19.38	2,353,257	-2.60(-11.83%)
Sep 11, 2018	22.17	22.24	21.47	21.98	388,667	-0.27(-1.21%)
Sep 10, 2018	22.02	22.58	21.83	22.25	260,172	+0.36(+1.64%)
Sep 07, 2018	21.90	22.48	21.65	21.89	411,400	+0.08(+0.37%)
Sep 06, 2018	22.67	22.67	21.75	21.81	394,989	-0.87(-3.84%)
Sep 05, 2018	22.57	22.75	21.80	22.68	505,231	-0.03(-0.13%)
Sep 04, 2018	22.88	23.23	22.00	22.71	356,664	-0.34(-1.48%)
Aug 31, 2018		23.05	23.05	23.05	0	+0.74(+3.32%)
Aug 30, 2018	22.91	23.10	22.24	22.31	742,120	-0.68(-2.96%)
Aug 29, 2018	23.59	23.61	22.78	22.99	492,510	-0.52(-2.21%)
Aug 28, 2018	23.51	23.67	23.03	23.51	363,503	+0.14(+0.60%)
Aug 27, 2018	23.03	23.71	22.98	23.37	334,691	+0.51(+2.23%)
Aug 24, 2018	23.24	23.37	22.49	22.86	387,700	-0.24(-1.04%)
Aug 23, 2018	22.67	23.40	22.67	23.10	291,660	+0.45(+1.99%)
Aug 22, 2018	23.11	23.37	22.50	22.65	423,836	-0.52(-2.24%)
Aug 21, 2018	22.67	23.20	22.52	23.17	501,014	+1.48(+6.82%)
Aug 20, 2018	21.91	22.03	21.64	21.69	360,519	-0.20(-0.91%)
Aug 17, 2018	21.33	21.95	20.98	21.89	293,800	+0.41(+1.91%)
Aug 16, 2018	21.16	21.74	21.06	21.48	539,057	+0.56(+2.68%)
Aug 15, 2018	21.75	21.85	20.86	20.92	464,247	-0.91(-4.17%)
Aug 14, 2018	21.98	22.64	21.54	21.83	915,045	-1.12(-4.88%)
Aug 13, 2018	23.25	23.35	22.61	22.95	304,578	-0.35(-1.50%)
Aug 10, 2018	23.52	23.79	22.92	23.30	329,400	-0.58(-2.43%)
Aug 09, 2018	23.19	24.11	22.92	23.88	342,398	+0.63(+2.71%)
Aug 08, 2018	22.80	23.43	22.54	23.25	586,657	+0.62(+2.74%)
Aug 07, 2018	22.07	22.94	22.07	22.63	521,558	+0.63(+2.86%)
Aug 06, 2018	21.13	22.14	21.08	22.00	616,446	+0.82(+3.87%)
Aug 03, 2018	20.89	21.48	20.73	21.18	1,243,800	+0.53(+2.57%)
Aug 02, 2018	20.08	21.05	20.00	20.65	1,520,733	+0.36(+1.77%)
Aug 01, 2018	19.05	21.37	19.04	20.29	1,565,405	-0.54(-2.59%)
Jul 31, 2018	21.25	21.61	20.67	20.83	934,344	-0.49(-2.30%)
Jul 30, 2018	21.90	22.23	21.32	21.32	535,377	-0.52(-2.38%)
Jul 27, 2018	22.67	22.85	21.80	21.84	498,000	-0.82(-3.62%)
Jul 26, 2018		23.26	22.44	22.66	477,963	-0.01(-0.04%)
Jul 25, 2018	22.72	22.95	22.11	22.67	612,987	+0.01(+0.04%)
Jul 24, 2018	23.84	24.03	22.63	22.66	420,178	-0.92(-3.90%)
Jul 23, 2018	23.82	23.82	22.97	23.58	530,292	-0.32(-1.34%)
Jul 20, 2018	24.59	24.59	23.88	23.90	308,011	-0.74(-3.00%)
Jul 19, 2018		24.95	24.19	24.64	318,927	+0.17(+0.69%)
Jul 18, 2018	24.37	24.72	24.05	24.47	264,770	+0.18(+0.74%)
Jul 17, 2018	24.03	24.58	24.03	24.29	389,485	+0.17(+0.70%)
Jul 16, 2018	24.49	24.66	23.90	24.12	375,905	-0.48(-1.95%)
Jul 13, 2018	25.52	25.78	24.55	24.60	336,992	-0.85(-3.34%)
Jul 12, 2018	24.32	25.46	24.10	25.45	358,206	+1.28(+5.30%)
Jul 11, 2018	24.51	24.62	23.89	24.17	260,015	-0.67(-2.70%)
Jul 10, 2018	24.40	24.95	24.23	24.84	391,658	+0.41(+1.68%)
Jul 09, 2018	24.47	24.79	24.03	24.43	358,360	+0.19(+0.78%)
Jul 06, 2018	24.73	24.92	23.99	24.24	627,007	-0.59(-2.38%)
Jul 05, 2018	23.70	24.86	23.70	24.83	372,845	+1.43(+6.11%)
Jul 03, 2018		23.40	23.40	23.40	0	+0.11(+0.47%)
Jul 02, 2018	22.82	23.33	22.67	23.29	315,763	+0.25(+1.09%)
Jun 29, 2018	23.35	23.56	22.95	23.04	687,858	-0.15(-0.65%)
Jun 28, 2018	22.56	23.23	22.34	23.19	527,093	+0.53(+2.34%)
Jun 27, 2018	23.91	24.36	22.64	22.66	443,188	-1.10(-4.63%)
Jun 26, 2018	23.11	23.80	22.80	23.76	851,290	+0.77(+3.35%)
Jun 25, 2018	23.60	23.75	22.45	22.99	648,187	-0.87(-3.65%)
Jun 22, 2018	24.45	24.53	23.67	23.86	2,242,850	-0.47(-1.93%)
Jun 21, 2018	25.28	25.28	24.21	24.33	419,619	-0.85(-3.38%)
Jun 20, 2018	24.50	25.33	24.27	25.18	441,020	+0.82(+3.37%)
Jun 19, 2018	24.33	24.62	23.65	24.36	397,416	-0.34(-1.38%)
Jun 18, 2018	24.31	24.84	24.02	24.70	500,306	+0.02(+0.08%)
Jun 15, 2018		24.99	24.16	24.68	630,807	-0.31(-1.24%)
Jun 14, 2018	24.55	25.25	24.51	24.99	802,149	+0.84(+3.48%)
Jun 13, 2018	25.65	25.75	23.84	24.15	1,031,654	-1.43(-5.59%)
Jun 12, 2018	25.35	25.92	25.29	25.58	725,725	+0.21(+0.83%)
Jun 11, 2018	24.75	25.74	24.73	25.37	936,198	+0.79(+3.21%)
Jun 08, 2018	24.06	24.69	23.78	24.58	891,775	+0.42(+1.74%)
Jun 07, 2018	23.91	24.62	23.43	24.16	717,625	+0.21(+0.88%)
Jun 06, 2018	23.79	24.07	23.12	23.95	578,118	+0.32(+1.35%)
Jun 05, 2018	23.16	23.69	22.93	23.63	859,140	+0.62(+2.69%)
Jun 04, 2018	23.81	24.49	22.70	23.01	617,760	-0.71(-2.99%)
Jun 01, 2018	22.78	23.81	22.69	23.72	1,091,015	+1.17(+5.19%)
May 31, 2018	22.68	23.36	22.27	22.55	720,481	-0.17(-0.75%)
May 30, 2018	22.54	22.80	22.42	22.72	700,807	+0.24(+1.07%)
May 29, 2018	22.47	22.93	22.07	22.48	569,827	-0.05(-0.22%)
May 25, 2018		22.53	22.53	22.53	0	+0.47(+2.13%)
May 24, 2018	22.22	22.60	21.97	22.06	720,557	-0.14(-0.63%)
May 23, 2018	21.93	22.50	21.84	22.20	492,945	-0.05(-0.22%)
May 22, 2018	22.82	23.00	22.18	22.25	579,277	-0.31(-1.37%)
May 21, 2018	22.98	23.20	22.30	22.56	555,353	-0.09(-0.40%)
May 18, 2018	22.94	23.04	22.30	22.65	621,377	-0.36(-1.56%)
May 17, 2018	22.86	23.34	22.73	23.01	705,319	-0.07(-0.30%)
May 16, 2018	23.04	23.15	22.70	23.08	717,177	+0.04(+0.17%)
May 15, 2018	22.90	23.24	22.75	23.04	674,400	-0.06(-0.26%)
May 14, 2018	23.50	23.64	23.02	23.10	843,534	+0.33(+1.45%)
May 11, 2018	22.82	22.95	22.22	22.77	640,568	-0.13(-0.57%)
May 10, 2018	22.98	23.39	22.67	22.90	781,738	+0.38(+1.69%)
May 09, 2018	22.41	22.71	21.64	22.52	832,625	+0.20(+0.90%)
May 08, 2018	22.04	22.46	21.81	22.32	678,377	+0.25(+1.13%)
May 07, 2018	21.69	22.39	21.35	22.07	1,044,854	+0.61(+2.84%)
May 04, 2018	21.81	22.32	21.34	21.46	1,347,271	-0.52(-2.37%)
May 03, 2018	20.23	22.40	19.79	21.98	2,647,638	+1.37(+6.65%)
May 02, 2018	20.00	22.70	19.62	20.61	5,687,768	+3.09(+17.64%)
May 01, 2018	16.90	17.78	16.55	17.52	1,744,951	+0.90(+5.42%)
Apr 30, 2018	16.83	17.24	16.48	16.62	917,067	-0.39(-2.29%)
Apr 27, 2018	17.05	17.16	16.56	17.01	810,814	+0.02(+0.12%)
Apr 26, 2018	16.68	17.05	16.41	16.99	870,183	+0.59(+3.60%)
Apr 25, 2018	17.14	17.18	16.15	16.40	1,082,016	-0.59(-3.47%)
Apr 24, 2018	16.80	17.47	16.65	16.99	928,400	+0.33(+1.98%)
Apr 23, 2018	17.00	17.43	16.47	16.66	779,507	-0.37(-2.17%)
Apr 20, 2018	17.10	17.25	16.84	17.03	741,332	-0.05(-0.29%)
Apr 19, 2018	17.49	18.06	16.95	17.08	984,289	-0.81(-4.53%)
Apr 18, 2018	18.46	18.72	17.13	17.89	1,340,713	-0.91(-4.84%)
Apr 17, 2018	18.00	19.35	18.00	18.80	1,531,303	+1.28(+7.28%)
Apr 16, 2018	18.29	18.62	17.27	17.52	1,877,211	-1.78(-9.20%)
Apr 13, 2018	19.27	19.54	17.25	19.30	617,916	+0.22(+1.15%)
Apr 12, 2018	18.77	19.23	18.55	19.08	539,997	+0.43(+2.31%)
Apr 11, 2018	18.08	18.79	17.61	18.65	749,219	+0.33(+1.80%)
Apr 10, 2018	16.43	18.54	16.20	18.32	1,579,224	+2.29(+14.29%)
Apr 09, 2018	17.24	17.78	16.02	16.03	1,316,088	-1.07(-6.26%)
Apr 06, 2018	17.88	18.21	16.79	17.10	991,139	-1.11(-6.10%)
Apr 05, 2018	17.79	18.44	17.56	18.21	1,229,298	+0.57(+3.23%)
Apr 04, 2018	15.99	17.89	15.46	17.64	1,689,535	+1.52(+9.43%)
Apr 03, 2018	16.42	16.53	15.88	16.12	1,515,395	-0.21(-1.29%)
Apr 02, 2018	16.41	16.70	16.04	16.33	1,261,619	-0.27(-1.63%)
Mar 29, 2018		16.60	16.60	16.60	0	+0.88(+5.60%)
Mar 28, 2018	16.44	16.69	15.50	15.72	1,127,471	-0.83(-5.02%)
Mar 27, 2018	16.95	17.40	16.40	16.55	1,132,140	-0.23(-1.37%)
Mar 26, 2018	18.15	18.36	16.49	16.78	1,537,040	-0.94(-5.30%)
Mar 23, 2018	18.50	18.70	17.72	17.72	1,237,853	-0.86(-4.63%)
Mar 22, 2018	19.13	19.20	18.56	18.58	954,570	-0.90(-4.62%)
Mar 21, 2018	19.72	20.07	19.44	19.48	878,662	-0.35(-1.77%)
Mar 20, 2018	19.95	20.06	19.56	19.83	603,697	-0.13(-0.65%)
Mar 19, 2018	21.00	21.15	19.53	19.96	1,002,153	-1.19(-5.63%)
Mar 16, 2018	21.30	21.38	20.97	21.15	1,086,405	-0.16(-0.75%)
Mar 15, 2018	22.03	22.03	21.14	21.31	973,082	-0.52(-2.38%)
Mar 14, 2018	22.45	22.77	21.58	21.83	1,487,478	-0.39(-1.76%)
Mar 13, 2018	23.76	23.89	22.10	22.22	1,148,708	-1.48(-6.24%)
Mar 12, 2018	23.69	23.85	23.20	23.70	1,175,871	+0.39(+1.67%)
Mar 09, 2018	22.69	23.50	22.25	23.31	1,006,878	+0.69(+3.05%)
Mar 08, 2018	22.90	23.15	22.38	22.62	980,661	+0.11(+0.49%)
Mar 07, 2018	22.19	22.65	21.98	22.51	1,229,399	+0.08(+0.36%)
Mar 06, 2018	22.30	22.50	22.06	22.43	1,448,527	+0.53(+2.42%)
Mar 05, 2018	21.13	21.94	20.96	21.90	1,719,247	+0.54(+2.53%)
Mar 02, 2018	20.86	21.51	20.51	21.36	1,453,586	+0.17(+0.80%)

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.