Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.83	32.83	29.85	30.47	694,255	-2.54(-7.69%)
Apr 29, 2015	33.40	35.30	31.91	33.01	936,911	+0.82(+2.55%)
Apr 28, 2015	31.63	32.51	31.06	32.19	662,847	+0.54(+1.71%)
Apr 27, 2015	31.40	32.20	31.28	31.65	441,119	+0.24(+0.76%)
Apr 24, 2015	33.33	33.52	30.96	31.41	904,452	-1.92(-5.76%)
Apr 23, 2015	33.72	34.03	32.84	33.33	973,781	-1.13(-3.28%)
Apr 22, 2015	34.71	34.71	33.52	34.46	184,548	-0.27(-0.78%)
Apr 21, 2015	34.50	34.91	34.32	34.73	199,979	+0.48(+1.40%)
Apr 20, 2015	34.94	34.94	32.91	34.25	707,082	-0.47(-1.35%)
Apr 17, 2015	36.51	36.51	34.47	34.72	345,418	-2.18(-5.91%)
Apr 16, 2015	36.65	37.16	36.36	36.90	164,885	+0.00(+0.00%)
Apr 15, 2015	36.19	37.02	35.85	36.90	244,931	+0.93(+2.59%)
Apr 14, 2015	36.17	36.61	35.48	35.97	241,919	-0.19(-0.53%)
Apr 13, 2015	36.24	36.77	36.03	36.16	206,101	-0.04(-0.11%)
Apr 10, 2015	35.27	36.48	35.03	36.20	172,205	+0.98(+2.78%)
Apr 09, 2015	35.06	35.34	34.64	35.22	154,282	+0.05(+0.14%)
Apr 08, 2015	34.40	35.48	34.03	35.17	202,334	+0.76(+2.21%)
Apr 07, 2015	36.15	36.17	34.36	34.41	505,459	-1.18(-3.32%)
Apr 06, 2015	36.31	36.77	35.43	35.59	247,194	-1.11(-3.02%)
Apr 02, 2015	37.30	36.70	36.70	36.70	234,700	-0.68(-1.82%)
Apr 01, 2015	37.00	37.43	36.11	37.38	489,177	+0.12(+0.32%)
Mar 31, 2015	37.00	37.43	36.90	37.26	510,403	+0.26(+0.70%)
Mar 30, 2015	36.03	37.11	36.03	37.00	325,945	+1.19(+3.32%)
Mar 27, 2015	34.91	35.95	34.66	35.81	356,770	+0.91(+2.61%)
Mar 26, 2015	37.11	37.11	33.67	34.90	1,057,243	-2.63(-7.01%)
Mar 25, 2015	39.52	39.52	37.14	37.53	1,037,692	-1.54(-3.94%)
Mar 24, 2015	38.77	39.24	38.28	39.07	406,416	+0.21(+0.54%)
Mar 23, 2015	38.42	39.00	38.19	38.86	452,434	+0.27(+0.70%)
Mar 20, 2015	38.23	38.72	37.03	38.59	895,219	+0.68(+1.79%)
Mar 19, 2015	37.00	38.25	36.92	37.91	428,237	+0.90(+2.43%)
Mar 18, 2015	36.68	37.40	35.92	37.01	396,574	+0.36(+0.98%)
Mar 17, 2015	35.08	36.87	34.67	36.65	592,455	+1.49(+4.24%)
Mar 16, 2015	33.60	35.28	33.45	35.16	534,465	+1.64(+4.89%)
Mar 13, 2015	33.48	33.96	33.00	33.52	252,278	-0.08(-0.24%)
Mar 12, 2015	34.00	34.24	33.36	33.60	257,658	-0.20(-0.59%)
Mar 11, 2015	34.32	34.62	33.29	33.80	363,728	-0.35(-1.02%)
Mar 10, 2015	34.02	34.54	33.72	34.15	296,649	-0.21(-0.61%)
Mar 09, 2015	33.21	34.87	33.04	34.36	398,530	+1.15(+3.46%)
Mar 06, 2015	33.50	33.82	32.25	33.21	615,647	-0.61(-1.80%)
Mar 05, 2015	34.46	34.55	33.59	33.82	190,346	-0.49(-1.43%)
Mar 04, 2015	33.64	34.61	33.22	34.31	302,315	+0.37(+1.09%)
Mar 03, 2015	35.99	36.00	33.68	33.94	421,652	-1.19(-3.39%)
Mar 02, 2015	33.78	35.49	33.74	35.13	522,464	+1.41(+4.18%)
Feb 27, 2015	33.87	34.00	33.19	33.72	406,346	-0.27(-0.79%)
Feb 26, 2015	33.53	34.22	32.90	33.99	465,448	+0.46(+1.37%)
Feb 25, 2015	34.83	35.12	33.00	33.53	510,410	-1.26(-3.62%)
Feb 24, 2015	33.39	35.18	33.07	34.79	524,987	+1.36(+4.07%)
Feb 23, 2015	34.25	34.50	33.09	33.43	263,424	-0.82(-2.39%)
Feb 20, 2015	34.09	34.29	33.40	34.25	322,044	-0.02(-0.06%)
Feb 19, 2015	34.39	34.48	33.71	34.27	380,672	+0.18(+0.53%)
Feb 18, 2015	33.54	34.13	32.50	34.09	735,465	+0.38(+1.13%)
Feb 17, 2015	34.22	34.66	33.18	33.71	646,805	+0.65(+1.97%)
Feb 13, 2015	34.68	33.06	33.06	33.06	1,023,300	-1.52(-4.40%)
Feb 12, 2015	35.53	35.61	33.89	34.58	526,411	-0.58(-1.65%)
Feb 11, 2015	33.13	35.27	32.96	35.16	814,821	+2.11(+6.38%)
Feb 10, 2015	32.97	33.18	32.26	33.05	595,389	+0.49(+1.50%)
Feb 09, 2015	33.00	33.00	31.94	32.56	702,707	+0.12(+0.37%)
Feb 06, 2015	31.44	33.22	31.16	32.44	3,718,057	+1.84(+6.03%)
Feb 05, 2015	30.62	30.95	29.73	30.59	364,131	-0.17(-0.54%)
Feb 04, 2015	29.63	31.03	29.63	30.76	484,710	+0.86(+2.88%)
Feb 03, 2015	30.11	31.27	27.64	29.90	1,205,552	-2.40(-7.43%)
Feb 02, 2015	32.41	33.00	31.73	32.30	424,208	-0.21(-0.65%)
Jan 30, 2015	33.83	34.12	32.38	32.51	162,938	-1.28(-3.79%)
Jan 29, 2015	33.39	33.91	32.67	33.79	201,280	+0.36(+1.08%)
Jan 28, 2015	34.15	34.79	33.27	33.43	221,550	-0.56(-1.65%)
Jan 27, 2015	33.50	34.47	33.00	33.99	422,235	-0.11(-0.32%)
Jan 26, 2015	34.79	34.79	33.22	34.10	194,310	-0.69(-1.98%)
Jan 23, 2015	31.99	34.85	31.66	34.79	533,538	+2.91(+9.13%)
Jan 22, 2015	31.49	32.06	30.84	31.88	201,568	+0.69(+2.21%)
Jan 21, 2015	31.16	31.50	30.34	31.19	139,213	-0.15(-0.48%)
Jan 20, 2015	29.00	31.45	29.00	31.34	339,796	+2.36(+8.14%)
Jan 16, 2015	28.28	29.35	28.00	28.98	143,312	+0.57(+2.01%)
Jan 15, 2015	29.55	29.60	28.31	28.41	141,105	-1.08(-3.66%)
Jan 14, 2015	30.02	30.29	28.74	29.49	186,630	-0.98(-3.22%)
Jan 13, 2015	30.63	31.56	30.16	30.47	242,712	+0.00(+0.00%)
Jan 12, 2015	30.57	30.77	30.10	30.47	179,457	-0.02(-0.07%)
Jan 09, 2015	30.41	30.87	30.22	30.49	117,004	+0.00(+0.00%)
Jan 08, 2015	29.10	30.83	29.10	30.49	298,180	+1.59(+5.50%)
Jan 07, 2015	28.86	29.23	28.12	28.90	159,433	+0.30(+1.05%)
Jan 06, 2015	29.66	29.96	28.32	28.60	202,580	-1.08(-3.64%)
Jan 05, 2015	31.36	31.72	29.20	29.68	266,850	-1.85(-5.87%)
Jan 02, 2015	31.51	31.73	30.65	31.53	127,195	+0.25(+0.80%)
Dec 31, 2014	31.44	31.28	31.28	31.28	104,300	+0.03(+0.10%)
Dec 30, 2014	31.90	32.34	31.10	31.25	95,191	-0.71(-2.22%)
Dec 29, 2014	31.25	32.06	30.55	31.96	165,655	-0.21(-0.65%)
Dec 26, 2014	32.61	32.80	31.91	32.17	133,873	-0.22(-0.68%)
Dec 24, 2014	31.99	32.39	32.39	32.39	94,900	+0.57(+1.79%)
Dec 23, 2014	32.11	32.14	31.50	31.82	95,233	-0.18(-0.56%)
Dec 22, 2014	31.70	32.22	31.26	32.00	189,723	+0.52(+1.65%)
Dec 19, 2014	31.96	31.96	31.48	31.48	208,889	-0.35(-1.10%)
Dec 18, 2014	31.36	31.92	30.72	31.83	418,388	+1.00(+3.24%)
Dec 17, 2014	30.11	30.90	29.59	30.83	193,822	+0.74(+2.46%)
Dec 16, 2014	30.44	31.92	29.78	30.09	422,422	-0.37(-1.21%)
Dec 15, 2014	29.40	30.85	29.40	30.46	430,938	+1.17(+3.99%)
Dec 12, 2014	29.03	29.90	28.73	29.29	124,603	-0.05(-0.17%)
Dec 11, 2014	29.22	29.87	29.06	29.34	109,809	+0.43(+1.49%)
Dec 10, 2014	29.57	29.95	28.48	28.91	445,338	-0.73(-2.46%)
Dec 09, 2014	28.33	29.77	28.16	29.64	209,127	+0.75(+2.60%)
Dec 08, 2014	28.62	29.19	28.58	28.89	270,461	+0.23(+0.80%)
Dec 05, 2014	27.27	28.82	27.27	28.66	311,848	+1.52(+5.60%)
Dec 04, 2014	27.00	27.42	26.63	27.14	332,444	+0.28(+1.04%)
Dec 03, 2014	26.01	26.99	25.99	26.86	332,656	+0.98(+3.79%)
Dec 02, 2014	25.36	26.22	25.15	25.88	594,726	+0.58(+2.29%)
Dec 01, 2014	24.85	25.68	24.14	25.30	188,956	+0.47(+1.89%)
Nov 28, 2014	25.50	25.59	24.71	24.83	60,038	-0.64(-2.51%)
Nov 26, 2014	25.16	25.47	25.47	25.47	172,500	+0.23(+0.91%)
Nov 25, 2014	24.99	25.48	24.77	25.24	426,561	+0.24(+0.96%)
Nov 24, 2014	24.72	25.35	24.36	25.00	337,666	+0.28(+1.13%)
Nov 21, 2014	24.44	25.52	24.17	24.72	883,206	+0.75(+3.13%)
Nov 20, 2014	23.93	24.24	23.53	23.97	442,607	-0.02(-0.08%)
Nov 19, 2014	24.50	25.64	22.61	23.99	669,786	+1.01(+4.40%)
Nov 18, 2014	21.60	23.04	21.60	22.98	268,003	+0.89(+4.03%)
Nov 17, 2014	22.63	23.52	22.00	22.09	124,184	-0.48(-2.13%)
Nov 14, 2014	22.44	23.05	22.09	22.57	70,574	+0.15(+0.67%)
Nov 13, 2014	23.09	23.71	22.33	22.42	96,256	-0.67(-2.90%)
Nov 12, 2014	23.06	23.18	21.90	23.09	154,296	-0.05(-0.22%)
Nov 11, 2014	22.56	23.31	22.15	23.14	397,231	+0.38(+1.67%)
Nov 10, 2014	22.34	22.98	22.16	22.76	58,926	+0.51(+2.29%)
Nov 07, 2014	22.60	22.89	21.69	22.25	91,787	-0.33(-1.46%)
Nov 06, 2014	22.17	22.82	21.90	22.58	74,849	+0.33(+1.48%)
Nov 05, 2014	21.99	22.40	21.83	22.25	94,444	+0.46(+2.11%)
Nov 04, 2014	21.72	21.92	21.44	21.79	88,152	+0.04(+0.18%)
Nov 03, 2014	21.93	22.12	21.41	21.75	86,716	-0.24(-1.09%)
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%)

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.