Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	36.94	37.58	35.51	35.97	295,398	-0.79(-2.15%)
Oct 31, 2016	36.71	36.85	36.29	36.76	291,632	+0.26(+0.71%)
Oct 28, 2016	36.68	37.30	36.01	36.50	473,276	-0.02(-0.05%)
Oct 27, 2016	38.50	38.73	36.26	36.52	623,354	-2.00(-5.19%)
Oct 26, 2016	38.48	39.11	38.36	38.52	235,113	-0.24(-0.62%)
Oct 25, 2016	38.80	39.19	38.70	38.76	258,220	-0.06(-0.15%)
Oct 24, 2016	38.44	38.96	38.21	38.82	194,519	+0.61(+1.60%)
Oct 21, 2016	37.98	38.48	37.83	38.21	246,448	+0.00(+0.00%)
Oct 20, 2016	38.33	38.67	38.00	38.21	294,550	-0.17(-0.44%)
Oct 19, 2016	38.52	38.81	37.55	38.38	364,134	-0.38(-0.98%)
Oct 18, 2016	38.94	39.42	38.53	38.76	293,528	+0.20(+0.52%)
Oct 17, 2016	38.74	39.16	38.51	38.56	246,249	-0.31(-0.80%)
Oct 14, 2016	39.65	39.98	38.77	38.87	552,945	-0.48(-1.22%)
Oct 13, 2016	39.75	39.99	38.94	39.35	335,005	-0.69(-1.72%)
Oct 12, 2016	40.90	40.90	39.70	40.04	475,350	-1.03(-2.51%)
Oct 11, 2016	42.17	42.64	40.78	41.07	233,993	-1.39(-3.27%)
Oct 10, 2016	43.35	43.77	42.34	42.46	211,470	-0.46(-1.07%)
Oct 07, 2016	43.50	43.78	42.69	42.92	373,187	-0.61(-1.40%)
Oct 06, 2016	42.45	43.90	41.67	43.53	397,200	+1.19(+2.81%)
Oct 05, 2016	42.79	42.79	42.13	42.34	529,738	-0.08(-0.19%)
Oct 04, 2016	42.19	42.81	41.82	42.42	541,520	+0.18(+0.43%)
Oct 03, 2016	42.26	42.86	41.55	42.24	458,757	-0.10(-0.24%)
Sep 30, 2016	41.49	42.62	41.12	42.34	463,440	+1.24(+3.02%)
Sep 29, 2016	40.36	41.58	40.25	41.10	724,992	+0.51(+1.26%)
Sep 28, 2016	40.68	41.39	40.32	40.59	224,526	-0.06(-0.15%)
Sep 27, 2016	40.08	40.77	39.73	40.65	285,501	+0.53(+1.32%)
Sep 26, 2016	39.86	40.50	39.06	40.12	282,125	-0.16(-0.40%)
Sep 23, 2016	41.02	41.32	40.27	40.28	295,534	-0.74(-1.80%)
Sep 22, 2016	40.58	41.09	40.30	41.02	567,019	+0.86(+2.14%)
Sep 21, 2016	40.91	41.63	39.16	40.16	482,946	-0.53(-1.30%)
Sep 20, 2016	41.16	41.47	40.48	40.69	626,199	-1.77(-4.17%)
Sep 19, 2016	42.28	42.78	41.75	42.46	298,631	+0.64(+1.53%)
Sep 16, 2016	42.34	42.34	41.40	41.82	537,046	-0.61(-1.44%)
Sep 15, 2016	40.78	42.96	40.74	42.43	300,805	+1.51(+3.69%)
Sep 14, 2016	40.13	41.05	39.96	40.92	295,800	+0.60(+1.49%)
Sep 13, 2016	41.06	41.38	39.81	40.32	587,574	-1.06(-2.56%)
Sep 12, 2016	41.57	41.91	40.93	41.38	552,538	-0.63(-1.50%)
Sep 09, 2016	42.63	42.77	41.86	42.01	691,469	-0.96(-2.23%)
Sep 08, 2016	43.65	43.93	42.78	42.97	412,378	-0.58(-1.33%)
Sep 07, 2016	43.82	44.10	42.78	43.55	366,405	-0.19(-0.43%)
Sep 06, 2016	43.80	44.10	41.92	43.74	551,129	+0.20(+0.46%)
Sep 02, 2016	43.02	43.54	43.54	43.54	514,500	+0.78(+1.82%)
Sep 01, 2016	41.12	42.81	39.90	42.76	448,451	+1.56(+3.79%)
Aug 31, 2016	41.73	41.90	40.73	41.20	370,956	-0.49(-1.18%)
Aug 30, 2016	41.97	42.32	41.46	41.69	277,232	-0.14(-0.33%)
Aug 29, 2016	41.25	42.12	41.02	41.83	259,535	+0.86(+2.10%)
Aug 26, 2016	41.51	41.77	40.69	40.97	374,084	-0.45(-1.09%)
Aug 25, 2016	42.09	42.14	40.70	41.42	571,536	-0.75(-1.78%)
Aug 24, 2016	42.38	42.99	42.14	42.17	427,977	-0.18(-0.43%)
Aug 23, 2016	41.63	43.45	41.63	42.35	823,535	+1.05(+2.54%)
Aug 22, 2016	39.66	41.31	39.57	41.30	545,804	+1.57(+3.95%)
Aug 19, 2016	39.42	39.93	39.42	39.73	248,369	+0.32(+0.81%)
Aug 18, 2016	39.11	39.70	39.01	39.41	245,067	+0.28(+0.72%)
Aug 17, 2016	38.92	39.39	38.00	39.13	263,314	+0.09(+0.23%)
Aug 16, 2016	39.92	39.99	39.01	39.04	229,475	-1.03(-2.57%)
Aug 15, 2016	39.45	40.30	39.34	40.07	330,347	+0.57(+1.44%)
Aug 12, 2016	39.22	39.51	38.92	39.50	304,716	+0.57(+1.46%)
Aug 11, 2016	39.37	39.64	38.89	38.93	264,520	-0.32(-0.82%)
Aug 10, 2016	40.30	40.30	38.85	39.25	264,084	-1.05(-2.61%)
Aug 09, 2016	39.67	40.32	35.51	40.30	375,932	+0.50(+1.26%)
Aug 08, 2016	39.72	40.24	39.55	39.80	215,889	+0.12(+0.30%)
Aug 05, 2016	38.95	39.68	38.72	39.68	209,028	+1.10(+2.85%)
Aug 04, 2016	38.46	38.97	38.36	38.58	218,499	+0.23(+0.60%)
Aug 03, 2016	37.81	38.39	37.54	38.35	193,727	+0.38(+1.00%)
Aug 02, 2016	39.91	39.91	37.93	37.97	445,838	-1.93(-4.84%)
Aug 01, 2016	39.72	40.12	39.29	39.90	330,874	+0.39(+0.99%)
Jul 29, 2016	39.29	39.65	38.80	39.51	465,309	+0.22(+0.56%)
Jul 28, 2016	39.13	40.16	38.82	39.29	476,005	-0.26(-0.66%)
Jul 27, 2016	37.10	39.60	37.01	39.55	1,377,469	+1.79(+4.74%)
Jul 26, 2016	37.03	38.18	37.03	37.76	827,881	+0.51(+1.37%)
Jul 25, 2016	36.45	37.27	36.45	37.25	385,904	+0.85(+2.35%)
Jul 22, 2016	35.92	36.54	35.73	36.40	218,095	+0.20(+0.54%)
Jul 21, 2016	36.51	36.99	35.82	36.20	325,244	-0.46(-1.25%)
Jul 20, 2016	36.18	36.97	35.85	36.66	401,205	+0.85(+2.37%)
Jul 19, 2016	35.67	36.04	35.40	35.81	189,593	+0.12(+0.34%)
Jul 18, 2016	35.87	35.98	35.50	35.69	254,042	+0.12(+0.34%)
Jul 15, 2016	35.24	35.66	34.90	35.57	426,263	+0.32(+0.91%)
Jul 14, 2016	35.46	35.46	34.89	35.25	289,242	+0.30(+0.86%)
Jul 13, 2016	34.92	35.47	34.48	34.95	440,856	+0.14(+0.40%)
Jul 12, 2016	34.95	35.86	34.68	34.81	480,002	+0.27(+0.78%)
Jul 11, 2016	34.60	34.94	33.99	34.54	470,164	+0.39(+1.14%)
Jul 08, 2016	32.66	34.18	32.25	34.15	718,503	+1.90(+5.89%)
Jul 07, 2016	31.90	32.50	31.88	32.25	272,242	+0.97(+3.10%)
Jul 05, 2016	32.15	32.15	31.07	31.28	329,420	-1.21(-3.72%)
Jul 01, 2016	32.80	32.49	32.49	32.49	509,800	-0.49(-1.49%)
Jun 30, 2016	32.56	33.28	31.98	32.98	561,250	+0.64(+1.98%)
Jun 29, 2016	32.20	32.53	31.54	32.34	746,142	+0.62(+1.95%)
Jun 28, 2016	30.25	32.12	30.04	31.72	1,102,741	+1.91(+6.43%)
Jun 27, 2016	31.14	31.41	29.56	29.80	1,873,555	-3.09(-9.38%)
Jun 24, 2016	32.72	33.40	32.05	32.89	907,388	-1.84(-5.30%)
Jun 23, 2016	34.19	34.73	33.86	34.73	322,821	+0.93(+2.75%)
Jun 22, 2016	34.33	34.39	33.70	33.80	339,226	-0.47(-1.37%)
Jun 21, 2016	34.85	34.96	34.19	34.27	461,645	-0.41(-1.18%)
Jun 20, 2016	35.46	35.90	34.44	34.68	709,603	-0.26(-0.74%)
Jun 17, 2016	37.16	37.33	34.66	34.94	1,084,729	-2.12(-5.72%)
Jun 16, 2016	36.90	37.21	36.08	37.06	335,581	-0.26(-0.70%)
Jun 15, 2016	37.47	37.62	36.96	37.32	298,332	-0.10(-0.27%)
Jun 14, 2016	37.01	37.56	36.86	37.42	315,067	+0.30(+0.79%)
Jun 13, 2016	37.27	37.67	37.02	37.12	480,675	-0.41(-1.11%)
Jun 10, 2016	37.42	38.08	37.20	37.54	594,400	-0.55(-1.44%)
Jun 09, 2016	37.85	38.27	37.38	38.09	390,438	+0.01(+0.03%)
Jun 08, 2016	37.17	38.12	36.80	38.08	483,961	+0.97(+2.61%)
Jun 07, 2016	37.30	38.03	37.07	37.11	730,707	+0.01(+0.03%)
Jun 06, 2016	36.22	37.14	36.12	37.10	647,394	+0.70(+1.92%)
Jun 03, 2016	36.50	36.70	35.78	36.40	411,509	-0.21(-0.57%)
Jun 02, 2016	36.40	37.14	35.58	36.61	716,226	-0.17(-0.46%)
Jun 01, 2016	35.79	37.02	35.75	36.78	831,187	+0.78(+2.17%)
May 31, 2016	35.02	36.23	34.71	36.00	777,003	+1.01(+2.89%)
May 27, 2016	35.61	34.99	34.99	34.99	616,300	-0.74(-2.07%)
May 26, 2016	36.00	36.01	35.64	35.73	468,959	-0.32(-0.89%)
May 25, 2016	36.09	36.25	35.39	36.05	509,326	+0.07(+0.19%)
May 24, 2016	35.74	36.33	35.66	35.98	453,218	+0.44(+1.24%)
May 23, 2016	35.67	36.17	35.26	35.54	417,995	-0.11(-0.31%)
May 20, 2016	34.98	36.05	34.63	35.65	804,734	+1.15(+3.33%)
May 19, 2016	36.04	36.39	34.31	34.50	978,990	-1.75(-4.83%)
May 18, 2016	36.07	37.01	35.87	36.25	985,754	-0.14(-0.38%)
May 17, 2016	37.98	38.26	35.97	36.39	1,046,306	-1.67(-4.39%)
May 16, 2016	37.39	38.52	37.16	38.06	639,422	+1.26(+3.42%)
May 13, 2016	37.17	38.63	36.73	36.80	837,678	-0.50(-1.34%)
May 12, 2016	37.97	38.16	36.15	37.30	975,791	-0.59(-1.56%)
May 11, 2016	38.13	38.77	37.82	37.89	530,347	-0.35(-0.92%)
May 10, 2016	38.55	38.55	37.70	38.24	1,263,689	-0.21(-0.55%)
May 09, 2016	38.56	38.97	37.90	38.45	824,641	-0.25(-0.65%)
May 06, 2016	38.44	38.92	38.06	38.70	419,167	+0.15(+0.39%)
May 05, 2016	39.59	40.28	38.46	38.55	546,050	-0.73(-1.86%)
May 04, 2016	39.93	40.44	39.00	39.28	487,549	-0.98(-2.43%)
May 03, 2016	40.70	41.13	40.15	40.26	582,421	-0.71(-1.73%)

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.