Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	40.63	41.27	40.45	40.89	910,490	+0.01(+0.02%)
Apr 28, 2016	42.29	43.02	40.81	40.88	693,503	-1.56(-3.68%)
Apr 27, 2016	41.50	44.16	40.01	42.44	1,214,421	+1.22(+2.96%)
Apr 26, 2016	39.50	41.42	39.27	41.22	1,032,785	+1.81(+4.59%)
Apr 25, 2016	40.34	40.55	38.96	39.41	445,201	-1.08(-2.67%)
Apr 22, 2016	39.68	40.88	39.68	40.49	469,451	+0.53(+1.33%)
Apr 21, 2016	39.60	40.07	38.90	39.96	502,581	+0.46(+1.16%)
Apr 20, 2016	38.55	39.95	38.25	39.50	553,941	+0.84(+2.17%)
Apr 19, 2016	40.50	41.62	38.42	38.66	888,844	-1.65(-4.09%)
Apr 18, 2016	40.07	40.83	40.07	40.31	374,310	-0.17(-0.42%)
Apr 15, 2016	40.85	41.23	40.26	40.48	238,893	-0.54(-1.32%)
Apr 14, 2016	41.61	41.61	39.95	41.02	293,964	-0.58(-1.39%)
Apr 13, 2016	41.00	41.73	40.34	41.60	363,051	+0.81(+1.99%)
Apr 12, 2016	41.19	41.49	39.34	40.79	589,448	-0.58(-1.40%)
Apr 11, 2016	41.42	41.80	40.80	41.37	465,050	+0.43(+1.05%)
Apr 08, 2016	42.12	42.35	40.66	40.94	493,910	-0.83(-1.99%)
Apr 07, 2016	42.67	43.02	41.71	41.77	552,192	-1.00(-2.34%)
Apr 06, 2016	42.89	42.90	41.75	42.77	705,135	-0.12(-0.28%)
Apr 05, 2016	43.01	44.00	42.85	42.89	451,157	-0.57(-1.31%)
Apr 04, 2016	44.58	44.97	43.16	43.46	443,766	-1.18(-2.64%)
Apr 01, 2016	43.42	45.46	43.00	44.64	554,027	+0.85(+1.94%)
Mar 31, 2016	43.43	44.81	43.14	43.79	600,665	+0.09(+0.21%)
Mar 30, 2016	43.52	44.34	43.16	43.70	1,066,511	+0.29(+0.67%)
Mar 29, 2016	41.93	43.64	41.77	43.41	641,088	+1.42(+3.38%)
Mar 28, 2016	42.01	42.39	41.32	41.99	365,340	-0.14(-0.33%)
Mar 24, 2016	41.51	42.13	42.13	42.13	322,400	+0.35(+0.84%)
Mar 23, 2016	42.56	42.68	41.73	41.78	420,937	-1.03(-2.41%)
Mar 22, 2016	42.33	43.12	42.12	42.81	334,521	+0.27(+0.63%)
Mar 21, 2016	43.00	43.16	41.92	42.54	455,076	-0.52(-1.21%)
Mar 18, 2016	43.92	44.63	42.69	43.06	741,434	-0.60(-1.37%)
Mar 17, 2016	43.48	43.74	42.82	43.66	654,488	-0.03(-0.07%)
Mar 16, 2016	43.70	44.22	43.11	43.69	461,944	-0.21(-0.48%)
Mar 15, 2016	43.60	44.01	43.20	43.90	572,899	+0.19(+0.43%)
Mar 14, 2016	43.50	43.80	42.85	43.71	486,466	-0.08(-0.18%)
Mar 11, 2016	41.80	43.88	41.80	43.79	1,019,786	+2.41(+5.82%)
Mar 10, 2016	42.15	43.20	40.97	41.38	620,474	-0.50(-1.19%)
Mar 09, 2016	41.11	41.93	40.75	41.88	534,034	+0.89(+2.17%)
Mar 08, 2016	43.00	43.00	39.80	40.99	1,519,664	-1.82(-4.25%)
Mar 07, 2016	41.89	44.15	41.51	42.81	1,243,344	+1.05(+2.51%)
Mar 04, 2016	40.20	42.10	39.45	41.76	1,195,601	+1.61(+4.01%)
Mar 03, 2016	39.81	40.83	39.75	40.15	708,158	+0.43(+1.08%)
Mar 02, 2016	38.71	39.88	38.71	39.72	735,020	+0.89(+2.29%)
Mar 01, 2016	38.58	38.92	37.90	38.83	924,415	+0.93(+2.45%)
Feb 29, 2016	37.28	38.13	37.17	37.90	808,272	+0.65(+1.74%)
Feb 26, 2016	37.92	38.08	37.22	37.25	886,333	-0.37(-0.98%)
Feb 25, 2016	38.11	38.50	36.73	37.62	316,541	-0.35(-0.92%)
Feb 24, 2016	37.20	38.11	36.70	37.97	555,355	+0.40(+1.06%)
Feb 23, 2016	37.49	38.25	37.30	37.57	623,103	-1.28(-3.29%)
Feb 22, 2016	38.64	39.47	38.53	38.85	518,094	+0.73(+1.92%)
Feb 19, 2016	37.53	38.47	36.91	38.12	354,579	+0.21(+0.55%)
Feb 18, 2016	38.41	38.99	37.00	37.91	543,892	-0.38(-0.99%)
Feb 17, 2016	37.41	38.50	37.07	38.29	543,136	+1.33(+3.60%)
Feb 16, 2016	35.38	37.05	35.08	36.96	537,153	+2.26(+6.51%)
Feb 12, 2016	34.80	34.70	34.70	34.70	379,900	+0.38(+1.11%)
Feb 11, 2016	33.84	34.79	33.33	34.32	452,448	-0.35(-1.01%)
Feb 10, 2016	34.76	35.92	34.49	34.67	551,747	-0.25(-0.72%)
Feb 09, 2016	34.09	35.53	32.96	34.92	759,457	+0.21(+0.61%)
Feb 08, 2016	35.51	35.51	33.49	34.71	1,184,889	-1.68(-4.62%)
Feb 05, 2016	37.79	38.59	36.25	36.39	639,228	-1.72(-4.51%)
Feb 04, 2016	38.08	38.38	37.27	38.11	619,732	+0.08(+0.21%)
Feb 03, 2016	37.91	38.13	35.55	38.03	1,083,171	+0.75(+2.01%)
Feb 02, 2016	38.45	38.64	36.79	37.28	1,059,106	-1.64(-4.21%)
Feb 01, 2016	38.50	39.57	38.24	38.92	945,970	+0.42(+1.09%)
Jan 29, 2016	37.03	38.88	36.63	38.50	2,659,089	-1.19(-3.00%)
Jan 28, 2016	38.50	39.77	38.25	39.69	1,025,740	+1.34(+3.49%)
Jan 27, 2016	39.61	39.71	37.32	38.35	2,198,276	-1.72(-4.29%)
Jan 26, 2016	39.60	41.01	39.13	40.07	1,001,109	+0.96(+2.45%)
Jan 25, 2016	40.80	41.09	38.82	39.11	660,784	-1.79(-4.38%)
Jan 22, 2016	40.00	41.32	39.29	40.90	775,556	+1.62(+4.12%)
Jan 21, 2016	37.67	39.81	37.54	39.28	1,166,511	+1.65(+4.38%)
Jan 20, 2016	35.66	37.93	34.33	37.63	634,370	+1.45(+4.01%)
Jan 19, 2016	36.10	36.91	35.70	36.18	424,697	+0.63(+1.77%)
Jan 15, 2016	35.30	35.55	35.55	35.55	451,800	-1.13(-3.08%)
Jan 14, 2016	36.52	37.35	35.31	36.68	647,157	+0.57(+1.58%)
Jan 13, 2016	38.03	38.39	35.92	36.11	469,793	-1.87(-4.92%)
Jan 12, 2016	35.76	38.11	35.76	37.98	873,724	+2.59(+7.32%)
Jan 11, 2016	35.35	36.17	35.13	35.39	511,989	+0.62(+1.78%)
Jan 08, 2016	36.28	37.00	34.31	34.77	1,046,616	-1.36(-3.76%)
Jan 07, 2016	36.83	37.35	35.63	36.13	615,393	-1.52(-4.04%)
Jan 06, 2016	37.55	38.08	37.00	37.65	669,074	-0.55(-1.44%)
Jan 05, 2016	39.53	39.97	37.55	38.20	688,888	-1.30(-3.29%)
Jan 04, 2016	40.19	40.78	38.82	39.50	520,675	-1.39(-3.40%)
Dec 31, 2015	41.70	40.89	40.89	40.89	381,900	-0.87(-2.08%)
Dec 30, 2015	42.17	43.00	41.44	41.76	311,001	-0.41(-0.97%)
Dec 29, 2015	41.56	43.19	41.33	42.17	537,083	+0.92(+2.23%)
Dec 28, 2015	41.17	41.28	39.97	41.25	300,640	+0.15(+0.36%)
Dec 24, 2015	40.25	41.10	41.10	41.10	331,500	+1.15(+2.88%)
Dec 23, 2015	39.95	40.55	39.63	39.95	444,623	+0.18(+0.45%)
Dec 22, 2015	39.10	40.10	38.94	39.77	303,262	+0.80(+2.05%)
Dec 21, 2015	40.12	40.29	38.50	38.97	475,345	+0.23(+0.59%)
Dec 18, 2015	38.21	39.47	38.07	38.74	616,170	+0.70(+1.84%)
Dec 17, 2015	37.59	38.64	37.09	38.04	313,749	+1.07(+2.89%)
Dec 16, 2015	37.62	37.62	36.16	36.97	432,482	-0.50(-1.33%)
Dec 15, 2015	37.44	38.40	36.76	37.47	661,197	+0.33(+0.89%)
Dec 14, 2015	36.92	37.84	36.15	37.14	529,831	+0.32(+0.87%)
Dec 11, 2015	36.58	37.84	36.42	36.82	315,483	-0.52(-1.39%)
Dec 10, 2015	35.77	38.08	35.51	37.34	502,778	+1.45(+4.04%)
Dec 09, 2015	35.34	36.25	35.05	35.89	640,115	+0.46(+1.30%)
Dec 08, 2015	34.57	35.61	34.30	35.43	229,387	+0.29(+0.83%)
Dec 07, 2015	36.35	36.52	34.92	35.14	379,795	-1.37(-3.75%)
Dec 04, 2015	36.70	37.30	36.21	36.51	392,074	-0.19(-0.52%)
Dec 03, 2015	37.47	38.25	36.47	36.70	482,541	+0.04(+0.11%)
Dec 02, 2015	36.77	36.90	36.42	36.66	211,043	-0.07(-0.19%)
Dec 01, 2015	37.29	37.29	35.95	36.73	227,626	-0.22(-0.60%)
Nov 30, 2015	36.67	37.10	36.32	36.95	229,478	+0.63(+1.73%)
Nov 27, 2015	36.52	36.76	36.25	36.32	96,367	-0.26(-0.71%)
Nov 25, 2015	35.29	36.58	36.58	36.58	286,100	+1.22(+3.45%)
Nov 24, 2015	35.60	36.20	34.95	35.36	482,879	-0.49(-1.37%)
Nov 23, 2015	36.49	36.70	35.22	35.85	494,154	-1.32(-3.55%)
Nov 20, 2015	36.03	38.59	35.90	37.17	1,051,616	+1.42(+3.97%)
Nov 19, 2015	32.83	36.26	32.60	35.75	523,964	+2.95(+8.99%)
Nov 18, 2015	32.27	33.06	29.87	32.80	1,118,808	+1.26(+3.99%)
Nov 17, 2015	31.60	32.74	31.17	31.54	522,997	+0.00(+0.00%)
Nov 16, 2015	31.95	32.31	30.83	31.54	487,827	-0.56(-1.74%)
Nov 13, 2015	32.00	32.46	31.81	32.10	278,275	-0.11(-0.34%)
Nov 12, 2015	32.97	33.07	32.14	32.21	272,547	-0.88(-2.66%)
Nov 11, 2015	33.47	34.21	33.04	33.09	209,241	-0.40(-1.19%)
Nov 10, 2015	34.12	34.41	33.13	33.49	226,244	-1.02(-2.96%)
Nov 09, 2015	33.75	34.60	33.46	34.51	310,565	+0.50(+1.47%)
Nov 06, 2015	32.43	34.20	30.52	34.01	192,535	+1.59(+4.90%)
Nov 05, 2015	32.73	32.73	31.54	32.42	213,241	-0.19(-0.58%)
Nov 04, 2015	33.02	33.09	31.69	32.61	335,372	-0.15(-0.46%)
Nov 03, 2015	32.94	33.32	32.30	32.76	377,895	-0.42(-1.27%)
Nov 02, 2015	33.61	33.78	32.22	33.18	440,995	-0.56(-1.66%)
Oct 30, 2015	33.02	33.94	32.61	33.74	305,247	+0.66(+2.00%)
Oct 29, 2015	35.34	35.66	32.23	33.08	544,124	-2.71(-7.57%)
Oct 28, 2015	34.99	35.96	34.70	35.79	511,535	+1.01(+2.90%)
Oct 27, 2015	34.40	35.19	34.22	34.78	572,265	+0.29(+0.84%)
Oct 26, 2015	35.45	35.87	34.28	34.49	496,725	-1.11(-3.12%)
Oct 23, 2015	34.47	35.90	33.80	35.60	521,433	+1.74(+5.14%)
Oct 22, 2015	33.16	34.10	33.16	33.86	503,868	+1.01(+3.07%)
Oct 21, 2015	33.54	33.78	32.81	32.85	400,044	-0.56(-1.68%)
Oct 20, 2015	33.01	33.84	32.92	33.41	376,469	+0.29(+0.88%)
Oct 19, 2015	32.59	33.13	32.47	33.12	362,800	+0.25(+0.76%)
Oct 16, 2015	32.42	33.16	32.34	32.87	313,145	+0.41(+1.26%)
Oct 15, 2015	31.51	32.74	31.29	32.46	311,396	+1.27(+4.07%)
Oct 14, 2015	30.40	31.48	30.40	31.19	255,604	+0.84(+2.77%)
Oct 13, 2015	30.16	30.48	29.96	30.35	289,368	-0.21(-0.69%)
Oct 12, 2015	30.21	30.89	30.16	30.56	138,609	+0.37(+1.23%)
Oct 09, 2015	30.36	30.72	30.10	30.19	254,077	-0.05(-0.17%)
Oct 08, 2015	30.98	31.00	29.72	30.24	407,303	-0.80(-2.58%)
Oct 07, 2015	30.25	31.95	30.25	31.04	378,533	+0.97(+3.23%)
Oct 06, 2015	29.56	30.75	29.40	30.07	607,389	+0.67(+2.28%)
Oct 05, 2015	29.13	29.76	28.53	29.40	301,238	+0.63(+2.19%)
Oct 02, 2015	27.71	29.05	27.34	28.77	251,378	+0.61(+2.17%)
Oct 01, 2015	29.20	29.20	27.47	28.16	348,741	-0.83(-2.86%)
Sep 30, 2015	28.93	29.29	28.47	28.99	426,464	+0.57(+2.01%)
Sep 29, 2015	28.52	29.15	27.88	28.42	319,582	-0.15(-0.53%)
Sep 28, 2015	28.83	28.91	28.05	28.57	219,081	-0.52(-1.79%)
Sep 25, 2015	30.00	30.11	28.84	29.09	287,633	-0.82(-2.74%)
Sep 24, 2015	29.46	30.00	28.89	29.91	217,630	+0.10(+0.34%)
Sep 23, 2015	29.87	30.15	29.70	29.81	316,870	-0.15(-0.50%)
Sep 22, 2015	29.52	30.19	29.50	29.96	360,871	+0.02(+0.07%)
Sep 21, 2015	30.06	30.75	29.70	29.94	287,593	-0.12(-0.40%)
Sep 18, 2015	30.79	30.79	29.63	30.06	542,974	-1.09(-3.50%)
Sep 17, 2015	31.13	31.83	31.11	31.15	349,296	-0.18(-0.57%)
Sep 16, 2015	31.25	31.66	30.78	31.33	303,152	+0.19(+0.61%)
Sep 15, 2015	29.91	31.19	29.91	31.14	290,870	+1.17(+3.90%)
Sep 14, 2015	30.75	30.85	29.82	29.97	106,156	-0.71(-2.31%)
Sep 11, 2015	29.62	30.73	29.40	30.68	216,194	+0.89(+2.99%)
Sep 10, 2015	29.75	30.51	29.51	29.79	137,106	+0.03(+0.10%)
Sep 09, 2015	31.14	31.45	29.64	29.76	346,662	-1.51(-4.83%)
Sep 08, 2015	30.05	31.46	28.61	31.27	290,624	+2.03(+6.94%)
Sep 04, 2015	29.15	29.24	29.24	29.24	373,400	-0.56(-1.88%)
Sep 03, 2015	29.14	30.03	29.14	29.80	332,632	+0.75(+2.58%)
Sep 02, 2015	28.41	29.95	27.96	29.05	234,406	+1.11(+3.97%)
Sep 01, 2015	28.58	29.38	27.68	27.94	380,415	-1.57(-5.32%)
Aug 31, 2015	29.39	30.25	29.32	29.51	243,232	-0.34(-1.14%)
Aug 28, 2015	29.24	30.26	29.13	29.85	263,154	+0.44(+1.50%)
Aug 27, 2015	28.20	29.43	27.90	29.41	553,540	+1.66(+5.98%)
Aug 26, 2015	28.16	28.26	26.80	27.75	696,424	+0.32(+1.17%)
Aug 25, 2015	28.00	29.05	27.38	27.43	772,035	+0.68(+2.54%)
Aug 24, 2015	26.00	28.56	26.00	26.75	978,638	-1.83(-6.40%)
Aug 21, 2015	29.73	30.40	28.48	28.58	573,785	-1.82(-5.99%)
Aug 20, 2015	30.77	31.38	29.51	30.40	559,494	-0.63(-2.03%)
Aug 19, 2015	31.97	31.97	30.95	31.03	686,234	-1.05(-3.27%)
Aug 18, 2015	33.21	33.75	31.40	32.08	849,271	-1.55(-4.61%)
Aug 17, 2015	32.84	33.63	32.32	33.63	217,808	+0.79(+2.41%)
Aug 14, 2015	32.86	33.05	32.11	32.84	311,291	-0.15(-0.45%)
Aug 13, 2015	33.49	33.70	32.92	32.99	297,135	-0.23(-0.69%)
Aug 12, 2015	32.75	33.55	32.29	33.22	298,618	+0.01(+0.03%)
Aug 11, 2015	34.31	34.57	32.75	33.21	316,862	-1.25(-3.63%)
Aug 10, 2015	33.51	34.85	33.51	34.46	372,574	+1.12(+3.34%)
Aug 07, 2015	33.31	33.42	32.89	33.34	211,718	+0.03(+0.11%)
Aug 06, 2015	33.91	33.91	32.52	33.31	403,402	-0.58(-1.71%)
Aug 05, 2015	32.98	34.27	32.91	33.89	335,794	+1.23(+3.77%)
Aug 04, 2015	33.35	33.55	32.51	32.66	496,697	-0.59(-1.77%)
Aug 03, 2015	33.58	33.58	32.82	33.25	495,238	-0.46(-1.36%)
Jul 31, 2015	33.66	34.57	33.19	33.71	811,801	+0.25(+0.75%)
Jul 30, 2015	32.95	33.66	32.70	33.46	707,955	+0.42(+1.27%)
Jul 29, 2015	34.00	35.50	32.00	33.04	1,882,993	+2.55(+8.36%)
Jul 28, 2015	29.94	31.06	29.38	30.49	957,309	+0.80(+2.69%)
Jul 27, 2015	30.28	30.60	29.65	29.69	352,681	-1.18(-3.82%)
Jul 24, 2015	31.85	32.08	30.77	30.87	487,374	-0.84(-2.65%)
Jul 23, 2015	31.59	32.70	31.52	31.71	591,168	+0.31(+0.99%)
Jul 22, 2015	33.21	33.26	30.91	31.40	721,835	-2.09(-6.24%)
Jul 21, 2015	34.04	34.93	33.38	33.49	355,247	-0.47(-1.38%)
Jul 20, 2015	34.58	34.90	33.78	33.96	218,987	-0.26(-0.76%)
Jul 17, 2015	33.95	34.32	33.30	34.22	604,832	+0.23(+0.68%)
Jul 16, 2015	34.54	35.25	33.56	33.99	604,768	-0.01(-0.03%)
Jul 15, 2015	34.26	34.26	33.46	34.00	547,330	-0.10(-0.29%)
Jul 14, 2015	32.64	34.29	32.64	34.10	421,967	+0.79(+2.37%)
Jul 13, 2015	32.39	33.43	32.02	33.31	821,372	+0.55(+1.68%)
Jul 10, 2015	32.83	33.10	32.27	32.76	824,840	+0.39(+1.20%)
Jul 09, 2015	33.41	33.98	32.32	32.37	411,239	-0.58(-1.76%)
Jul 08, 2015	34.32	34.32	32.52	32.95	486,820	-1.58(-4.58%)
Jul 07, 2015	35.45	35.68	33.71	34.53	689,062	-1.24(-3.47%)
Jul 06, 2015	36.51	36.51	35.17	35.77	491,482	-0.91(-2.48%)
Jul 02, 2015	36.91	36.68	36.68	36.68	370,800	-0.26(-0.70%)
Jul 01, 2015	38.85	39.26	36.62	36.94	510,827	-1.31(-3.42%)
Jun 30, 2015	38.17	38.64	37.99	38.25	341,011	+0.27(+0.71%)
Jun 29, 2015	39.53	39.53	37.73	37.98	438,300	-1.95(-4.88%)
Jun 26, 2015	41.61	42.06	39.71	39.93	1,547,049	-1.72(-4.13%)
Jun 25, 2015	40.98	42.28	40.61	41.65	345,830	+0.88(+2.16%)
Jun 24, 2015	42.33	42.58	40.68	40.77	446,491	-1.63(-3.84%)
Jun 23, 2015	42.10	42.81	42.00	42.40	408,746	+0.45(+1.07%)
Jun 22, 2015	41.48	42.44	41.40	41.95	353,770	+0.67(+1.62%)
Jun 19, 2015	39.98	41.60	39.88	41.28	624,667	+1.41(+3.54%)
Jun 18, 2015	39.78	40.88	39.57	39.87	362,553	+0.09(+0.23%)
Jun 17, 2015	39.59	39.82	39.14	39.78	412,596	+0.18(+0.45%)
Jun 16, 2015	39.20	39.80	38.88	39.60	339,506	+0.30(+0.76%)
Jun 15, 2015	39.54	39.95	38.05	39.30	1,312,968	-1.21(-2.99%)
Jun 12, 2015	40.51	41.00	39.85	40.51	484,340	-1.43(-3.41%)
Jun 11, 2015	41.40	42.02	41.02	41.94	278,147	+0.55(+1.33%)
Jun 10, 2015	39.98	41.50	39.73	41.39	268,894	+1.50(+3.76%)
Jun 09, 2015	39.25	39.98	38.77	39.89	308,860	+0.72(+1.84%)
Jun 08, 2015	40.50	40.95	38.11	39.17	461,302	-1.29(-3.19%)
Jun 05, 2015	40.48	40.81	39.86	40.46	179,391	-0.01(-0.02%)
Jun 04, 2015	40.49	40.95	39.61	40.47	376,020	+0.22(+0.55%)
Jun 03, 2015	39.82	40.56	39.03	40.25	360,058	+0.68(+1.72%)
Jun 02, 2015	39.02	39.61	38.29	39.57	436,037	+0.24(+0.61%)
Jun 01, 2015	38.57	40.10	38.38	39.33	477,890	+1.17(+3.07%)
May 29, 2015	38.41	39.27	38.05	38.16	364,930	-0.63(-1.62%)
May 28, 2015	38.87	40.20	38.01	38.79	594,751	+0.03(+0.08%)
May 27, 2015	37.06	38.81	36.16	38.76	390,752	+1.90(+5.15%)
May 26, 2015	37.33	37.37	35.79	36.86	310,542	-0.52(-1.39%)
May 22, 2015	36.96	37.38	37.38	37.38	338,200	+1.07(+2.95%)
May 21, 2015	35.48	36.45	35.43	36.31	258,018	+0.72(+2.02%)
May 20, 2015	35.98	36.48	35.36	35.59	405,507	-0.41(-1.14%)
May 19, 2015	36.10	36.40	35.58	36.00	272,671	-0.14(-0.39%)
May 18, 2015	35.14	36.49	34.78	36.14	342,515	+1.00(+2.85%)
May 15, 2015	35.64	35.78	35.00	35.14	240,070	-0.54(-1.51%)
May 14, 2015	35.14	35.75	34.74	35.68	257,661	+0.63(+1.80%)
May 13, 2015	35.35	35.58	34.77	35.05	229,003	-0.17(-0.48%)
May 12, 2015	35.19	35.32	33.92	35.22	280,510	-0.06(-0.17%)
May 11, 2015	35.00	35.90	34.81	35.28	345,658	+0.31(+0.89%)
May 08, 2015	35.00	35.25	34.51	34.97	417,078	+0.10(+0.29%)
May 07, 2015	34.11	34.97	33.87	34.87	380,960	+0.84(+2.47%)
May 06, 2015	33.69	34.08	33.35	34.03	380,866	+0.37(+1.10%)
May 05, 2015	33.34	34.28	33.34	33.66	643,768	+0.07(+0.21%)
May 04, 2015	32.23	33.91	32.01	33.59	711,881	+1.59(+4.97%)

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.