Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	24.25	24.80	23.95	24.50	427,430	+0.20(+0.82%)
Oct 30, 2017	25.40	25.45	24.10	24.30	555,851	-1.15(-4.52%)
Oct 27, 2017	25.85	26.05	24.65	25.45	448,072	-0.85(-3.23%)
Oct 26, 2017	26.00	26.80	25.82	26.30	315,113	+0.45(+1.74%)
Oct 25, 2017	26.45	26.45	25.15	25.85	461,570	-0.60(-2.27%)
Oct 24, 2017	26.85	27.15	26.25	26.45	300,783	-0.35(-1.31%)
Oct 23, 2017	25.80	27.23	25.70	26.80	484,631	+1.00(+3.88%)
Oct 20, 2017	24.25	26.05	24.05	25.80	1,069,612	+1.90(+7.95%)
Oct 19, 2017	23.30	24.25	23.10	23.90	426,800	+0.45(+1.92%)
Oct 18, 2017	23.15	23.95	22.90	23.45	252,717	+0.50(+2.18%)
Oct 17, 2017	23.05	23.35	22.55	22.95	292,935	-0.15(-0.65%)
Oct 16, 2017	23.30	23.60	22.65	23.10	390,638	-0.40(-1.70%)
Oct 13, 2017	24.20	24.60	23.35	23.50	402,020	-0.60(-2.49%)
Oct 12, 2017	25.10	25.35	23.35	24.10	543,957	-1.25(-4.93%)
Oct 11, 2017	25.90	26.05	25.07	25.35	424,903	-0.65(-2.50%)
Oct 10, 2017	25.40	26.40	25.40	26.00	312,261	+0.70(+2.77%)
Oct 09, 2017	26.45	26.55	25.25	25.30	477,896	-1.15(-4.35%)
Oct 06, 2017	26.60	26.85	26.15	26.45	369,135	-0.30(-1.12%)
Oct 05, 2017	25.80	26.75	25.55	26.75	329,688	+1.05(+4.09%)
Oct 04, 2017	26.40	26.50	25.50	25.70	312,961	-0.70(-2.65%)
Oct 03, 2017	26.10	26.65	26.00	26.40	270,624	-0.10(-0.38%)
Oct 02, 2017	26.60	26.95	26.00	26.50	351,033	-0.10(-0.38%)
Sep 29, 2017	26.40	26.80	26.10	26.60	395,477	+0.20(+0.76%)
Sep 28, 2017	26.80	27.25	26.15	26.40	390,350	-0.40(-1.49%)
Sep 27, 2017	26.85	27.02	25.85	26.80	426,984	+0.10(+0.37%)
Sep 26, 2017	26.35	27.20	26.35	26.70	476,216	+0.35(+1.33%)
Sep 25, 2017	25.70	27.15	25.70	26.35	605,949	+0.65(+2.53%)
Sep 22, 2017	24.70	25.80	24.55	25.70	360,612	+0.90(+3.63%)
Sep 21, 2017	25.30	25.30	24.65	24.80	426,938	-0.35(-1.39%)
Sep 20, 2017	25.45	25.45	24.40	25.15	576,326	-0.35(-1.37%)
Sep 19, 2017	26.10	26.15	25.05	25.50	539,650	-0.45(-1.73%)
Sep 18, 2017	26.25	26.55	25.40	25.95	548,549	-0.30(-1.14%)
Sep 15, 2017	25.10	26.45	24.70	26.25	890,460	+1.20(+4.79%)
Sep 14, 2017	25.70	25.70	24.75	25.05	319,084	-0.70(-2.72%)
Sep 13, 2017	25.15	26.40	25.15	25.75	447,097	+0.45(+1.78%)
Sep 12, 2017	24.65	25.90	24.65	25.30	488,111	+0.65(+2.64%)
Sep 11, 2017	24.45	24.90	23.90	24.65	565,582	-0.30(-1.20%)
Sep 08, 2017	24.65	26.00	24.05	24.95	823,685	+1.10(+4.61%)
Sep 07, 2017	24.55	24.75	23.45	23.85	537,902	-0.50(-2.05%)
Sep 06, 2017	23.75	25.15	23.70	24.35	831,577	+0.75(+3.18%)
Sep 05, 2017	23.25	24.10	22.90	23.60	816,316	+0.40(+1.72%)
Sep 01, 2017	21.25	23.45	21.25	23.20	1,232,522	+2.05(+9.69%)
Aug 31, 2017	23.95	25.15	20.90	21.15	2,656,143	-4.35(-17.06%)
Aug 30, 2017	25.25	25.95	24.75	25.50	732,054	+0.20(+0.79%)
Aug 29, 2017	24.85	25.40	24.75	25.30	396,694	+0.00(+0.00%)
Aug 28, 2017	26.00	26.00	24.70	25.30	618,592	-2.45(-8.83%)
Aug 25, 2017	25.40	28.00	25.40	27.75	704,434	+2.40(+9.47%)
Aug 24, 2017	24.70	26.40	24.70	25.35	457,839	+1.20(+4.97%)
Aug 23, 2017	23.65	24.35	23.60	24.15	468,289	+0.40(+1.68%)
Aug 22, 2017	23.35	23.95	22.90	23.75	735,075	+1.05(+4.63%)
Aug 21, 2017	23.85	23.85	21.86	22.70	765,060	-1.20(-5.02%)
Aug 18, 2017	25.35	25.90	23.50	23.90	735,630	-2.25(-8.60%)
Aug 17, 2017	26.65	27.15	26.02	26.15	312,800	-0.60(-2.24%)
Aug 16, 2017	26.70	27.95	26.70	26.75	593,072	+0.30(+1.13%)
Aug 15, 2017	28.00	28.40	26.30	26.45	346,640	-1.70(-6.04%)
Aug 14, 2017	29.00	29.05	27.95	28.15	196,575	-0.55(-1.92%)
Aug 11, 2017	28.55	28.93	27.75	28.70	342,689	+0.25(+0.88%)
Aug 10, 2017	30.80	30.85	27.95	28.45	419,598	-2.80(-8.96%)
Aug 09, 2017	32.20	32.20	30.55	31.25	491,495	-1.25(-3.85%)
Aug 08, 2017	31.70	33.75	31.70	32.50	333,550	+1.10(+3.50%)
Aug 07, 2017	31.60	32.15	31.25	31.40	167,255	-0.15(-0.48%)
Aug 04, 2017	31.45	32.10	31.30	31.55	255,033	+0.25(+0.80%)
Aug 03, 2017	31.55	32.35	31.10	31.30	138,301	-0.30(-0.95%)
Aug 02, 2017	32.25	32.50	31.55	31.60	144,735	-0.90(-2.77%)
Aug 01, 2017	32.25	32.60	31.50	32.50	214,278	+0.40(+1.25%)
Jul 31, 2017	32.25	32.60	31.45	32.10	274,267	-0.05(-0.16%)
Jul 28, 2017	32.35	32.75	31.55	32.15	219,016	-0.45(-1.38%)
Jul 27, 2017	31.35	32.75	31.10	32.60	251,727	+1.30(+4.15%)
Jul 26, 2017	31.10	31.55	30.30	31.30	180,299	+0.30(+0.97%)
Jul 25, 2017	29.85	31.35	29.50	31.00	341,266	+1.30(+4.38%)
Jul 24, 2017	31.90	31.90	28.88	29.70	706,173	-2.35(-7.33%)
Jul 21, 2017	33.20	33.30	31.60	32.05	275,931	-1.00(-3.03%)
Jul 20, 2017	32.55	33.20	32.25	33.05	207,235	+0.65(+2.01%)
Jul 19, 2017	32.00	32.85	32.00	32.40	203,732	+0.50(+1.57%)
Jul 18, 2017	32.55	32.55	31.25	31.90	225,304	-0.80(-2.45%)
Jul 17, 2017	32.05	33.40	32.00	32.70	284,517	+0.70(+2.19%)
Jul 14, 2017	32.20	32.30	31.60	32.00	255,012	-0.15(-0.47%)
Jul 13, 2017	31.05	32.45	31.05	32.15	233,656	+1.10(+3.54%)
Jul 12, 2017	31.45	31.85	30.70	31.05	197,258	-0.20(-0.64%)
Jul 11, 2017	31.20	31.50	30.65	31.25	208,638	+0.00(+0.00%)
Jul 10, 2017	32.80	32.85	31.10	31.25	358,642	-1.65(-5.02%)
Jul 07, 2017	32.55	33.10	32.15	32.90	180,884	+0.60(+1.86%)
Jul 06, 2017	33.40	33.40	32.05	32.30	243,835	-1.25(-3.73%)
Jul 05, 2017	34.35	34.55	33.10	33.55	235,324	-0.85(-2.47%)
Jul 03, 2017	34.10	34.80	33.65	34.40	383,545	+0.50(+1.47%)
Jun 30, 2017	34.65	34.65	33.50	33.90	416,466	-0.50(-1.45%)
Jun 29, 2017	33.60	34.50	33.55	34.40	341,758	+0.90(+2.69%)
Jun 28, 2017	33.65	34.20	33.25	33.50	290,567	-0.05(-0.15%)
Jun 27, 2017	33.25	34.15	33.15	33.55	287,579	+0.35(+1.05%)
Jun 26, 2017	33.15	33.85	32.85	33.20	537,991	+0.30(+0.91%)
Jun 23, 2017	31.95	33.10	31.80	32.90	498,739	+0.55(+1.70%)
Jun 22, 2017	32.00	32.80	31.80	32.35	234,648	+0.35(+1.09%)
Jun 21, 2017	33.25	33.45	31.85	32.00	321,215	-1.55(-4.62%)
Jun 20, 2017	34.55	34.55	33.20	33.55	426,594	-1.10(-3.17%)
Jun 19, 2017	34.55	35.25	34.00	34.65	495,586	+0.05(+0.14%)
Jun 16, 2017	34.65	34.65	34.10	34.60	549,170	-0.30(-0.86%)
Jun 15, 2017	35.15	35.65	34.65	34.90	284,313	-0.45(-1.27%)
Jun 14, 2017	35.05	35.45	34.40	35.35	255,909	+0.30(+0.86%)
Jun 13, 2017	35.35	35.70	34.65	35.05	300,583	-0.35(-0.99%)
Jun 12, 2017	35.75	36.80	35.35	35.40	394,040	-0.35(-0.98%)
Jun 09, 2017	34.95	36.05	34.40	35.75	479,181	+0.80(+2.29%)
Jun 08, 2017	35.50	35.60	34.65	34.95	409,133	-0.45(-1.27%)
Jun 07, 2017	35.40	35.55	34.80	35.40	396,207	-0.20(-0.56%)
Jun 06, 2017	36.65	36.70	35.05	35.60	455,836	-0.90(-2.47%)
Jun 05, 2017	36.50	36.55	35.59	36.50	635,337	-0.10(-0.27%)
Jun 02, 2017	37.10	38.05	36.30	36.60	430,878	-1.25(-3.30%)
Jun 01, 2017	37.15	37.85	36.60	37.85	476,240	+0.65(+1.75%)
May 31, 2017	37.40	37.60	36.35	37.20	719,663	+0.05(+0.13%)
May 30, 2017	36.75	37.40	36.00	37.15	1,039,957	+0.40(+1.09%)
May 26, 2017	34.05	37.38	33.55	36.75	1,888,860	+2.35(+6.83%)
May 25, 2017	38.15	38.20	33.55	34.40	3,556,824	-10.15(-22.78%)
May 24, 2017	45.35	45.95	44.15	44.55	620,548	-1.20(-2.62%)
May 23, 2017	46.00	46.00	45.35	45.75	526,126	-0.30(-0.65%)
May 22, 2017	46.00	47.02	45.30	46.05	603,589	+1.00(+2.22%)
May 19, 2017	47.65	47.80	45.00	45.05	969,890	-2.95(-6.15%)
May 18, 2017	48.55	49.40	47.75	48.00	560,007	-0.40(-0.83%)
May 17, 2017	49.85	49.30	48.00	48.40	627,356	-1.45(-2.91%)
May 16, 2017	50.25	50.35	49.45	49.85	234,974	-0.85(-1.68%)
May 15, 2017	51.30	51.45	50.40	50.70	345,104	-0.50(-0.98%)
May 12, 2017	51.95	51.95	50.70	51.20	354,048	-1.10(-2.10%)
May 11, 2017	53.75	53.75	51.85	52.30	386,568	-2.45(-4.47%)
May 10, 2017	53.90	55.30	53.65	54.75	302,559	+0.90(+1.67%)
May 09, 2017	54.10	54.40	53.55	53.85	207,089	+0.20(+0.37%)
May 08, 2017	53.60	54.20	53.55	53.65	340,323	+0.25(+0.47%)
May 05, 2017	53.20	53.65	52.25	53.40	171,838	+0.50(+0.95%)
May 04, 2017	53.90	53.95	52.42	52.90	189,337	-0.70(-1.31%)
May 03, 2017	53.35	53.70	52.70	53.60	185,946	+0.00(+0.00%)
May 02, 2017	53.15	54.00	53.05	53.60	169,969	+0.55(+1.04%)
May 01, 2017	53.55	53.60	52.35	53.05	236,264	-0.25(-0.47%)
Apr 28, 2017	53.75	53.75	52.95	53.30	636,928	-0.40(-0.74%)
Apr 27, 2017	54.55	54.55	53.05	53.70	172,569	-0.50(-0.92%)
Apr 26, 2017	52.65	54.45	52.40	54.20	1,156,572	+2.25(+4.33%)
Apr 25, 2017	53.00	53.10	51.88	51.95	220,376	-0.75(-1.42%)
Apr 24, 2017	54.20	54.20	52.15	52.70	308,443	-0.45(-0.85%)
Apr 21, 2017	54.05	54.35	53.10	53.15	286,999	-0.90(-1.67%)
Apr 20, 2017	54.30	55.90	53.25	54.05	548,141	+2.80(+5.46%)
Apr 19, 2017	50.70	51.80	50.70	51.25	201,212	+0.70(+1.38%)
Apr 18, 2017	50.80	50.80	49.85	50.55	223,220	-0.20(-0.39%)
Apr 17, 2017	51.10	51.55	50.25	50.75	191,936	-0.10(-0.20%)
Apr 13, 2017	51.90	52.05	50.40	50.85	273,087	-1.10(-2.12%)
Apr 12, 2017	52.50	53.10	51.95	51.95	226,260	-1.05(-1.98%)
Apr 11, 2017	52.15	53.05	51.75	53.00	275,668	+0.90(+1.73%)
Apr 10, 2017	51.40	52.50	51.05	52.10	192,281	+0.80(+1.56%)
Apr 07, 2017	51.40	51.75	50.75	51.30	298,943	-0.55(-1.06%)
Apr 06, 2017	51.20	53.05	51.20	51.85	250,601	+1.10(+2.17%)
Apr 05, 2017	53.10	53.30	50.35	50.75	403,370	-1.90(-3.61%)
Apr 04, 2017	54.35	54.35	52.20	52.65	322,918	-1.95(-3.57%)
Apr 03, 2017	55.40	55.70	54.35	54.60	363,233	-0.85(-1.53%)
Mar 31, 2017	56.05	56.10	54.90	55.45	293,312	-0.65(-1.16%)
Mar 30, 2017	56.55	56.90	55.30	56.10	441,838	-0.80(-1.41%)
Mar 29, 2017	56.15	57.70	55.80	56.90	256,963	+0.65(+1.16%)
Mar 28, 2017	56.25	56.70	55.75	56.25	253,249	-0.25(-0.44%)
Mar 27, 2017	54.95	57.05	54.95	56.50	256,230	+0.65(+1.16%)
Mar 24, 2017	55.50	55.95	55.20	55.85	205,641	+0.10(+0.18%)
Mar 23, 2017	55.40	57.05	55.40	55.75	275,459	+0.50(+0.90%)
Mar 22, 2017	55.60	55.60	54.35	55.25	284,148	-0.55(-0.99%)
Mar 21, 2017	58.35	58.35	55.05	55.80	265,097	-2.30(-3.96%)
Mar 20, 2017	59.45	59.45	58.00	58.10	223,467	-1.05(-1.78%)
Mar 17, 2017	59.75	59.75	58.40	59.15	311,852	-0.05(-0.08%)
Mar 16, 2017	58.50	59.55	58.30	59.20	165,920	+0.50(+0.85%)
Mar 15, 2017	58.25	58.85	57.50	58.70	242,653	+0.65(+1.12%)
Mar 14, 2017	58.70	59.05	57.55	58.05	253,961	-0.55(-0.94%)
Mar 13, 2017	61.10	61.10	58.15	58.60	388,196	-2.70(-4.40%)
Mar 10, 2017	61.00	63.50	60.30	61.30	823,609	+4.90(+8.69%)
Mar 09, 2017	57.00	57.15	55.90	56.40	408,961	-0.90(-1.57%)
Mar 08, 2017	56.30	57.88	56.30	57.30	257,820	+0.85(+1.51%)
Mar 07, 2017	57.50	57.65	56.45	56.45	221,829	-1.00(-1.74%)
Mar 06, 2017	57.40	57.85	56.45	57.45	250,059	-0.35(-0.61%)
Mar 03, 2017	58.70	59.60	57.15	57.80	341,013	-2.50(-4.15%)
Mar 02, 2017	57.55	60.50	57.55	60.30	211,135	+2.55(+4.42%)
Mar 01, 2017	59.30	59.40	56.85	57.75	323,697	-0.55(-0.94%)
Feb 28, 2017	59.85	59.85	57.90	58.30	205,753	-2.05(-3.40%)
Feb 27, 2017	59.85	61.20	59.50	60.35	154,529	+0.30(+0.50%)
Feb 24, 2017	58.60	62.05	58.40	60.05	218,386	+1.40(+2.39%)
Feb 23, 2017	61.15	61.55	58.50	58.65	162,774	-2.45(-4.01%)
Feb 22, 2017	60.35	61.10	60.25	61.10	127,002	+0.50(+0.83%)
Feb 21, 2017	60.90	61.80	60.10	60.60	151,855	+0.25(+0.41%)
Feb 17, 2017		60.35	60.35	60.35	0	+0.40(+0.67%)
Feb 16, 2017	62.25	62.35	59.60	59.95	186,276	-2.65(-4.23%)
Feb 15, 2017	62.65	63.05	61.90	62.60	153,385	-0.40(-0.63%)
Feb 14, 2017	61.35	63.20	61.35	63.00	152,420	+1.05(+1.69%)
Feb 13, 2017	63.00	63.40	61.40	61.95	175,931	-0.80(-1.27%)
Feb 10, 2017	61.40	62.85	61.10	62.75	184,428	+1.95(+3.21%)
Feb 09, 2017	59.25	61.45	59.25	60.80	191,865	+1.65(+2.79%)
Feb 08, 2017	57.80	59.40	57.35	59.15	298,162	+1.15(+1.98%)
Feb 07, 2017	59.55	59.55	57.90	58.00	223,683	-1.50(-2.52%)
Feb 06, 2017	59.85	61.05	59.20	59.50	166,016	-0.45(-0.75%)
Feb 03, 2017	59.95	61.15	59.35	59.95	233,854	-0.05(-0.08%)
Feb 02, 2017	59.70	61.30	59.20	60.00	237,508	+0.40(+0.67%)
Feb 01, 2017	60.25	60.70	59.55	59.60	186,701	-0.60(-1.00%)
Jan 31, 2017	59.30	60.30	57.80	60.20	271,791	+0.00(+0.00%)
Jan 30, 2017	58.90	60.60	57.80	60.20	182,722	+0.90(+1.52%)
Jan 27, 2017	60.80	61.25	59.05	59.30	268,751	-1.45(-2.39%)
Jan 26, 2017	62.15	63.15	60.50	60.75	190,937	-1.60(-2.57%)
Jan 25, 2017	61.60	62.70	61.60	62.35	94,004	+0.75(+1.22%)
Jan 24, 2017	60.45	61.90	60.45	61.60	148,080	+1.40(+2.33%)
Jan 23, 2017	60.80	60.85	59.55	60.20	157,664	-1.20(-1.95%)
Jan 20, 2017	61.20	61.75	60.60	61.40	116,006	+0.40(+0.66%)
Jan 19, 2017	62.85	63.45	60.45	61.00	121,511	-2.05(-3.25%)
Jan 18, 2017	62.80	63.10	61.70	63.05	157,405	-0.10(-0.16%)
Jan 17, 2017	62.90	65.70	62.70	63.15	233,153	+0.40(+0.64%)
Jan 13, 2017		62.75	62.75	62.75	0	+1.25(+2.03%)
Jan 12, 2017	62.05	62.05	60.60	61.50	182,113	-0.75(-1.20%)
Jan 11, 2017	63.20	63.20	61.40	62.25	268,135	-0.80(-1.27%)
Jan 10, 2017	61.45	63.25	61.45	63.05	459,313	+1.60(+2.60%)
Jan 09, 2017	57.75	62.15	57.75	61.45	668,534	+4.25(+7.43%)
Jan 06, 2017	60.50	60.70	57.05	57.20	450,753	-3.00(-4.98%)
Jan 05, 2017	62.05	62.05	59.30	60.20	293,803	-3.20(-5.05%)
Jan 04, 2017	62.50	63.90	62.50	63.40	279,498	+1.50(+2.42%)
Jan 03, 2017	63.25	63.40	61.10	61.90	239,404	-0.20(-0.32%)
Dec 30, 2016		62.10	62.10	62.10	0	+0.20(+0.32%)
Dec 29, 2016	62.50	63.45	61.15	61.90	183,001	-0.40(-0.64%)
Dec 28, 2016	62.75	62.75	61.70	62.30	171,461	-0.40(-0.64%)
Dec 27, 2016	62.75	63.95	62.35	62.70	140,037	+0.25(+0.40%)
Dec 23, 2016		62.45	62.45	62.45	0	-0.75(-1.19%)
Dec 22, 2016	67.25	67.25	63.00	63.20	217,134	-4.20(-6.23%)
Dec 21, 2016	66.00	67.70	65.30	67.40	323,032	+0.40(+0.60%)
Dec 20, 2016	66.70	67.85	66.60	67.00	184,207	+0.45(+0.68%)
Dec 19, 2016	65.80	67.00	65.10	66.55	201,181	+1.05(+1.60%)
Dec 16, 2016	67.15	67.40	65.15	65.50	376,253	-1.35(-2.02%)
Dec 15, 2016	68.80	69.05	66.40	66.85	250,516	-1.55(-2.27%)
Dec 14, 2016	68.45	69.45	68.15	68.40	537,417	-0.70(-1.01%)
Dec 13, 2016	68.80	69.90	67.85	69.10	580,761	+0.45(+0.66%)
Dec 12, 2016	70.05	72.00	68.15	68.65	500,615	-1.75(-2.49%)
Dec 09, 2016	71.00	71.00	69.15	70.40	221,473	-0.75(-1.05%)
Dec 08, 2016	71.10	71.60	69.85	71.15	407,286	+0.25(+0.35%)
Dec 07, 2016	68.35	71.70	67.45	70.90	316,927	+2.65(+3.88%)
Dec 06, 2016	69.90	69.90	66.95	68.25	533,165	-1.60(-2.29%)
Dec 05, 2016	66.40	70.85	65.55	69.85	592,944	+4.85(+7.46%)
Dec 02, 2016	62.85	68.35	62.15	65.00	741,086	+1.75(+2.77%)
Dec 01, 2016	62.75	65.45	62.75	63.25	497,150	+0.05(+0.08%)
Nov 30, 2016	63.50	64.05	62.35	63.20	340,594	-0.10(-0.16%)
Nov 29, 2016	66.10	66.30	62.90	63.30	346,294	-2.80(-4.24%)
Nov 28, 2016	66.70	66.95	64.80	66.10	260,750	-1.20(-1.78%)
Nov 25, 2016	68.30	68.30	66.90	67.30	96,563	-0.45(-0.66%)
Nov 23, 2016		67.75	67.75	67.75	0	-0.50(-0.73%)
Nov 22, 2016	66.45	68.45	65.50	68.25	167,408	+2.50(+3.80%)
Nov 21, 2016	64.50	66.30	64.50	65.75	162,636	+0.70(+1.08%)
Nov 18, 2016	66.25	66.70	64.45	65.05	269,842	-1.80(-2.69%)
Nov 17, 2016	66.15	66.95	64.30	66.85	169,150	+0.70(+1.06%)
Nov 16, 2016	64.90	66.45	64.35	66.15	154,178	+1.20(+1.85%)
Nov 15, 2016	65.30	65.50	63.00	64.95	146,574	-0.80(-1.22%)
Nov 14, 2016	64.50	67.35	64.50	65.75	249,984	+1.95(+3.06%)
Nov 11, 2016	61.45	64.05	60.05	63.80	229,786	+2.70(+4.42%)
Nov 10, 2016	58.65	61.70	58.65	61.10	203,603	+3.05(+5.25%)
Nov 09, 2016	54.45	58.25	54.20	58.05	167,877	+2.35(+4.22%)
Nov 08, 2016	55.50	55.70	54.45	55.70	122,208	+0.15(+0.27%)
Nov 07, 2016	55.20	55.80	54.60	55.55	158,484	+1.25(+2.30%)
Nov 04, 2016	53.60	54.50	53.40	54.30	243,643	+0.70(+1.31%)
Nov 03, 2016	53.65	54.50	53.40	53.60	131,025	+0.25(+0.47%)
Nov 02, 2016	52.50	53.75	52.05	53.35	160,583	+0.80(+1.52%)