Genesco Inc (NY: GCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	52.95	53.80	51.91	53.80	245,861	+0.80(+1.51%)
Oct 28, 2016	53.30	53.90	52.45	53.00	261,951	-0.45(-0.84%)
Oct 27, 2016	54.40	54.85	52.85	53.45	199,731	-1.00(-1.84%)
Oct 26, 2016	54.15	55.20	54.05	54.45	112,410	+0.05(+0.09%)
Oct 25, 2016	55.00	55.95	53.90	54.40	198,797	-1.40(-2.51%)
Oct 24, 2016	56.00	56.70	55.65	55.80	130,507	+0.05(+0.09%)
Oct 21, 2016	55.10	56.20	55.10	55.75	266,373	+0.15(+0.27%)
Oct 20, 2016	55.10	55.80	54.65	55.60	303,784	+0.30(+0.54%)
Oct 19, 2016	53.55	55.45	52.90	55.30	225,605	+1.25(+2.31%)
Oct 18, 2016	54.50	55.02	54.00	54.05	153,455	+0.10(+0.19%)
Oct 17, 2016	55.30	55.65	53.90	53.95	279,271	-1.42(-2.56%)
Oct 14, 2016	54.92	55.57	54.92	55.37	139,740	+0.58(+1.06%)
Oct 13, 2016	55.86	55.93	54.60	54.79	298,213	-1.63(-2.89%)
Oct 12, 2016	55.99	56.76	55.82	56.42	139,623	+0.57(+1.02%)
Oct 11, 2016	56.50	56.71	55.63	55.85	147,150	-0.48(-0.85%)
Oct 10, 2016	55.75	56.66	55.75	56.33	154,751	+0.80(+1.44%)
Oct 07, 2016	55.22	55.92	55.14	55.53	148,363	+0.50(+0.91%)
Oct 06, 2016	55.55	55.55	55.00	55.03	163,856	-0.31(-0.56%)
Oct 05, 2016	54.91	55.73	54.86	55.34	165,072	+0.54(+0.99%)
Oct 04, 2016	53.72	55.15	53.58	54.80	362,583	+1.02(+1.90%)
Oct 03, 2016	54.41	54.75	53.54	53.78	310,982	-0.68(-1.25%)
Sep 30, 2016	54.15	54.74	53.71	54.46	232,113	+0.33(+0.61%)
Sep 29, 2016	53.72	54.50	53.72	54.13	343,116	+0.09(+0.17%)
Sep 28, 2016	53.39	54.15	53.08	54.04	304,723	+0.48(+0.90%)
Sep 27, 2016	53.03	53.67	52.83	53.56	270,243	+0.48(+0.90%)
Sep 26, 2016	53.03	53.42	52.48	53.08	340,720	-0.27(-0.51%)
Sep 23, 2016	53.09	54.27	53.09	53.35	335,890	+0.26(+0.49%)
Sep 22, 2016	52.20	53.25	51.92	53.09	300,381	+1.19(+2.29%)
Sep 21, 2016	51.90	52.00	51.28	51.90	339,872	+0.40(+0.78%)
Sep 20, 2016	52.31	52.39	51.28	51.50	384,962	-0.32(-0.62%)
Sep 19, 2016	50.86	52.06	50.86	51.82	314,925	+1.46(+2.90%)
Sep 16, 2016	51.24	51.59	50.23	50.36	436,043	-0.67(-1.31%)
Sep 15, 2016	49.38	51.05	49.08	51.03	247,708	+1.47(+2.97%)
Sep 14, 2016	49.54	50.01	49.10	49.56	374,599	-0.01(-0.02%)
Sep 13, 2016	50.10	50.25	48.55	49.57	316,549	-0.61(-1.22%)
Sep 12, 2016	48.74	50.35	48.44	50.18	321,814	+1.65(+3.40%)
Sep 09, 2016	48.02	49.35	48.00	48.53	412,878	+0.43(+0.89%)
Sep 08, 2016	49.01	49.03	48.04	48.10	281,617	-1.30(-2.63%)
Sep 07, 2016	48.51	49.47	47.94	49.40	343,284	+0.65(+1.33%)
Sep 06, 2016	49.50	49.50	47.66	48.75	604,038	-0.29(-0.59%)
Sep 02, 2016	48.04	49.04	49.04	49.04	2,042,300	+0.25(+0.51%)
Sep 01, 2016	56.36	56.36	48.43	48.79	4,061,203	-23.85(-32.83%)
Aug 31, 2016	72.46	73.17	71.83	72.64	185,400	+0.38(+0.53%)
Aug 30, 2016	72.73	73.45	71.86	72.26	194,155	-1.11(-1.51%)
Aug 29, 2016	72.72	73.45	72.63	73.37	75,056	+0.79(+1.09%)
Aug 26, 2016	73.00	73.30	72.09	72.58	69,505	-0.42(-0.58%)
Aug 25, 2016	72.38	73.13	71.77	73.00	111,682	+0.58(+0.80%)
Aug 24, 2016	73.52	73.52	72.14	72.42	116,021	-1.41(-1.91%)
Aug 23, 2016	73.20	73.98	72.98	73.83	73,089	+0.98(+1.35%)
Aug 22, 2016	73.47	73.85	72.30	72.85	96,645	-0.73(-0.99%)
Aug 19, 2016	71.89	74.21	71.72	73.58	187,291	+1.59(+2.21%)
Aug 18, 2016	71.10	72.13	70.49	71.99	82,861	+1.23(+1.74%)
Aug 17, 2016	71.35	71.98	70.28	70.76	136,304	-0.91(-1.27%)
Aug 16, 2016	71.60	71.99	71.03	71.67	146,124	+0.17(+0.24%)
Aug 15, 2016	70.51	71.53	70.07	71.50	75,859	+1.29(+1.84%)
Aug 12, 2016	69.92	70.48	69.39	70.21	57,351	+0.35(+0.50%)
Aug 11, 2016	68.78	70.46	68.78	69.86	90,741	+1.89(+2.78%)
Aug 10, 2016	68.79	69.51	67.96	67.97	72,924	-0.43(-0.63%)
Aug 09, 2016	69.25	69.56	68.31	68.40	85,534	-1.09(-1.57%)
Aug 08, 2016	69.98	69.98	69.28	69.49	103,080	-0.35(-0.50%)
Aug 05, 2016	67.92	70.26	67.91	69.84	142,116	+2.50(+3.71%)
Aug 04, 2016	67.14	68.36	66.88	67.34	259,847	+0.36(+0.54%)
Aug 03, 2016	65.78	67.07	65.07	66.98	116,034	+0.64(+0.96%)
Aug 02, 2016	68.79	69.20	66.16	66.34	134,710	-2.37(-3.45%)
Aug 01, 2016	69.38	69.56	68.39	68.71	109,213	-0.71(-1.02%)
Jul 29, 2016	68.83	69.64	68.49	69.42	199,378	+0.55(+0.80%)
Jul 28, 2016	69.72	69.91	68.43	68.87	168,198	-0.89(-1.28%)
Jul 27, 2016	68.61	69.94	68.43	69.76	253,353	+1.42(+2.08%)
Jul 26, 2016	67.68	68.68	66.77	68.34	118,622	+0.81(+1.20%)
Jul 25, 2016	66.65	67.61	66.10	67.53	75,022	+0.86(+1.29%)
Jul 22, 2016	66.55	66.92	66.24	66.67	113,510	-0.10(-0.15%)
Jul 21, 2016	67.19	67.45	66.47	66.77	102,902	-0.19(-0.28%)
Jul 20, 2016	66.50	67.35	65.55	66.96	189,075	-0.81(-1.20%)
Jul 19, 2016	68.16	68.50	67.68	67.77	135,640	-0.28(-0.41%)
Jul 18, 2016	67.19	68.31	67.19	68.05	120,736	+1.10(+1.64%)
Jul 15, 2016	67.15	67.49	66.10	66.95	149,916	+0.17(+0.25%)
Jul 14, 2016	66.96	67.77	66.46	66.78	156,425	-0.18(-0.27%)
Jul 13, 2016	67.81	67.81	66.41	66.96	172,144	-0.77(-1.14%)
Jul 12, 2016	66.80	67.91	66.80	67.73	122,176	+0.97(+1.45%)
Jul 11, 2016	66.41	66.82	66.07	66.76	109,885	+0.51(+0.77%)
Jul 08, 2016	64.71	66.78	63.89	66.25	158,825	+2.36(+3.69%)
Jul 07, 2016	63.63	64.35	63.37	63.89	107,205	+0.25(+0.39%)
Jul 06, 2016	62.24	63.75	62.18	63.64	114,143	+1.23(+1.97%)
Jul 05, 2016	64.20	64.20	61.72	62.41	141,489	-2.10(-3.26%)
Jul 01, 2016	64.38	64.51	64.51	64.51	107,900	+0.20(+0.31%)
Jun 30, 2016	63.75	64.77	62.66	64.31	178,497	+0.75(+1.18%)
Jun 29, 2016	62.78	63.81	62.73	63.56	165,792	+1.51(+2.43%)
Jun 28, 2016	62.84	63.37	61.82	62.05	196,348	-0.28(-0.45%)
Jun 27, 2016	64.56	64.79	61.69	62.33	291,769	-2.65(-4.08%)
Jun 24, 2016	64.14	65.21	63.31	64.98	340,450	-0.77(-1.17%)
Jun 23, 2016	66.56	66.56	65.58	65.75	126,727	+0.06(+0.09%)
Jun 22, 2016	65.90	66.66	65.44	65.69	113,275	-0.25(-0.38%)
Jun 21, 2016	66.16	66.55	65.79	65.94	127,325	-0.07(-0.11%)
Jun 20, 2016	67.41	67.41	65.97	66.01	149,028	-0.13(-0.20%)
Jun 17, 2016	65.85	66.81	65.85	66.14	234,792	+0.42(+0.64%)
Jun 16, 2016	65.98	66.25	65.34	65.72	222,851	-0.50(-0.76%)
Jun 15, 2016	65.35	67.23	65.34	66.22	222,522	+1.27(+1.96%)
Jun 14, 2016	65.05	65.50	64.26	64.95	165,758	+0.00(+0.00%)
Jun 13, 2016	65.16	65.61	64.49	64.95	190,381	-0.19(-0.29%)
Jun 10, 2016	63.67	65.47	63.65	65.14	207,743	+0.22(+0.34%)
Jun 09, 2016	65.33	65.64	64.39	64.92	152,755	-0.62(-0.95%)
Jun 08, 2016	65.15	65.77	64.83	65.54	137,759	+0.42(+0.64%)
Jun 07, 2016	64.34	65.51	64.22	65.12	267,011	+0.35(+0.54%)
Jun 06, 2016	65.17	65.22	64.19	64.77	116,940	-0.22(-0.34%)
Jun 03, 2016	65.16	65.49	64.61	64.99	194,505	-0.17(-0.26%)
Jun 02, 2016	64.85	65.50	64.57	65.16	258,356	+0.10(+0.15%)
Jun 01, 2016	64.50	65.43	64.33	65.06	288,602	+0.46(+0.71%)
May 31, 2016	65.65	66.61	64.09	64.60	486,826	-0.80(-1.22%)
May 27, 2016	64.49	65.40	65.40	65.40	694,600	+1.14(+1.77%)
May 26, 2016	65.66	69.89	63.34	64.26	1,356,137	+5.38(+9.14%)
May 25, 2016	57.66	59.23	57.43	58.88	292,495	+1.17(+2.03%)
May 24, 2016	58.65	58.66	57.23	57.71	561,606	-2.34(-3.90%)
May 23, 2016	61.36	61.99	60.02	60.05	265,702	-1.41(-2.29%)
May 20, 2016	61.36	61.80	60.19	61.46	233,937	-0.14(-0.23%)
May 19, 2016	60.81	62.87	60.33	61.60	190,109	+0.76(+1.25%)
May 18, 2016	61.43	61.63	60.40	60.84	234,116	-0.79(-1.28%)
May 17, 2016	63.13	63.22	61.33	61.63	191,114	-1.38(-2.19%)
May 16, 2016	61.87	63.47	61.19	63.01	181,558	+1.16(+1.88%)
May 13, 2016	63.17	64.15	61.81	61.85	224,242	-1.75(-2.75%)
May 12, 2016	63.12	63.83	62.26	63.60	248,598	+0.49(+0.78%)
May 11, 2016	65.98	65.98	62.73	63.11	224,749	-3.49(-5.24%)
May 10, 2016	66.34	66.78	65.34	66.60	128,878	-0.13(-0.19%)
May 09, 2016	65.96	67.25	65.89	66.73	174,252	+1.16(+1.77%)
May 06, 2016	65.06	65.75	63.69	65.57	179,070	+0.48(+0.74%)
May 05, 2016	67.42	67.42	65.05	65.09	211,724	-2.78(-4.10%)
May 04, 2016	67.76	68.35	67.24	67.87	190,692	-0.24(-0.35%)
May 03, 2016	68.66	69.14	67.50	68.11	172,536	-1.18(-1.70%)
May 02, 2016	69.64	69.81	69.00	69.29	118,793	+0.11(+0.16%)
Apr 29, 2016	69.67	69.67	68.42	69.18	174,677	-0.45(-0.65%)
Apr 28, 2016	70.37	70.53	69.55	69.63	171,833	-1.36(-1.92%)
Apr 27, 2016	70.83	71.16	70.01	70.99	126,108	+0.21(+0.30%)
Apr 26, 2016	69.63	71.69	69.28	70.78	165,366	+1.23(+1.77%)
Apr 25, 2016	70.45	70.45	68.89	69.55	150,779	-0.95(-1.35%)
Apr 22, 2016	70.33	71.55	70.28	70.50	199,852	+0.58(+0.83%)
Apr 21, 2016	70.17	70.64	69.67	69.92	156,889	-0.03(-0.04%)
Apr 20, 2016	69.87	70.42	69.44	69.95	170,959	+0.09(+0.13%)
Apr 19, 2016	70.69	71.34	69.28	69.86	257,500	-1.33(-1.87%)
Apr 18, 2016	70.84	71.69	70.65	71.19	98,879	+0.34(+0.48%)
Apr 15, 2016	69.80	71.16	69.80	70.85	119,832	+0.96(+1.37%)
Apr 14, 2016	70.45	70.68	69.34	69.89	160,260	-0.68(-0.96%)
Apr 13, 2016	69.33	70.66	69.24	70.57	261,326	+1.67(+2.42%)
Apr 12, 2016	67.73	69.39	66.70	68.90	190,022	+1.13(+1.67%)
Apr 11, 2016	67.66	68.81	67.63	67.77	180,454	+0.25(+0.37%)
Apr 08, 2016	67.61	67.81	66.42	67.52	209,478	-0.04(-0.06%)
Apr 07, 2016	69.31	69.60	67.14	67.56	273,943	-2.09(-3.00%)
Apr 06, 2016	69.06	70.00	68.27	69.65	168,821	+0.70(+1.02%)
Apr 05, 2016	69.87	70.38	68.88	68.95	248,548	-1.15(-1.64%)
Apr 04, 2016	71.77	72.02	69.99	70.10	186,617	-1.41(-1.97%)
Apr 01, 2016	72.00	72.25	70.45	71.51	253,748	-0.74(-1.02%)
Mar 31, 2016	71.33	72.51	71.10	72.25	243,224	+1.18(+1.66%)
Mar 30, 2016	72.27	72.51	70.79	71.07	190,954	-0.87(-1.21%)
Mar 29, 2016	70.02	72.63	69.92	71.94	231,938	+1.97(+2.82%)
Mar 28, 2016	69.66	70.69	69.17	69.97	153,002	+0.71(+1.03%)
Mar 24, 2016	68.53	69.26	69.26	69.26	186,100	+0.45(+0.65%)
Mar 23, 2016	69.76	69.76	68.71	68.81	199,612	-0.98(-1.40%)
Mar 22, 2016	69.66	70.71	69.66	69.79	210,065	-0.32(-0.46%)
Mar 21, 2016	70.79	71.40	70.01	70.11	234,932	-0.80(-1.13%)
Mar 18, 2016	70.68	71.28	70.31	70.91	384,409	+0.66(+0.94%)
Mar 17, 2016	66.93	70.49	66.61	70.25	252,430	+3.20(+4.77%)
Mar 16, 2016	65.80	67.60	65.63	67.05	250,167	+1.23(+1.87%)
Mar 15, 2016	66.06	66.44	65.13	65.82	266,238	-0.14(-0.21%)
Mar 14, 2016	64.80	66.10	63.66	65.96	322,915	+0.67(+1.03%)
Mar 11, 2016	63.42	67.20	63.04	65.29	644,156	-2.41(-3.56%)
Mar 10, 2016	67.44	68.51	66.53	67.70	228,150	+0.58(+0.86%)
Mar 09, 2016	66.73	67.21	65.99	67.12	235,069	+1.07(+1.62%)
Mar 08, 2016	66.30	67.37	65.97	66.05	247,367	-0.34(-0.51%)
Mar 07, 2016	66.01	67.18	65.60	66.39	264,974	-0.20(-0.30%)
Mar 04, 2016	66.66	67.00	66.02	66.59	200,322	+0.00(+0.00%)
Mar 03, 2016	66.70	66.98	65.80	66.59	193,773	-0.29(-0.43%)
Mar 02, 2016	66.84	67.08	66.08	66.88	185,982	+0.09(+0.13%)
Mar 01, 2016	66.21	66.82	65.30	66.79	153,542	+0.81(+1.23%)
Feb 29, 2016	66.11	66.48	65.43	65.98	184,633	-0.29(-0.44%)
Feb 26, 2016	66.95	66.95	65.34	66.27	209,214	-0.55(-0.82%)
Feb 25, 2016	66.03	66.95	65.40	66.82	163,918	+0.86(+1.30%)
Feb 24, 2016	64.07	66.27	63.76	65.96	169,444	+0.95(+1.46%)
Feb 23, 2016	64.80	65.77	64.06	65.01	203,137	+0.25(+0.39%)
Feb 22, 2016	64.75	65.32	64.36	64.76	196,963	+0.64(+1.00%)
Feb 19, 2016	65.08	65.10	63.78	64.12	316,453	-1.76(-2.67%)
Feb 18, 2016	65.78	66.27	64.85	65.88	124,094	-0.08(-0.12%)
Feb 17, 2016	65.50	66.59	65.44	65.96	188,308	+1.17(+1.81%)
Feb 16, 2016	63.68	65.47	62.65	64.79	236,487	+1.84(+2.92%)
Feb 12, 2016	61.96	62.95	62.95	62.95	219,300	+1.39(+2.26%)
Feb 11, 2016	62.46	62.74	60.80	61.56	207,661	-1.70(-2.69%)
Feb 10, 2016	63.39	64.70	63.23	63.26	125,868	+0.25(+0.40%)
Feb 09, 2016	62.97	64.14	62.09	63.01	175,186	-0.72(-1.13%)
Feb 08, 2016	62.32	64.11	61.81	63.73	210,522	+0.71(+1.13%)
Feb 05, 2016	64.53	65.13	62.95	63.02	319,935	-2.01(-3.09%)
Feb 04, 2016	64.32	65.22	63.50	65.03	196,910	+0.09(+0.14%)
Feb 03, 2016	65.96	65.96	63.77	64.94	166,701	-0.61(-0.93%)
Feb 02, 2016	65.79	66.26	65.14	65.55	150,292	-0.42(-0.64%)
Feb 01, 2016	65.50	66.41	64.48	65.97	255,147	-0.17(-0.26%)
Jan 29, 2016	64.18	66.16	63.58	66.14	596,143	+2.94(+4.65%)
Jan 28, 2016	63.75	64.28	62.91	63.20	196,270	-0.07(-0.11%)
Jan 27, 2016	63.46	64.44	62.54	63.27	262,654	-1.15(-1.79%)
Jan 26, 2016	62.17	64.70	61.68	64.42	250,139	+2.64(+4.27%)
Jan 25, 2016	62.72	63.20	61.59	61.78	226,208	-1.00(-1.59%)
Jan 22, 2016	62.23	62.91	61.72	62.78	324,066	+1.43(+2.33%)
Jan 21, 2016	61.37	62.12	59.65	61.35	329,425	+0.00(+0.00%)
Jan 20, 2016	56.63	62.66	55.72	61.35	654,545	+6.48(+11.81%)
Jan 19, 2016	56.80	57.18	54.51	54.87	278,469	-1.50(-2.66%)
Jan 15, 2016	56.00	56.37	56.37	56.37	298,900	-1.06(-1.85%)
Jan 14, 2016	58.38	58.38	56.35	57.43	320,383	-0.18(-0.31%)
Jan 13, 2016	59.89	60.00	57.43	57.61	237,553	-2.28(-3.81%)
Jan 12, 2016	60.41	61.21	58.75	59.89	424,504	+0.39(+0.66%)
Jan 11, 2016	55.90	59.71	55.90	59.50	458,578	+3.88(+6.98%)
Jan 08, 2016	58.04	58.04	55.50	55.62	245,645	-2.61(-4.48%)
Jan 07, 2016	56.91	59.76	56.91	58.23	196,853	+0.11(+0.19%)
Jan 06, 2016	58.01	58.73	57.40	58.12	150,789	-0.89(-1.51%)
Jan 05, 2016	58.10	59.01	57.71	59.01	167,239	+1.20(+2.08%)
Jan 04, 2016	55.47	58.64	55.47	57.81	236,724	+0.98(+1.72%)
Dec 31, 2015	57.08	56.83	56.83	56.83	137,700	-0.82(-1.42%)
Dec 30, 2015	58.20	58.40	57.34	57.65	106,325	-0.71(-1.22%)
Dec 29, 2015	57.47	58.55	57.23	58.36	106,693	+1.33(+2.33%)
Dec 28, 2015	57.73	58.13	56.82	57.03	126,121	-0.96(-1.66%)
Dec 24, 2015	58.25	57.99	57.99	57.99	100,100	-0.37(-0.63%)
Dec 23, 2015	57.07	58.42	56.07	58.36	228,135	+1.63(+2.87%)
Dec 22, 2015	55.22	56.77	54.60	56.73	179,767	+1.76(+3.20%)
Dec 21, 2015	55.44	55.51	54.53	54.97	174,302	-0.01(-0.02%)
Dec 18, 2015	55.50	56.25	54.91	54.98	467,474	-0.89(-1.59%)
Dec 17, 2015	56.80	56.92	55.79	55.87	206,138	-0.76(-1.34%)
Dec 16, 2015	55.41	56.83	55.13	56.63	166,709	+1.82(+3.32%)
Dec 15, 2015	54.99	55.85	54.39	54.81	159,468	+0.26(+0.48%)
Dec 14, 2015	56.11	57.10	53.83	54.55	268,089	-1.31(-2.35%)
Dec 11, 2015	55.21	56.41	55.17	55.86	194,057	-0.35(-0.62%)
Dec 10, 2015	55.73	56.65	55.51	56.21	120,768	+0.67(+1.21%)
Dec 09, 2015	56.14	57.67	55.31	55.54	203,841	-0.75(-1.33%)
Dec 08, 2015	56.94	57.91	56.19	56.29	173,267	-1.22(-2.12%)
Dec 07, 2015	57.10	58.98	56.55	57.51	290,140	-0.09(-0.16%)
Dec 04, 2015	51.65	58.08	50.64	57.60	402,914	+5.36(+10.26%)
Dec 03, 2015	54.69	55.07	51.89	52.24	297,976	-2.11(-3.88%)
Dec 02, 2015	54.30	55.01	54.08	54.35	135,833	+0.21(+0.39%)
Dec 01, 2015	54.42	54.96	53.55	54.14	185,670	-0.02(-0.04%)
Nov 30, 2015	56.39	56.39	54.04	54.16	164,655	-2.30(-4.07%)
Nov 27, 2015	56.34	56.64	55.20	56.46	66,325	+0.25(+0.44%)
Nov 25, 2015	55.77	56.21	56.21	56.21	135,000	+0.65(+1.17%)
Nov 24, 2015	54.12	55.96	54.12	55.56	95,928	+1.02(+1.87%)
Nov 23, 2015	54.13	54.88	53.83	54.54	105,994	+0.30(+0.55%)
Nov 20, 2015	52.92	54.88	52.92	54.24	204,706	+1.89(+3.61%)
Nov 19, 2015	52.57	53.27	52.07	52.35	185,097	-0.40(-0.76%)
Nov 18, 2015	52.41	52.83	51.76	52.75	273,265	+0.63(+1.21%)
Nov 17, 2015	53.81	53.87	51.70	52.12	203,115	-1.61(-3.00%)
Nov 16, 2015	53.58	54.05	52.26	53.73	224,072	-0.11(-0.20%)
Nov 13, 2015	55.28	55.28	53.45	53.84	287,724	-2.50(-4.44%)
Nov 12, 2015	57.16	57.52	56.30	56.34	220,981	-1.25(-2.17%)
Nov 11, 2015	60.83	61.02	57.37	57.59	200,289	-3.36(-5.51%)
Nov 10, 2015	59.91	61.04	59.25	60.95	174,266	+0.94(+1.57%)
Nov 09, 2015	62.07	62.07	59.62	60.01	228,105	-2.23(-3.58%)
Nov 06, 2015	62.45	63.25	61.79	62.24	196,787	-0.68(-1.08%)
Nov 05, 2015	62.40	63.00	62.00	62.92	118,791	+0.65(+1.04%)
Nov 04, 2015	63.62	64.29	61.92	62.27	222,645	-1.82(-2.84%)
Nov 03, 2015	63.13	64.56	63.13	64.09	136,475	+1.21(+1.92%)