Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	32.75	32.41	32.41	32.41	253,497	-0.21(-0.64%)
Dec 30, 2014	32.69	32.84	32.52	32.62	157,414	-0.07(-0.21%)
Dec 29, 2014	32.64	32.88	32.52	32.69	166,436	-0.03(-0.08%)
Dec 26, 2014	32.65	32.80	32.36	32.72	124,148	+0.28(+0.86%)
Dec 24, 2014	32.65	32.44	32.44	32.44	177,333	-0.21(-0.64%)
Dec 23, 2014	32.27	32.74	32.14	32.65	227,698	+0.47(+1.47%)
Dec 22, 2014	31.86	32.23	31.69	32.18	329,136	+0.31(+0.96%)
Dec 19, 2014	31.77	31.92	31.49	31.87	923,735	+0.25(+0.80%)
Dec 18, 2014	31.19	31.96	31.06	31.61	347,091	+0.83(+2.70%)
Dec 17, 2014	30.32	30.84	29.72	30.78	292,245	+0.57(+1.88%)
Dec 16, 2014	29.71	30.75	29.71	30.21	489,074	+0.41(+1.38%)
Dec 15, 2014	30.30	30.30	29.43	29.80	440,483	-0.48(-1.59%)
Dec 12, 2014	31.01	31.11	30.25	30.28	385,686	-1.21(-3.84%)
Dec 11, 2014	31.69	32.02	31.43	31.49	258,127	-0.11(-0.33%)
Dec 10, 2014	32.56	32.56	31.54	31.60	181,716	-1.11(-3.40%)
Dec 09, 2014	31.54	32.71	31.54	32.71	287,164	+0.88(+2.75%)
Dec 08, 2014	32.41	32.81	31.82	31.83	213,862	-0.73(-2.23%)
Dec 05, 2014	32.32	32.79	32.32	32.56	164,308	+0.22(+0.68%)
Dec 04, 2014	32.95	32.95	32.22	32.34	274,955	-0.71(-2.15%)
Dec 03, 2014	32.62	33.17	32.57	33.05	415,690	+0.52(+1.59%)
Dec 02, 2014	31.89	32.62	31.89	32.53	278,748	+0.63(+1.98%)
Dec 01, 2014	32.03	32.18	31.68	31.90	196,004	-0.26(-0.82%)
Nov 28, 2014	32.40	32.79	32.16	32.17	144,497	-0.28(-0.86%)
Nov 26, 2014	32.70	32.45	32.45	32.45	198,686	-0.22(-0.67%)
Nov 25, 2014	32.72	32.84	32.48	32.67	268,512	-0.03(-0.08%)
Nov 24, 2014	32.58	32.74	32.54	32.69	187,548	+0.26(+0.81%)
Nov 21, 2014	32.45	32.88	32.28	32.43	286,112	+0.31(+0.95%)
Nov 20, 2014	31.57	32.12	31.37	32.12	81,227	+0.32(+1.02%)
Nov 19, 2014	31.98	32.04	31.47	31.80	334,300	-0.26(-0.82%)
Nov 18, 2014	32.30	32.47	32.04	32.06	247,591	-0.20(-0.62%)
Nov 17, 2014	32.55	32.57	32.24	32.26	137,518	-0.30(-0.91%)
Nov 14, 2014	32.38	32.75	32.17	32.56	232,684	+0.21(+0.65%)
Nov 13, 2014	32.62	32.82	32.34	32.35	446,441	-0.25(-0.78%)
Nov 12, 2014	31.89	32.62	31.89	32.60	241,703	+0.62(+1.94%)
Nov 11, 2014	32.08	32.18	31.70	31.98	344,176	+0.02(+0.05%)
Nov 10, 2014	31.81	31.97	31.57	31.97	239,806	+0.17(+0.55%)
Nov 07, 2014	31.86	31.89	31.63	31.79	207,417	-0.07(-0.22%)
Nov 06, 2014	31.76	32.02	31.73	31.86	193,933	+0.16(+0.50%)
Nov 05, 2014	31.81	31.92	31.46	31.70	254,436	+0.13(+0.41%)
Nov 04, 2014	31.51	31.90	31.45	31.57	281,389	+0.05(+0.17%)
Nov 03, 2014	31.91	32.03	31.46	31.52	325,816	-0.39(-1.23%)
Oct 31, 2014	32.04	32.08	31.56	31.91	535,888	+0.43(+1.36%)
Oct 30, 2014	30.99	31.70	30.59	31.49	421,518	+0.32(+1.04%)
Oct 29, 2014	31.12	31.53	30.85	31.16	365,868	+0.15(+0.48%)
Oct 28, 2014	30.46	31.02	30.36	31.01	941,205	+0.72(+2.39%)
Oct 27, 2014	30.60	30.53	30.53	30.29	926,003	-0.24(-0.77%)
Oct 24, 2014	30.87	31.37	30.20	30.53	1,155,268	+1.66(+5.75%)
Oct 23, 2014	28.70	29.09	28.66	28.87	474,829	+0.50(+1.75%)
Oct 22, 2014	28.89	28.99	28.25	28.37	752,669	-0.46(-1.60%)
Oct 21, 2014	29.08	29.12	28.67	28.83	529,474	-0.03(-0.09%)
Oct 20, 2014	28.39	28.92	28.24	28.86	375,510	+0.37(+1.29%)
Oct 17, 2014	28.61	28.74	28.41	28.49	522,725	+0.29(+1.02%)
Oct 16, 2014	27.57	28.32	27.36	28.20	468,067	+0.23(+0.81%)
Oct 15, 2014	27.04	28.06	26.74	27.98	675,373	+0.47(+1.71%)
Oct 14, 2014	26.79	27.78	26.73	27.51	600,506	+0.97(+3.65%)
Oct 13, 2014	26.47	26.97	26.45	26.54	436,099	+0.07(+0.26%)
Oct 10, 2014	26.56	26.84	26.33	26.47	428,765	-0.10(-0.36%)
Oct 09, 2014	27.03	27.10	26.56	26.56	663,347	-0.45(-1.65%)
Oct 08, 2014	26.34	27.05	26.23	27.01	435,315	+0.66(+2.52%)
Oct 07, 2014	26.29	26.58	26.16	26.34	901,094	-0.03(-0.10%)
Oct 06, 2014	26.19	26.41	26.07	26.37	425,300	+0.27(+1.04%)
Oct 03, 2014	26.12	26.39	26.09	26.10	364,431	+0.07(+0.27%)
Oct 02, 2014	25.91	26.16	25.84	26.03	321,386	+0.14(+0.54%)
Oct 01, 2014	26.43	26.56	25.73	25.89	1,219,109	-0.60(-2.27%)
Sep 30, 2014	26.97	27.04	26.49	26.49	559,273	-0.51(-1.91%)
Sep 29, 2014	27.16	27.38	26.98	27.01	693,494	-0.51(-1.84%)
Sep 26, 2014	27.65	27.77	27.39	27.51	299,755	-0.06(-0.22%)
Sep 25, 2014	28.24	28.32	27.31	27.58	561,645	-0.68(-2.41%)
Sep 24, 2014	28.24	28.54	28.20	28.26	329,218	+0.09(+0.31%)
Sep 23, 2014	28.58	28.66	28.15	28.17	264,163	-0.51(-1.77%)
Sep 22, 2014	28.79	28.91	28.45	28.68	211,475	-0.26(-0.90%)
Sep 19, 2014	29.19	29.44	28.84	28.94	462,146	-0.22(-0.75%)
Sep 18, 2014	29.24	29.28	29.05	29.16	157,509	+0.03(+0.09%)
Sep 17, 2014	28.96	29.30	28.86	29.13	347,600	+0.23(+0.79%)
Sep 16, 2014	28.87	28.95	28.48	28.90	338,321	-0.09(-0.30%)
Sep 15, 2014	29.20	29.21	28.88	28.99	357,393	-0.15(-0.51%)
Sep 12, 2014	29.71	29.71	28.89	29.14	415,061	-0.55(-1.85%)
Sep 11, 2014	29.51	29.78	29.44	29.69	359,997	-0.02(-0.06%)
Sep 10, 2014	29.91	29.98	29.57	29.71	212,349	-0.17(-0.56%)
Sep 09, 2014	30.28	30.33	29.81	29.87	172,999	-0.40(-1.33%)
Sep 08, 2014	30.17	30.30	30.02	30.27	220,553	+0.15(+0.49%)
Sep 05, 2014	30.09	30.28	29.94	30.12	149,981	-0.07(-0.23%)
Sep 04, 2014	30.19	30.40	30.05	30.19	204,501	+0.03(+0.09%)
Sep 03, 2014	30.46	30.49	30.04	30.17	367,148	-0.07(-0.23%)
Sep 02, 2014	30.05	30.29	29.76	30.24	419,095	+0.35(+1.17%)
Aug 29, 2014	29.94	29.89	29.89	29.89	364,866	-0.07(-0.23%)
Aug 28, 2014	30.16	30.16	29.85	29.96	251,372	-0.30(-0.98%)
Aug 27, 2014	30.54	30.54	30.18	30.26	267,509	-0.27(-0.89%)
Aug 26, 2014	30.26	30.53	30.18	30.53	291,906	+0.23(+0.75%)
Aug 25, 2014	30.43	30.43	30.07	30.30	291,032	+0.02(+0.06%)
Aug 22, 2014	30.32	30.42	30.17	30.28	263,563	-0.14(-0.46%)
Aug 21, 2014	30.22	30.40	29.86	30.42	330,422	+0.15(+0.49%)
Aug 20, 2014	30.29	30.43	30.26	30.27	300,727	-0.21(-0.68%)
Aug 19, 2014	30.35	30.54	30.35	30.48	270,808	+0.14(+0.46%)
Aug 18, 2014	30.16	30.38	30.02	30.34	241,287	+0.47(+1.57%)
Aug 15, 2014	30.33	30.33	29.55	29.87	387,290	-0.29(-0.95%)
Aug 14, 2014	30.22	30.22	29.93	30.16	234,481	+0.03(+0.12%)
Aug 13, 2014	30.10	30.26	29.93	30.13	238,821	+0.09(+0.29%)
Aug 12, 2014	30.07	30.36	29.78	30.04	226,308	-0.16(-0.52%)
Aug 11, 2014	29.99	30.33	29.72	30.19	195,182	+0.46(+1.55%)
Aug 08, 2014	29.34	29.69	29.31	29.73	287,681	+0.41(+1.39%)
Aug 07, 2014	29.60	29.66	29.18	29.32	284,551	-0.10(-0.35%)
Aug 06, 2014	29.43	29.62	29.30	29.43	315,506	-0.20(-0.68%)
Aug 05, 2014	29.45	29.82	29.39	29.63	216,715	-0.03(-0.09%)
Aug 04, 2014	29.84	30.08	29.24	29.66	423,537	-0.23(-0.76%)
Aug 01, 2014	29.69	29.92	29.25	29.88	451,018	+0.08(+0.26%)
Jul 31, 2014	30.26	30.52	29.78	29.80	531,870	-0.92(-3.00%)
Jul 30, 2014	31.17	31.27	30.57	30.73	354,283	-0.36(-1.15%)
Jul 29, 2014	31.23	31.27	30.81	31.08	764,047	-0.71(-2.24%)
Jul 28, 2014	30.93	31.83	30.71	31.80	514,291	+0.87(+2.81%)
Jul 25, 2014	31.77	31.95	30.68	30.93	688,459	-2.45(-7.33%)
Jul 24, 2014	33.25	33.39	32.94	33.37	467,898	+0.25(+0.76%)
Jul 23, 2014	32.98	33.37	32.57	33.12	419,735	+0.11(+0.34%)
Jul 22, 2014	32.93	33.22	32.51	33.01	289,470	+0.17(+0.50%)
Jul 21, 2014	32.54	32.86	32.22	32.84	443,485	+0.11(+0.35%)
Jul 18, 2014	32.01	32.73	31.97	32.73	365,303	+0.64(+2.01%)
Jul 17, 2014	32.54	32.60	31.93	32.08	226,627	-0.69(-2.10%)
Jul 16, 2014	32.94	32.94	32.43	32.77	236,433	-0.03(-0.08%)
Jul 15, 2014	33.21	33.28	32.66	32.80	300,605	-0.43(-1.31%)
Jul 14, 2014	33.01	33.23	32.71	33.23	236,048	+0.56(+1.70%)
Jul 11, 2014	32.87	32.87	32.50	32.67	296,907	-0.27(-0.82%)
Jul 10, 2014	32.26	32.96	32.26	32.94	347,345	-0.09(-0.26%)
Jul 09, 2014	33.30	33.35	32.78	33.03	214,128	-0.10(-0.29%)
Jul 08, 2014	33.20	33.20	32.82	33.13	216,813	-0.12(-0.37%)
Jul 07, 2014	33.72	33.72	33.12	33.25	264,427	-0.62(-1.82%)
Jul 03, 2014	33.62	33.87	33.87	33.87	153,764	+0.36(+1.06%)
Jul 02, 2014	33.63	33.85	33.30	33.51	245,305	-0.24(-0.72%)
Jul 01, 2014	33.57	34.00	33.57	33.75	290,241	+0.22(+0.65%)
Jun 30, 2014	33.74	33.88	33.12	33.54	201,357	-0.28(-0.82%)
Jun 27, 2014	33.00	33.88	32.94	33.81	398,792	+0.56(+1.67%)
Jun 26, 2014	33.41	33.41	32.91	33.26	135,232	-0.17(-0.52%)
Jun 25, 2014	33.08	33.50	32.89	33.43	179,406	+0.11(+0.34%)
Jun 24, 2014	33.24	33.92	33.17	33.32	190,965	-0.02(-0.05%)
Jun 23, 2014	34.11	34.11	33.12	33.34	250,004	-0.72(-2.12%)
Jun 20, 2014	33.99	34.23	33.84	34.06	428,644	+0.21(+0.62%)
Jun 19, 2014	33.87	33.95	33.59	33.85	129,189	+0.01(+0.03%)
Jun 18, 2014	33.66	33.84	33.37	33.84	177,925	+0.23(+0.70%)
Jun 17, 2014	33.40	33.74	33.29	33.61	204,494	+0.20(+0.60%)
Jun 16, 2014	32.97	33.51	32.54	33.41	248,649	+0.34(+1.03%)
Jun 13, 2014	33.56	33.56	32.92	33.07	131,662	-0.39(-1.17%)
Jun 12, 2014	33.02	33.49	32.63	33.46	353,205	+0.32(+0.97%)
Jun 11, 2014	33.40	33.40	32.87	33.14	353,981	-0.48(-1.42%)
Jun 10, 2014	33.68	34.16	33.46	33.61	164,933	+0.01(+0.03%)
Jun 06, 2014	33.02	33.67	32.72	33.61	207,130	+0.73(+2.22%)
Jun 05, 2014	32.12	32.93	31.90	32.87	193,704	+0.80(+2.50%)
Jun 04, 2014	32.08	32.26	31.85	32.07	108,542	-0.05(-0.16%)
Jun 03, 2014	31.99	32.26	31.83	32.13	309,153	-0.10(-0.32%)
Jun 02, 2014	32.54	32.68	31.96	32.23	201,756	-0.30(-0.91%)
May 30, 2014	32.70	32.70	32.19	32.53	189,341	-0.10(-0.32%)
May 29, 2014	32.81	32.81	32.37	32.63	153,875	-0.06(-0.19%)
May 28, 2014	33.10	33.35	32.65	32.69	195,258	-0.49(-1.47%)
May 27, 2014	32.65	33.21	32.52	33.18	203,827	+0.68(+2.09%)
May 23, 2014	32.31	32.50	32.50	32.50	139,809	+0.16(+0.48%)
May 22, 2014	32.15	32.38	31.95	32.34	131,655	+0.27(+0.84%)
May 21, 2014	32.12	32.34	31.73	32.08	218,979	+0.12(+0.38%)
May 20, 2014	32.44	32.44	31.64	31.95	386,543	-0.59(-1.81%)
May 19, 2014	32.21	32.54	32.18	32.54	237,150	+0.14(+0.43%)
May 16, 2014	32.06	32.41	31.86	32.41	286,121	+0.28(+0.86%)
May 15, 2014	32.16	32.22	31.58	32.13	270,848	-0.11(-0.35%)
May 14, 2014	33.17	33.17	32.13	32.24	266,779	-0.92(-2.77%)
May 13, 2014	33.31	33.47	33.07	33.16	217,426	-0.22(-0.65%)
May 12, 2014	32.70	33.56	32.70	33.38	160,307	+0.82(+2.53%)
May 09, 2014	32.26	32.58	32.00	32.55	219,078	+0.21(+0.64%)
May 08, 2014	32.71	33.08	32.22	32.34	175,298	-0.31(-0.96%)
May 07, 2014	32.76	33.00	32.23	32.66	264,761	-0.05(-0.16%)
May 06, 2014	32.93	33.13	32.54	32.71	259,465	-0.30(-0.92%)
May 05, 2014	32.82	33.13	32.46	33.01	237,687	-0.05(-0.16%)
May 02, 2014	33.12	33.54	32.84	33.06	212,024	+0.03(+0.11%)
May 01, 2014	33.36	33.45	32.72	33.03	416,300	-0.39(-1.17%)
Apr 30, 2014	33.40	33.46	33.15	33.42	382,433	+0.00(+0.00%)
Apr 29, 2014	34.08	34.29	33.36	33.42	427,875	-0.64(-1.88%)
Apr 28, 2014	33.64	34.28	33.28	34.06	384,296	+0.52(+1.55%)
Apr 25, 2014	33.05	33.59	31.47	33.54	708,417	-0.22(-0.64%)
Apr 24, 2014	34.09	34.09	33.48	33.76	180,506	-0.08(-0.23%)
Apr 23, 2014	33.97	34.24	33.83	33.84	249,024	-0.14(-0.41%)
Apr 22, 2014	34.58	34.70	33.94	33.98	385,156	-0.57(-1.66%)
Apr 21, 2014	34.41	34.64	34.05	34.55	166,184	+0.14(+0.40%)
Apr 17, 2014	33.84	34.41	34.41	34.41	206,660	+0.57(+1.69%)
Apr 16, 2014	33.82	34.10	33.58	33.84	204,071	+0.37(+1.11%)
Apr 15, 2014	33.00	33.66	32.30	33.46	435,438	+0.62(+1.88%)
Apr 14, 2014	33.09	33.17	32.56	32.85	217,276	+0.18(+0.56%)
Apr 11, 2014	32.12	32.77	32.10	32.67	473,353	+0.23(+0.72%)
Apr 10, 2014	33.04	33.31	32.26	32.43	199,958	-0.76(-2.30%)
Apr 09, 2014	33.00	33.25	32.58	33.19	130,841	+0.42(+1.27%)
Apr 08, 2014	32.39	32.90	32.25	32.78	316,976	+0.43(+1.31%)
Apr 07, 2014	33.06	33.06	32.32	32.35	233,920	-0.89(-2.66%)
Apr 04, 2014	34.04	34.22	32.98	33.24	270,312	-0.62(-1.84%)
Apr 03, 2014	34.11	34.20	33.59	33.86	145,204	-0.19(-0.56%)
Apr 02, 2014	34.03	34.18	33.75	34.05	242,335	+0.16(+0.49%)
Apr 01, 2014	33.52	33.97	33.35	33.89	205,429	+0.51(+1.53%)
Mar 31, 2014	32.80	33.43	32.35	33.38	216,099	+0.75(+2.31%)
Mar 28, 2014	32.86	33.36	32.47	32.62	229,375	-0.20(-0.61%)
Mar 27, 2014	32.87	33.02	32.43	32.82	243,552	-0.07(-0.21%)
Mar 26, 2014	33.93	33.93	32.89	32.89	284,019	-0.81(-2.39%)
Mar 25, 2014	33.96	34.17	33.56	33.70	200,023	-0.09(-0.26%)
Mar 24, 2014	34.28	34.45	33.52	33.78	279,470	-0.43(-1.24%)
Mar 21, 2014	33.97	34.70	33.90	34.21	707,826	+0.33(+0.97%)
Mar 20, 2014	33.69	33.93	33.55	33.88	782,344	+0.11(+0.33%)
Mar 19, 2014	33.86	33.91	33.48	33.77	497,232	-0.17(-0.51%)
Mar 18, 2014	33.82	34.11	33.65	33.94	336,367	+0.14(+0.41%)
Mar 17, 2014	33.60	34.03	33.60	33.80	220,698	+0.45(+1.35%)
Mar 14, 2014	33.11	33.48	33.11	33.35	284,449	+0.05(+0.16%)
Mar 13, 2014	33.64	33.64	33.06	33.30	348,818	-0.18(-0.54%)
Mar 12, 2014	33.34	33.50	33.05	33.48	295,292	-0.03(-0.10%)
Mar 11, 2014	33.67	33.72	33.30	33.52	371,247	-0.18(-0.54%)
Mar 10, 2014	33.33	33.85	33.31	33.70	359,653	+0.26(+0.78%)
Mar 07, 2014	33.93	33.93	33.21	33.44	361,648	-0.20(-0.59%)
Mar 06, 2014	33.73	33.85	33.50	33.64	141,502	+0.05(+0.16%)
Mar 05, 2014	33.81	33.81	33.45	33.59	273,288	-0.27(-0.79%)
Mar 04, 2014	33.39	34.09	33.23	33.85	408,289	+0.97(+2.96%)
Mar 03, 2014	33.16	33.37	32.64	32.88	229,743	-0.48(-1.43%)
Feb 28, 2014	33.14	33.84	33.14	33.36	652,420	+0.28(+0.84%)
Feb 27, 2014	32.66	33.21	32.51	33.08	525,770	+0.30(+0.93%)
Feb 26, 2014	31.72	32.80	31.70	32.78	630,296	+1.17(+3.71%)
Feb 25, 2014	32.16	32.23	31.58	31.61	284,522	-0.49(-1.51%)
Feb 24, 2014	32.51	32.53	32.02	32.09	365,446	-0.22(-0.67%)
Feb 21, 2014	32.87	33.47	32.01	32.31	351,024	-0.40(-1.22%)
Feb 20, 2014	32.40	32.82	31.97	32.71	194,897	+0.35(+1.10%)
Feb 19, 2014	32.33	32.78	32.27	32.35	214,013	-0.12(-0.37%)
Feb 18, 2014	32.02	32.59	31.94	32.47	255,601	+0.42(+1.30%)
Feb 14, 2014	32.21	32.06	32.06	32.06	134,214	-0.16(-0.51%)
Feb 13, 2014	31.82	32.35	31.73	32.22	155,380	+0.10(+0.32%)
Feb 12, 2014	31.84	32.32	31.44	32.12	154,377	+0.41(+1.28%)
Feb 11, 2014	31.25	31.95	31.01	31.71	714,994	+0.50(+1.61%)
Feb 10, 2014	31.37	31.37	30.91	31.21	213,854	-0.25(-0.80%)
Feb 07, 2014	31.53	31.70	31.24	31.46	210,740	+0.08(+0.25%)
Feb 06, 2014	31.28	31.68	30.83	31.38	303,498	+0.20(+0.64%)
Feb 05, 2014	31.39	31.50	30.85	31.18	243,781	-0.29(-0.93%)
Feb 04, 2014	30.79	31.61	30.57	31.48	439,303	+0.79(+2.56%)
Feb 03, 2014	32.37	32.38	30.59	30.69	502,186	-1.70(-5.23%)
Jan 31, 2014	31.98	32.53	31.86	32.39	413,247	-0.22(-0.66%)
Jan 30, 2014	32.09	32.71	31.66	32.60	548,101	+0.54(+1.67%)
Jan 29, 2014	32.31	32.53	31.82	32.07	681,077	-0.68(-2.09%)
Jan 28, 2014	32.85	32.93	32.39	32.75	257,867	+0.01(+0.03%)
Jan 27, 2014	32.87	33.22	32.30	32.74	351,508	-0.12(-0.37%)
Jan 24, 2014	34.12	34.12	32.64	32.86	389,604	-1.57(-4.55%)
Jan 23, 2014	34.95	34.95	34.32	34.43	305,000	-0.59(-1.68%)
Jan 22, 2014	35.20	35.30	34.82	35.02	521,776	-0.20(-0.57%)
Jan 21, 2014	35.17	35.40	34.80	35.22	448,516	+0.19(+0.54%)
Jan 17, 2014	35.01	35.03	35.03	35.03	541,480	+0.05(+0.15%)
Jan 16, 2014	34.28	34.97	34.27	34.97	639,283	+0.73(+2.12%)
Jan 15, 2014	33.94	34.35	33.83	34.25	166,180	+0.30(+0.89%)
Jan 14, 2014	33.65	34.12	33.35	33.94	267,869	+0.91(+2.75%)
Jan 13, 2014	33.05	33.35	32.78	33.04	214,720	-0.18(-0.55%)
Jan 10, 2014	33.07	33.31	32.88	33.22	241,976	+0.16(+0.47%)
Jan 09, 2014	32.87	33.52	32.66	33.06	419,753	+0.28(+0.84%)
Jan 08, 2014	32.53	32.86	32.27	32.78	356,378	+0.17(+0.53%)
Jan 07, 2014	32.40	32.71	32.33	32.61	176,688	+0.39(+1.21%)
Jan 06, 2014	32.65	32.65	32.20	32.22	190,536	-0.34(-1.04%)
Jan 03, 2014	32.50	32.74	32.46	32.56	132,480	+0.05(+0.16%)