Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.41	57.41	57.41	0	-0.37(-0.64%)
Dec 28, 2017	57.79	57.87	57.17	57.78	98,305	+0.03(+0.05%)
Dec 27, 2017	57.58	58.20	57.48	57.76	126,994	+0.05(+0.08%)
Dec 26, 2017	57.22	58.11	57.17	57.71	153,988	+0.42(+0.73%)
Dec 22, 2017	58.00	58.00	57.13	57.29	185,008	-0.64(-1.10%)
Dec 21, 2017	57.80	58.14	57.33	57.93	179,749	+0.39(+0.68%)
Dec 20, 2017	57.72	58.25	57.48	57.54	190,515	+0.14(+0.24%)
Dec 19, 2017	57.89	58.47	57.36	57.40	153,274	-0.59(-1.02%)
Dec 18, 2017	58.15	59.17	57.79	57.99	181,845	+0.51(+0.88%)
Dec 15, 2017	56.17	57.96	56.14	57.48	1,038,895	+1.42(+2.52%)
Dec 14, 2017	57.25	57.32	56.01	56.07	257,753	-1.17(-2.05%)
Dec 13, 2017	57.41	57.91	57.22	57.24	168,413	-0.14(-0.24%)
Dec 12, 2017	57.74	58.03	57.31	57.37	159,554	-0.14(-0.24%)
Dec 11, 2017	58.35	58.47	57.43	57.51	229,354	-0.74(-1.28%)
Dec 08, 2017	58.84	59.72	58.16	58.25	227,192	+0.00(+0.00%)
Dec 07, 2017	58.66	59.89	58.35		267,485	+0.00(+0.00%)
Dec 06, 2017	58.41	58.97	58.36	58.84	201,907	+0.25(+0.43%)
Dec 05, 2017	59.04	59.33	58.57	58.58	207,380	-0.04(-0.06%)
Dec 04, 2017		58.91	58.54	58.62	145,131	-0.29(-0.49%)
Dec 01, 2017	60.09	60.59	57.77	58.91	236,754	-1.22(-2.04%)
Nov 30, 2017	60.07	60.45	59.57	60.13	243,417	+0.26(+0.44%)
Nov 29, 2017	59.65	60.44	59.10	59.87	176,135	+0.22(+0.37%)
Nov 28, 2017	58.95	59.84	58.52	59.65	219,863	+0.86(+1.47%)
Nov 27, 2017	58.60	59.43	58.20	58.79	271,964	+0.12(+0.20%)
Nov 24, 2017	59.11	59.21	58.22	58.67	128,585	-0.27(-0.46%)
Nov 22, 2017	58.83	59.73	58.66	58.94	285,803	+0.39(+0.67%)
Nov 21, 2017	58.04	58.85	57.82	58.55	272,552	+0.76(+1.32%)
Nov 20, 2017	57.43	57.92	57.35	57.79	227,914	+0.40(+0.69%)
Nov 17, 2017	56.55	57.57	56.55	57.39	218,402	+0.37(+0.65%)
Nov 16, 2017	55.98	57.24	55.66	57.02	213,500	+1.13(+2.03%)
Nov 15, 2017	55.85	56.20	55.28	55.89	261,678	-0.15(-0.27%)
Nov 14, 2017	55.74	56.20	55.50	56.04	278,455	-0.02(-0.03%)
Nov 13, 2017	56.33	56.66	55.96	56.06	298,742	-0.55(-0.98%)
Nov 10, 2017	56.94	57.09	56.42	56.61	185,032	-0.34(-0.59%)
Nov 09, 2017	57.81	58.13	56.84	56.95	328,680	-1.11(-1.92%)
Nov 08, 2017	57.78	58.24	56.80	58.06	348,826	-0.01(-0.02%)
Nov 07, 2017	59.58	59.89	57.99	58.07	353,286	-1.58(-2.64%)
Nov 06, 2017	60.40	60.42	59.62	59.65	339,551	-0.56(-0.93%)
Nov 03, 2017	59.57	60.23	59.55	60.21	267,621	+0.39(+0.65%)
Nov 02, 2017	58.90	59.88	58.79	59.82	197,792	+1.15(+1.96%)
Nov 01, 2017	59.48	59.48	57.74	58.67	320,223	-0.26(-0.45%)
Oct 31, 2017	58.20	59.52	58.02	58.93	283,945	+0.69(+1.18%)
Oct 30, 2017	60.01	60.55	58.20	58.24	380,769	-2.34(-3.86%)
Oct 27, 2017	63.38	64.38	60.13	60.58	432,842	-4.36(-6.72%)
Oct 26, 2017	65.52	65.66	64.88	64.94	191,953	-0.24(-0.36%)
Oct 25, 2017	65.46	65.48	64.43	65.18	224,592	-0.21(-0.32%)
Oct 24, 2017	64.36	65.97	64.36	65.39	231,814	+1.14(+1.78%)
Oct 23, 2017	65.19	65.56	64.12	64.25	384,777	-0.84(-1.29%)
Oct 20, 2017	65.23	65.26	64.67	65.09	189,058	+0.44(+0.69%)
Oct 19, 2017	65.30	65.36	64.34	64.65	161,645	-0.94(-1.44%)
Oct 18, 2017	65.19	65.98	65.15	65.59	201,685	+0.43(+0.65%)
Oct 17, 2017	65.43	65.52	64.91	65.16	169,516	-0.15(-0.24%)
Oct 16, 2017	65.05	65.34	64.87	65.32	109,017	+0.54(+0.84%)
Oct 13, 2017	65.19	65.19	64.72	64.77	118,871	+0.03(+0.04%)
Oct 12, 2017	63.75	64.89	63.53	64.75	185,031	+0.92(+1.45%)
Oct 11, 2017	64.19	64.60	63.81	63.82	203,183	-0.22(-0.34%)
Oct 10, 2017	64.41	64.41	63.76	64.04	233,063	+0.08(+0.13%)
Oct 09, 2017	64.31	64.71	63.57	63.96	304,913	-0.10(-0.16%)
Oct 06, 2017	64.26	64.58	63.89	64.06	237,625	-0.32(-0.49%)
Oct 05, 2017	64.41	64.83	64.08	64.37	383,066	+0.09(+0.14%)
Oct 04, 2017	65.24	65.44	64.23	64.28	276,159	-0.82(-1.27%)
Oct 03, 2017	65.10	65.20	64.69	65.11	222,318	+0.07(+0.11%)
Oct 02, 2017	63.98	65.05	63.89	65.03	203,541	+1.26(+1.97%)
Sep 29, 2017	63.61	64.03	63.51	63.78	204,130	+0.11(+0.17%)
Sep 28, 2017	63.54	63.82	62.82	63.67	191,219	+0.05(+0.09%)
Sep 27, 2017		63.99		63.61	403,064	+1.46(+2.35%)
Sep 26, 2017	62.63	62.74	61.77	62.16	259,789	-0.24(-0.39%)
Sep 25, 2017	62.07	64.14	61.57	62.40	516,493	+0.36(+0.58%)
Sep 22, 2017	62.13	62.35	61.72	62.04	420,520	-0.08(-0.13%)
Sep 21, 2017	62.15	62.50	61.96	62.12	210,956	+0.04(+0.06%)
Sep 20, 2017	61.11	62.21	61.07	62.08	295,039	+1.09(+1.78%)
Sep 19, 2017	60.81	61.01	60.49	61.00	232,586	+0.24(+0.39%)
Sep 18, 2017	59.71	60.95	59.71	60.76	242,507	+1.18(+1.98%)
Sep 15, 2017	58.98	59.72	58.38	59.58	595,887	+0.69(+1.17%)
Sep 14, 2017	58.50	59.12	58.41	58.90	226,348	+0.41(+0.70%)
Sep 13, 2017	58.22	58.72	57.80	58.49	397,808	+0.29(+0.50%)
Sep 12, 2017	58.72	58.84	58.14	58.20	329,174	-0.20(-0.34%)
Sep 11, 2017	59.27	59.40	58.10	58.40	352,252	-0.41(-0.69%)
Sep 08, 2017	57.29	59.03	56.64	58.81	610,730	+1.52(+2.66%)
Sep 07, 2017	55.33	57.46	54.92	57.28	566,253	+2.44(+4.46%)
Sep 06, 2017	56.58	56.74	54.40	54.84	696,229	-1.66(-2.93%)
Sep 05, 2017	56.61	56.73	56.24	56.50	429,504	-0.16(-0.29%)
Sep 01, 2017	56.88	56.89	56.43	56.66	200,032	+0.05(+0.10%)
Aug 31, 2017	56.12	56.68	55.65	56.61	284,928	+0.69(+1.23%)
Aug 30, 2017	55.24	55.94	55.01	55.92	184,569	+0.67(+1.21%)
Aug 29, 2017	54.31	55.40	54.12	55.25	289,177	+0.36(+0.66%)
Aug 28, 2017	55.05	55.05	54.63	54.89	241,934	+0.05(+0.08%)
Aug 25, 2017	54.64	54.98	54.21	54.84	173,330	+0.38(+0.70%)
Aug 24, 2017	54.79	54.83	54.40	54.46	232,990	-0.16(-0.30%)
Aug 23, 2017	54.79	55.03	54.27	54.62	455,310	-0.56(-1.02%)
Aug 22, 2017	54.62	55.23	54.45	55.18	368,766	+0.87(+1.60%)
Aug 21, 2017	54.03	54.42	53.69	54.31	312,434	+0.14(+0.27%)
Aug 18, 2017	53.43	54.32	53.28	54.17	344,849	+0.37(+0.69%)
Aug 17, 2017	54.22	54.68	53.79	53.80	306,308	-0.70(-1.28%)
Aug 16, 2017	54.22	54.73	54.22	54.50	150,653	+0.55(+1.02%)
Aug 15, 2017	54.28	54.29	53.94	53.94	129,366	-0.27(-0.50%)
Aug 14, 2017	53.60	54.41	53.57	54.22	391,980	+1.21(+2.28%)
Aug 11, 2017	52.69	53.85	52.12	53.01	467,381	-0.48(-0.90%)
Aug 10, 2017	54.29	54.39	53.12	53.48	282,211	-1.11(-2.03%)
Aug 09, 2017	54.40	54.94	54.32	54.59	233,682	+0.04(+0.07%)
Aug 08, 2017	54.34	55.67	54.18	54.56	215,314	+0.16(+0.30%)
Aug 07, 2017	54.59	54.59	54.15	54.40	182,357	-0.19(-0.35%)
Aug 04, 2017	54.48	54.99	54.31	54.59	147,985	+0.19(+0.35%)
Aug 03, 2017	54.65	54.81	53.93	54.40	177,778	-0.21(-0.38%)
Aug 02, 2017	54.13	54.90	53.99	54.60	227,563	+0.44(+0.82%)
Aug 01, 2017	54.59	54.62	53.99	54.16	220,360	-0.20(-0.37%)
Jul 31, 2017	55.10	55.10	53.52	54.36	340,039	-0.25(-0.46%)
Jul 28, 2017	55.01	55.33	53.11	54.61	226,260	+0.70(+1.29%)
Jul 27, 2017	53.86	54.67	53.72	53.92	282,365	+0.33(+0.61%)
Jul 26, 2017	54.52	54.66	53.57	53.59	389,209	-0.85(-1.56%)
Jul 25, 2017	54.88	55.53	54.38	54.44	212,923	+0.02(+0.03%)
Jul 24, 2017	54.86	54.98	54.17	54.42	192,164	-0.52(-0.95%)
Jul 21, 2017	56.13	56.13	54.90	54.95	389,503	-0.95(-1.70%)
Jul 20, 2017	55.22	56.21	54.97	55.90	332,795	+0.73(+1.33%)
Jul 19, 2017	54.49	55.24	54.41	55.16	183,298	+0.79(+1.45%)
Jul 18, 2017	54.29	54.51	53.85	54.38	188,715	-0.05(-0.10%)
Jul 17, 2017	53.88	54.46	53.53	54.43	236,196	+0.51(+0.95%)
Jul 14, 2017	53.94	54.16	53.76	53.92	279,915	+0.02(+0.03%)
Jul 13, 2017	54.34	54.34	53.66	53.90	247,957	-0.38(-0.70%)
Jul 12, 2017	54.17	54.86	54.17	54.28	244,013	+0.40(+0.74%)
Jul 11, 2017	53.77	54.01	53.03	53.88	284,162	+0.25(+0.47%)
Jul 10, 2017	53.39	54.15	53.07	53.63	224,941	+0.03(+0.05%)
Jul 07, 2017	52.85	53.69	52.82	53.60	157,826	+0.90(+1.71%)
Jul 06, 2017	52.67	53.39	52.54	52.70	214,269	-0.38(-0.71%)
Jul 05, 2017	53.31	53.34	52.53	53.08	127,605	-0.23(-0.42%)
Jul 03, 2017	53.06	53.59	52.80	53.30	115,471	+0.43(+0.82%)
Jun 30, 2017	52.75	53.17	52.53	52.87	161,534	+0.30(+0.57%)
Jun 29, 2017	53.74	53.74	52.28	52.57	184,342	-0.88(-1.64%)
Jun 28, 2017	52.66	53.48	52.16	53.45	186,195	+1.24(+2.37%)
Jun 27, 2017	52.64	52.88	51.97	52.21	271,815	-0.44(-0.84%)
Jun 26, 2017	53.04	53.31	52.10	52.65	203,931	-0.34(-0.65%)
Jun 23, 2017	52.39	53.10	51.97	53.00	595,908	+0.66(+1.26%)
Jun 22, 2017	51.97	52.38	51.86	52.34	242,231	+0.45(+0.87%)
Jun 21, 2017	53.13	53.22	51.84	51.89	254,088	-1.15(-2.16%)
Jun 20, 2017	53.70	53.83	52.72	53.03	237,768	-0.75(-1.39%)
Jun 19, 2017	53.25	53.90	53.25	53.78	181,925	+0.60(+1.12%)
Jun 16, 2017	53.00	53.51	52.91	53.19	527,008	-0.23(-0.44%)
Jun 15, 2017	52.44	53.50	52.40	53.42	203,959	+0.33(+0.63%)
Jun 14, 2017	53.39	53.39	52.71	53.09	231,563	-0.27(-0.51%)
Jun 13, 2017	53.76	54.08	53.23	53.36	234,901	-0.26(-0.49%)
Jun 12, 2017	54.13	54.23	53.18	53.62	185,132	-0.50(-0.92%)
Jun 09, 2017	54.20	54.87	53.80	54.12	399,223	+0.28(+0.52%)
Jun 08, 2017	52.53	54.00	52.39	53.84	244,452	+1.46(+2.79%)
Jun 07, 2017	51.92	52.41	51.77	52.37	432,776	+0.47(+0.90%)
Jun 06, 2017	51.89	52.26	51.43	51.90	217,652	-0.35(-0.67%)
Jun 05, 2017	52.56	52.63	51.88	52.26	307,608	-0.47(-0.89%)
Jun 02, 2017	51.79	53.29	51.69	52.73	363,654	+0.93(+1.80%)
Jun 01, 2017	51.46	51.90	51.01	51.79	325,030	+0.68(+1.33%)
May 31, 2017	50.89	51.33	50.30	51.12	202,797	+0.23(+0.44%)
May 30, 2017	50.69	51.26	50.43	50.89	202,901	+0.05(+0.11%)
May 26, 2017	50.58	50.92	50.46	50.84	172,092	+0.05(+0.09%)
May 25, 2017	50.63	50.94	50.38	50.79	181,483	+0.39(+0.77%)
May 24, 2017	50.14	50.89	50.02	50.40	210,990	+0.32(+0.63%)
May 23, 2017	49.44	50.09	48.97	50.09	190,407	+0.82(+1.67%)
May 22, 2017	49.36	50.33	48.94	49.27	220,433	+0.18(+0.37%)
May 19, 2017	48.84	49.63	48.82	49.09	631,587	+0.49(+1.00%)
May 18, 2017	49.20	49.27	48.59	48.60	219,162	-0.63(-1.28%)
May 17, 2017	50.18	49.76	49.07	49.23	369,616	-0.95(-1.89%)
May 16, 2017	50.00	50.20	49.49	50.18	283,501	+0.20(+0.40%)
May 15, 2017	49.99	50.53	49.61	49.98	271,275	+0.35(+0.71%)
May 12, 2017	49.98	50.38	49.23	49.63	202,224	-0.57(-1.13%)
May 11, 2017	49.98	50.46	49.55	50.19	253,491	-0.14(-0.29%)
May 10, 2017	50.29	50.46	49.96	50.34	306,243	-0.10(-0.20%)
May 09, 2017	50.35	50.64	50.02	50.44	314,694	+0.34(+0.68%)
May 08, 2017	49.83	50.23	49.79	50.09	232,690	+0.30(+0.60%)
May 05, 2017	49.54	50.22	49.27	49.80	359,365	+0.54(+1.10%)
May 04, 2017	49.05	49.96	48.80	49.26	336,890	+0.38(+0.77%)
May 03, 2017	48.82	49.10	48.19	48.88	507,930	-0.46(-0.93%)
May 02, 2017	50.20	50.45	49.04	49.34	262,418	-0.77(-1.53%)
May 01, 2017	50.04	50.16	48.94	50.10	311,686	+0.58(+1.16%)
Apr 28, 2017	49.55	50.91	49.00	49.53	482,928	+1.55(+3.23%)
Apr 27, 2017	47.66	48.48	47.66	47.98	231,666	+0.18(+0.38%)
Apr 26, 2017	47.36	48.04	46.99	47.80	224,605	+0.35(+0.74%)
Apr 25, 2017	46.94	47.62	46.86	47.45	219,482	+0.86(+1.86%)
Apr 24, 2017	47.35	47.81	46.25	46.58	316,438	+0.24(+0.53%)
Apr 21, 2017	46.19	46.63	46.07	46.34	176,282	+0.16(+0.35%)
Apr 20, 2017	45.53	46.27	45.23	46.18	136,263	+0.92(+2.03%)
Apr 19, 2017	45.45	45.72	45.13	45.26	124,545	+0.06(+0.14%)
Apr 18, 2017	44.79	45.25	44.59	45.19	129,788	-0.05(-0.12%)
Apr 17, 2017	44.63	45.29	44.51	45.25	112,787	+0.81(+1.82%)
Apr 13, 2017	44.81	45.30	44.43	44.44	162,077	-0.53(-1.18%)
Apr 12, 2017	45.90	45.90	44.81	44.97	158,018	-1.17(-2.54%)
Apr 11, 2017	45.77	46.21	45.41	46.14	459,911	+0.28(+0.61%)
Apr 10, 2017	45.99	46.38	45.49	45.86	91,393	-0.14(-0.29%)
Apr 07, 2017	46.04	46.25	45.31	46.00	276,158	-0.06(-0.14%)
Apr 06, 2017	45.33	46.33	45.28	46.06	181,089	+0.63(+1.39%)
Apr 05, 2017	46.36	46.54	45.27	45.43	381,103	-0.52(-1.14%)
Apr 04, 2017	45.29	46.29	45.29	45.95	355,421	+0.90(+2.00%)
Apr 03, 2017	46.41	46.45	44.68	45.05	255,170	-1.21(-2.61%)
Mar 31, 2017	45.92	46.45	45.63	46.26	224,014	+0.25(+0.55%)
Mar 30, 2017	45.42	46.14	45.42	46.00	131,578	+0.60(+1.33%)
Mar 29, 2017	45.13	45.59	44.93	45.40	76,334	+0.09(+0.20%)
Mar 28, 2017	44.46	45.53	44.12	45.31	158,583	+0.61(+1.37%)
Mar 27, 2017	44.27	44.88	43.43	44.70	150,390	-0.12(-0.26%)
Mar 24, 2017	45.54	45.72	44.51	44.81	195,582	-0.50(-1.11%)
Mar 23, 2017	44.49	45.61	44.25	45.32	182,483	+0.94(+2.11%)
Mar 22, 2017	44.50	44.59	43.82	44.38	174,069	-0.29(-0.65%)
Mar 21, 2017	46.06	46.32	44.64	44.67	221,722	-1.09(-2.38%)
Mar 20, 2017	46.02	46.02	45.52	45.76	143,286	-0.20(-0.43%)
Mar 17, 2017	45.61	46.09	45.43	45.96	406,801	+0.17(+0.37%)
Mar 16, 2017	46.11	46.35	45.62	45.79	167,753	-0.17(-0.37%)
Mar 15, 2017	44.94	46.16	44.94	45.96	188,559	+1.20(+2.68%)
Mar 14, 2017	44.27	44.99	44.20	44.76	156,404	+0.11(+0.24%)
Mar 13, 2017		44.94	44.09	44.65	107,381	+0.16(+0.36%)
Mar 10, 2017	44.64	44.79	44.01	44.49	126,118	+0.26(+0.59%)
Mar 09, 2017	44.80	45.02	44.18	44.23	167,432	-0.61(-1.37%)
Mar 08, 2017	45.49	45.63	44.80	44.84	91,116	-0.48(-1.05%)
Mar 07, 2017	45.39	45.73	45.13	45.32	111,000	-0.20(-0.44%)
Mar 06, 2017	45.15	45.69	44.12	45.52	111,246	-0.01(-0.02%)
Mar 03, 2017	45.72	45.81	45.09	45.53	142,857	-0.27(-0.59%)
Mar 02, 2017	46.67	46.80	45.70	45.80	122,092	-0.94(-2.01%)
Mar 01, 2017	45.94	46.82	45.94	46.73	204,422	+1.59(+3.51%)
Feb 28, 2017	45.94	46.01	45.02	45.15	260,801	-0.79(-1.73%)
Feb 27, 2017	45.37	45.98	45.13	45.94	213,456	+0.65(+1.43%)
Feb 24, 2017	45.06	45.52	44.95	45.29	147,884	+0.01(+0.02%)
Feb 23, 2017	45.49	45.61	44.78	45.28	198,229	-0.13(-0.28%)
Feb 22, 2017	44.84	45.45	44.39	45.41	152,427	+0.27(+0.60%)
Feb 21, 2017	45.44	45.81	44.97	45.14	308,090	-0.02(-0.04%)
Feb 17, 2017		45.16	45.16	45.16	0	+1.76(+4.06%)
Feb 16, 2017	43.75	43.75	43.01	43.40	307,523	-0.33(-0.76%)
Feb 15, 2017	43.56	43.91	43.36	43.73	190,381	+0.13(+0.29%)
Feb 14, 2017	43.76	43.82	43.31	43.60	159,511	-0.36(-0.82%)
Feb 13, 2017	44.06	44.39	43.80	43.96	83,776	+0.31(+0.70%)
Feb 10, 2017	43.44	43.85	43.03	43.66	109,468	+0.55(+1.27%)
Feb 09, 2017	42.33	43.30	42.24	43.11	284,669	+0.84(+1.98%)
Feb 08, 2017	42.75	42.75	42.00	42.27	185,686	-0.62(-1.45%)
Feb 07, 2017	42.93	43.12	42.57	42.89	207,754	+0.19(+0.44%)
Feb 06, 2017	42.78	42.85	42.12	42.70	163,305	-0.28(-0.65%)
Feb 03, 2017	42.78	43.12	42.46	42.98	186,889	+0.40(+0.93%)
Feb 02, 2017	43.17	43.17	42.39	42.59	164,927	-0.75(-1.72%)
Feb 01, 2017	43.41	43.85	43.12	43.33	180,911	+0.08(+0.19%)
Jan 31, 2017	43.49	43.59	42.72	43.25	207,839	-0.40(-0.91%)
Jan 30, 2017	43.57	43.96	42.89	43.65	336,169	-0.32(-0.74%)
Jan 27, 2017	43.94	44.00	43.36	43.97	203,604	+0.17(+0.39%)
Jan 26, 2017	43.45	43.99	43.36	43.80	217,123	+0.30(+0.68%)
Jan 25, 2017	42.86	43.60	42.66	43.50	259,633	+1.07(+2.52%)
Jan 24, 2017	41.28	42.61	41.14	42.43	177,759	+1.23(+2.99%)
Jan 23, 2017	41.36	41.56	40.86	41.20	256,604	-0.31(-0.74%)
Jan 20, 2017	41.71	42.10	41.42	41.51	156,521	-0.20(-0.47%)
Jan 19, 2017	42.28	42.28	41.32	41.71	175,797	-0.49(-1.15%)
Jan 18, 2017	42.07	42.43	41.98	42.19	189,377	+0.18(+0.43%)
Jan 17, 2017	42.65	42.65	41.93	42.01	117,103	-0.85(-1.99%)
Jan 13, 2017		42.87	42.87	42.87	0	+0.87(+2.08%)
Jan 12, 2017	42.69	42.69	41.27	41.99	143,505	-0.91(-2.12%)
Jan 11, 2017	42.58	42.96	42.12	42.90	170,698	+0.36(+0.85%)
Jan 10, 2017	41.93	42.59	41.92	42.54	162,151	+0.58(+1.39%)
Jan 09, 2017	42.52	42.53	41.75	41.96	191,755	-0.88(-2.06%)
Jan 06, 2017	42.80	43.07	42.34	42.84	239,478	+0.30(+0.70%)
Jan 05, 2017	43.40	43.40	42.16	42.54	205,852	-0.93(-2.13%)
Jan 04, 2017	43.24	43.58	43.04	43.47	228,763	+0.33(+0.77%)