Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	26.10	26.65	26.05	26.20	235,956	-0.08(-0.30%)
May 30, 2013	26.16	26.52	26.07	26.27	334,542	+0.15(+0.56%)
May 29, 2013	26.32	26.63	26.08	26.13	239,665	-0.45(-1.70%)
May 28, 2013	26.48	26.74	26.19	26.58	374,556	+0.48(+1.83%)
May 24, 2013	25.72	26.27	25.70	26.10	248,687	+0.16(+0.64%)
May 23, 2013	25.56	26.04	25.45	25.94	338,250	+0.12(+0.47%)
May 22, 2013	26.39	26.72	25.72	25.82	457,883	-0.57(-2.16%)
May 21, 2013	26.14	26.49	26.14	26.39	553,966	+0.12(+0.46%)
May 20, 2013	26.32	26.40	25.97	26.27	350,429	-0.16(-0.59%)
May 17, 2013	26.16	26.60	26.11	26.42	516,850	+0.43(+1.66%)
May 16, 2013	25.91	26.10	25.83	25.99	487,920	-0.02(-0.07%)
May 15, 2013	25.56	26.04	25.48	26.01	375,239	+0.88(+3.51%)
May 13, 2013	25.38	25.40	25.06	25.12	186,322	-0.31(-1.22%)
May 10, 2013	25.09	25.50	25.04	25.44	185,250	+0.47(+1.87%)
May 09, 2013	24.93	25.33	24.93	24.97	203,123	-0.06(-0.24%)
May 08, 2013	24.76	25.23	24.74	25.03	317,179	+0.16(+0.63%)
May 07, 2013	24.71	25.05	24.68	24.87	419,763	+0.18(+0.73%)
May 06, 2013	24.63	24.77	24.56	24.69	267,564	+0.01(+0.04%)
May 03, 2013	24.52	24.96	23.99	24.68	436,797	+0.69(+2.88%)
May 02, 2013	23.73	24.15	23.65	23.99	317,971	+0.39(+1.65%)
May 01, 2013	24.55	24.55	23.47	23.60	572,981	-0.39(-1.62%)
Apr 30, 2013	23.41	24.06	23.39	23.99	285,415	+0.52(+2.21%)
Apr 29, 2013	23.47	23.73	23.33	23.47	289,653	-0.10(-0.40%)
Apr 26, 2013	23.50	23.78	23.55	23.57	365,698	-0.25(-1.05%)
Apr 25, 2013	23.87	24.16	23.81	23.82	213,354	-0.13(-0.54%)
Apr 24, 2013	23.54	24.04	23.54	23.95	269,689	+0.31(+1.32%)
Apr 23, 2013	23.56	23.75	23.34	23.64	226,198	+0.29(+1.26%)
Apr 22, 2013	23.39	23.54	22.75	23.34	216,007	-0.10(-0.44%)
Apr 19, 2013	23.00	23.48	22.90	23.45	287,970	+0.44(+1.91%)
Apr 18, 2013	23.42	23.42	22.86	23.01	243,195	-0.33(-1.41%)
Apr 17, 2013	23.39	23.41	22.95	23.34	395,680	-0.33(-1.39%)
Apr 16, 2013	23.66	23.71	23.23	23.66	392,746	+0.22(+0.96%)
Apr 15, 2013	23.98	24.06	23.34	23.44	575,765	-0.68(-2.83%)
Apr 12, 2013	24.31	24.42	23.97	24.12	427,259	-0.31(-1.27%)
Apr 11, 2013	24.55	24.55	24.25	24.43	242,853	-0.16(-0.63%)
Apr 10, 2013	24.23	24.78	24.11	24.59	397,960	+0.48(+2.01%)
Apr 09, 2013	24.35	24.36	24.07	24.11	161,202	-0.18(-0.75%)
Apr 08, 2013	24.17	24.49	24.00	24.29	147,185	+0.19(+0.79%)
Apr 05, 2013	23.89	24.17	23.68	24.10	151,217	-0.30(-1.24%)
Apr 04, 2013	24.13	24.40	24.05	24.40	181,451	+0.30(+1.25%)
Apr 03, 2013	24.24	24.42	24.06	24.10	361,310	-0.16(-0.68%)
Apr 02, 2013	24.59	24.66	24.13	24.26	242,400	-0.16(-0.64%)
Apr 01, 2013	24.88	24.93	24.12	24.42	263,294	-0.58(-2.32%)
Mar 28, 2013	24.97	25.23	24.87	25.00	223,955	+0.07(+0.28%)
Mar 27, 2013	24.62	24.99	24.38	24.93	174,560	+0.02(+0.07%)
Mar 26, 2013	24.79	24.93	24.68	24.91	160,590	+0.37(+1.51%)
Mar 25, 2013	24.70	24.94	24.39	24.54	172,282	-0.14(-0.56%)
Mar 22, 2013	24.87	24.91	24.60	24.68	172,733	-0.16(-0.66%)
Mar 21, 2013	25.00	25.07	24.71	24.84	132,299	-0.33(-1.30%)
Mar 20, 2013	25.03	25.21	24.89	25.17	228,615	+0.25(+1.01%)
Mar 19, 2013	24.99	25.07	24.54	24.92	180,015	+0.04(+0.17%)
Mar 18, 2013	24.65	25.09	24.14	24.87	260,746	-0.17(-0.69%)
Mar 15, 2013	25.06	25.14	25.00	25.05	451,394	+0.00(+0.00%)
Mar 14, 2013	24.86	25.12	24.66	25.05	393,475	+0.05(+0.21%)
Mar 13, 2013	24.65	25.05	24.60	25.00	288,084	+0.20(+0.80%)
Mar 12, 2013	24.81	24.97	24.54	24.80	266,775	-0.16(-0.62%)
Mar 11, 2013	24.50	25.03	24.35	24.95	567,826	+0.91(+3.77%)
Mar 08, 2013	24.01	24.23	23.99	24.04	354,007	+0.10(+0.40%)
Mar 07, 2013	23.85	24.03	23.80	23.95	243,123	+0.09(+0.36%)
Mar 06, 2013	23.50	23.89	23.43	23.86	423,992	+0.39(+1.66%)
Mar 05, 2013	22.84	23.49	22.79	23.47	532,076	+0.71(+3.11%)
Mar 04, 2013	22.67	22.85	22.45	22.77	353,624	+0.03(+0.11%)
Mar 01, 2013	22.77	22.96	22.55	22.74	279,596	-0.25(-1.09%)
Feb 28, 2013	22.89	23.24	22.83	22.99	379,779	+0.09(+0.41%)
Feb 27, 2013	22.71	23.07	22.66	22.90	657,764	+0.17(+0.76%)
Feb 26, 2013	22.40	23.07	22.22	22.72	1,053,985	+0.26(+1.15%)
Feb 25, 2013	24.25	24.46	22.46	22.46	1,129,060	-1.72(-7.12%)
Feb 22, 2013	25.05	25.05	21.84	24.18	1,579,725	+3.12(+14.83%)
Feb 21, 2013	21.02	21.17	20.91	21.06	265,512	-0.02(-0.08%)
Feb 20, 2013	21.52	21.56	21.08	21.08	262,184	-0.44(-2.04%)
Feb 19, 2013	21.25	21.58	21.22	21.52	179,005	+0.24(+1.13%)
Feb 15, 2013	21.64	21.73	21.25	21.28	214,120	-0.28(-1.28%)
Feb 14, 2013	20.55	21.59	20.48	21.55	296,941	+0.20(+0.93%)
Feb 13, 2013	20.79	21.35	20.79	21.35	304,966	+0.49(+2.35%)
Feb 12, 2013	20.73	20.91	20.68	20.86	442,154	+0.09(+0.41%)
Feb 11, 2013	20.80	20.81	20.66	20.78	116,376	-0.06(-0.29%)
Feb 08, 2013	20.79	20.91	20.73	20.84	164,981	-0.02(-0.08%)
Feb 07, 2013	20.81	20.85	20.61	20.85	187,188	+0.03(+0.17%)
Feb 06, 2013	20.60	20.82	20.60	20.82	212,667	+0.15(+0.71%)
Feb 04, 2013	20.67	20.87	20.60	20.67	272,456	-0.19(-0.91%)
Feb 01, 2013	20.68	20.98	20.57	20.86	415,077	+0.29(+1.42%)
Jan 31, 2013	20.55	20.79	20.34	20.57	323,391	+0.10(+0.50%)
Jan 30, 2013	20.32	20.47	20.32	20.47	324,794	+0.10(+0.51%)
Jan 29, 2013	20.45	20.54	20.22	20.36	213,036	-0.13(-0.63%)
Jan 28, 2013	20.48	20.52	20.27	20.49	282,277	+0.09(+0.42%)
Jan 25, 2013	20.47	20.55	20.29	20.41	221,870	+0.02(+0.08%)
Jan 24, 2013	20.10	20.41	20.08	20.39	419,461	+0.30(+1.50%)
Jan 23, 2013	20.04	20.12	19.95	20.09	300,564	+0.09(+0.43%)
Jan 22, 2013	19.57	20.01	19.57	20.00	340,779	+0.41(+2.11%)
Jan 18, 2013	19.29	19.64	19.24	19.59	330,180	+0.34(+1.79%)
Jan 17, 2013	19.15	19.24	18.99	19.24	300,335	+0.31(+1.64%)
Jan 16, 2013	19.09	19.09	18.80	18.93	686,104	-0.28(-1.43%)
Jan 15, 2013	19.33	19.43	19.02	19.21	586,014	-0.26(-1.33%)
Jan 14, 2013	19.43	19.54	19.09	19.47	471,971	-0.04(-0.22%)
Jan 11, 2013	19.58	19.62	19.28	19.51	269,148	-0.03(-0.13%)
Jan 10, 2013	19.81	19.81	19.48	19.54	194,958	-0.24(-1.22%)
Jan 09, 2013	19.79	19.81	19.42	19.78	547,331	+0.08(+0.39%)
Jan 08, 2013	19.69	19.88	19.54	19.70	400,757	-0.02(-0.09%)
Jan 07, 2013	19.79	19.87	19.47	19.72	415,229	-0.22(-1.12%)
Jan 04, 2013	19.86	20.11	19.83	19.94	258,085	+0.18(+0.91%)
Jan 03, 2013	19.91	19.91	19.55	19.76	308,597	-0.16(-0.82%)
Jan 02, 2013	19.98	20.03	19.69	19.92	452,349	+0.58(+2.98%)
Dec 31, 2012	18.81	19.37	18.81	19.35	179,250	+0.45(+2.37%)
Dec 28, 2012	18.89	19.12	18.88	18.90	259,969	-0.15(-0.77%)
Dec 27, 2012	18.91	19.10	18.83	19.05	274,756	+0.10(+0.55%)
Dec 26, 2012	20.23	20.23	18.90	18.94	128,459	-0.16(-0.86%)
Dec 24, 2012	19.16	19.16	18.93	19.11	95,242	-0.13(-0.67%)
Dec 21, 2012	19.16	19.28	19.01	19.24	856,983	-0.07(-0.36%)
Dec 20, 2012	19.12	19.46	19.08	19.30	312,386	+0.20(+1.04%)
Dec 19, 2012	18.98	19.32	18.90	19.11	396,180	+0.09(+0.45%)
Dec 18, 2012	18.63	19.05	18.55	19.02	357,890	+0.49(+2.65%)
Dec 17, 2012	18.20	18.56	18.20	18.53	287,744	+0.34(+1.85%)
Dec 14, 2012	18.09	18.32	18.06	18.19	217,006	+0.02(+0.09%)
Dec 13, 2012	18.44	18.53	18.08	18.18	255,678	-0.27(-1.45%)
Dec 12, 2012	18.70	18.87	18.44	18.44	472,767	-0.15(-0.79%)
Dec 11, 2012	18.37	18.71	18.28	18.59	469,621	+0.28(+1.50%)
Dec 10, 2012	18.38	18.44	18.24	18.32	353,975	-0.08(-0.42%)
Dec 07, 2012	18.56	18.56	18.31	18.39	243,087	-0.03(-0.14%)
Dec 06, 2012	18.40	18.63	18.32	18.42	627,699	+0.01(+0.05%)
Dec 05, 2012	18.38	18.44	18.10	18.41	271,458	+0.11(+0.61%)
Dec 04, 2012	18.15	18.33	18.12	18.30	280,071	+0.15(+0.81%)
Nov 30, 2012	18.49	18.50	18.09	18.15	458,298	-0.27(-1.45%)
Nov 29, 2012	18.33	18.56	18.15	18.42	242,909	+0.28(+1.52%)
Nov 28, 2012	17.83	18.16	17.76	18.14	337,997	+0.18(+1.01%)
Nov 27, 2012	17.82	18.17	17.57	17.96	534,341	+0.07(+0.38%)
Nov 26, 2012	17.64	17.89	17.50	17.89	242,060	+0.14(+0.77%)
Nov 23, 2012	17.57	17.76	17.47	17.76	131,476	+0.27(+1.52%)
Nov 21, 2012	17.54	17.65	17.41	17.49	232,249	-0.05(-0.29%)
Nov 20, 2012	17.45	17.69	17.39	17.54	387,782	+0.04(+0.24%)
Nov 19, 2012	17.35	17.53	17.20	17.50	627,400	+0.43(+2.51%)
Nov 16, 2012	17.08	17.25	16.88	17.07	884,578	-0.03(-0.15%)
Nov 15, 2012	17.23	17.33	16.92	17.10	381,694	-0.19(-1.09%)
Nov 14, 2012	17.69	17.75	17.25	17.29	380,316	-0.41(-2.32%)
Nov 13, 2012	17.94	18.00	17.47	17.70	448,581	-0.36(-1.99%)
Nov 12, 2012	18.25	18.42	17.87	18.06	417,235	-0.18(-0.99%)
Nov 09, 2012	18.02	18.47	17.19	18.24	578,168	+0.09(+0.52%)
Nov 08, 2012	17.93	18.75	17.81	18.14	537,273	-0.52(-2.80%)
Nov 07, 2012	19.14	19.14	18.60	18.66	334,873	-0.66(-3.41%)
Nov 06, 2012	19.73	19.86	19.28	19.32	374,942	-0.13(-0.66%)
Nov 05, 2012	19.32	19.62	19.16	19.45	252,431	+0.12(+0.62%)
Nov 02, 2012	19.78	19.84	19.27	19.33	556,969	-0.31(-1.57%)
Nov 01, 2012	19.62	20.00	18.98	19.64	549,604	+0.04(+0.22%)
Oct 31, 2012	19.16	19.95	19.09	19.60	508,679	-0.14(-0.69%)
Oct 26, 2012	20.27	19.74	19.74	19.74	574,742	-0.49(-2.41%)
Oct 25, 2012	20.47	20.57	20.16	20.22	261,465	-0.08(-0.38%)
Oct 24, 2012	20.42	20.71	20.21	20.30	152,106	+0.03(+0.13%)
Oct 23, 2012	20.28	20.35	20.10	20.27	246,918	-0.19(-0.92%)
Oct 19, 2012	20.77	20.89	20.35	20.46	237,775	-0.52(-2.49%)
Oct 18, 2012	20.93	21.18	20.91	20.99	185,123	-0.01(-0.04%)
Oct 17, 2012	20.87	21.07	20.83	20.99	179,722	+0.12(+0.57%)
Oct 16, 2012	20.81	20.93	20.74	20.87	184,956	+0.14(+0.66%)
Oct 15, 2012	20.65	20.80	20.47	20.74	211,500	+0.14(+0.67%)
Oct 12, 2012	20.82	21.06	20.54	20.60	276,178	-0.26(-1.23%)
Oct 11, 2012	20.83	20.98	20.81	20.86	223,686	+0.17(+0.83%)
Oct 10, 2012	20.98	20.98	20.65	20.69	333,660	-0.29(-1.39%)
Oct 09, 2012	21.37	21.41	20.98	20.98	141,878	-0.40(-1.88%)
Oct 08, 2012	21.35	21.43	21.29	21.38	155,918	-0.12(-0.56%)
Oct 05, 2012	21.53	21.87	21.46	21.50	138,450	+0.05(+0.24%)
Oct 04, 2012	21.47	21.51	21.23	21.45	137,146	+0.13(+0.60%)
Oct 03, 2012	21.41	21.43	21.17	21.32	145,802	-0.07(-0.32%)
Oct 02, 2012	21.56	21.56	21.19	21.39	143,700	-0.08(-0.36%)
Oct 01, 2012	21.49	21.76	21.33	21.47	164,275	+0.04(+0.20%)
Sep 28, 2012	21.41	21.58	21.28	21.42	214,902	-0.15(-0.71%)
Sep 27, 2012	21.52	21.68	21.31	21.58	217,883	+0.08(+0.36%)
Sep 26, 2012	21.63	21.70	21.41	21.50	162,639	-0.13(-0.59%)
Sep 25, 2012	22.06	22.11	21.59	21.63	266,919	-0.28(-1.29%)
Sep 24, 2012	22.14	22.26	21.80	21.91	486,004	-0.38(-1.69%)
Sep 21, 2012	22.53	22.60	22.07	22.29	425,619	+0.08(+0.35%)
Sep 20, 2012	22.11	22.24	21.95	22.21	220,528	-0.09(-0.38%)
Sep 19, 2012	22.18	22.40	22.08	22.30	247,578	+0.12(+0.54%)
Sep 18, 2012	22.00	22.25	22.00	22.18	400,634	+0.13(+0.58%)
Sep 17, 2012	22.15	22.18	21.85	22.05	304,363	-0.17(-0.77%)
Sep 14, 2012	22.00	22.24	21.82	22.22	495,278	+0.31(+1.41%)
Sep 13, 2012	21.56	22.22	21.44	21.91	267,689	+0.38(+1.75%)
Sep 12, 2012	21.62	21.71	21.45	21.53	187,325	+0.03(+0.12%)
Sep 11, 2012	21.20	21.53	21.13	21.51	343,263	+0.38(+1.78%)
Sep 10, 2012	21.02	21.25	20.78	21.13	215,378	+0.03(+0.12%)
Sep 07, 2012	20.96	21.11	20.75	21.11	151,779	+0.26(+1.23%)
Sep 06, 2012	20.57	21.05	20.55	20.85	214,898	+0.46(+2.27%)
Sep 05, 2012	20.40	20.61	20.31	20.39	215,245	+0.07(+0.34%)
Sep 04, 2012	20.27	20.51	20.01	20.32	215,397	+0.04(+0.21%)
Aug 31, 2012	20.50	20.55	20.16	20.27	169,553	-0.01(-0.04%)
Aug 30, 2012	20.27	20.41	20.23	20.28	126,138	-0.26(-1.25%)
Aug 29, 2012	20.30	20.69	20.21	20.54	230,151	+0.30(+1.48%)
Aug 27, 2012	20.27	20.30	20.04	20.24	126,679	+0.03(+0.17%)
Aug 24, 2012	20.17	20.38	20.10	20.21	129,659	+0.01(+0.04%)
Aug 23, 2012	20.50	20.50	20.04	20.20	140,707	-0.38(-1.82%)
Aug 22, 2012	20.85	20.85	20.46	20.57	125,792	-0.33(-1.59%)
Aug 21, 2012	20.78	21.22	20.72	20.91	204,868	+0.20(+0.95%)
Aug 20, 2012	20.73	20.79	20.57	20.71	105,630	-0.12(-0.57%)
Aug 17, 2012	20.73	20.89	20.59	20.83	244,930	+0.04(+0.20%)
Aug 16, 2012	20.47	20.81	20.33	20.79	117,139	+0.34(+1.67%)
Aug 15, 2012	20.21	20.52	20.21	20.45	162,695	+0.14(+0.71%)
Aug 14, 2012	20.33	20.44	20.22	20.30	310,278	+0.03(+0.17%)
Aug 13, 2012	20.18	20.37	20.15	20.27	228,238	-0.02(-0.08%)
Aug 10, 2012	20.10	20.32	19.99	20.28	191,646	+0.14(+0.68%)
Aug 09, 2012	20.02	20.31	20.01	20.15	240,111	+0.07(+0.34%)
Aug 08, 2012	19.97	20.22	19.97	20.08	249,187	+0.04(+0.21%)
Aug 07, 2012	19.98	20.18	19.80	20.04	298,374	+0.17(+0.86%)
Aug 06, 2012	20.24	20.45	19.69	19.86	342,310	-0.38(-1.90%)
Aug 03, 2012	19.44	20.41	19.40	20.25	473,488	+1.18(+6.17%)
Aug 02, 2012	19.01	19.23	18.82	19.07	310,832	-0.09(-0.49%)
Aug 01, 2012	20.46	20.46	19.09	19.17	855,601	-1.19(-5.83%)
Jul 31, 2012	20.20	20.53	20.08	20.35	849,039	+0.10(+0.51%)
Jul 30, 2012	19.69	20.35	19.58	20.25	465,949	+0.64(+3.26%)
Jul 27, 2012	18.90	19.83	18.44	19.61	714,174	+0.65(+3.42%)
Jul 26, 2012	19.52	19.63	18.84	18.96	410,014	-0.12(-0.63%)
Jul 25, 2012	19.11	19.42	18.95	19.08	164,851	+0.13(+0.67%)
Jul 24, 2012	19.33	19.38	18.69	18.95	527,299	-0.38(-1.94%)
Jul 23, 2012	19.27	19.52	19.26	19.33	315,067	-0.32(-1.65%)
Jul 20, 2012	19.86	20.14	19.40	19.65	588,399	-0.39(-1.96%)
Jul 19, 2012	20.10	20.25	19.80	20.04	327,405	+0.10(+0.51%)
Jul 18, 2012	19.86	20.04	18.88	19.94	455,468	+0.08(+0.39%)
Jul 17, 2012	19.38	20.09	19.28	19.86	462,812	+0.66(+3.42%)
Jul 16, 2012	19.43	19.48	19.11	19.21	158,069	-0.29(-1.49%)
Jul 13, 2012	19.17	19.54	19.08	19.50	246,835	+0.44(+2.33%)
Jul 12, 2012	19.08	19.16	18.80	19.05	375,291	-0.22(-1.15%)
Jul 11, 2012	19.63	19.68	19.24	19.28	289,760	-0.32(-1.65%)
Jul 10, 2012	19.98	20.07	19.53	19.60	405,198	-0.21(-1.08%)
Jul 09, 2012	19.83	19.90	19.66	19.81	345,326	-0.03(-0.17%)
Jul 06, 2012	20.02	20.07	19.76	19.85	205,223	-0.46(-2.27%)
Jul 05, 2012	20.55	20.63	20.16	20.31	431,561	-0.39(-1.90%)
Jul 03, 2012	20.43	20.70	20.33	20.70	271,883	+0.23(+1.13%)
Jul 02, 2012	20.72	20.85	20.27	20.47	404,561	-0.25(-1.19%)
Jun 29, 2012	20.13	20.73	20.12	20.72	211,199	+1.06(+5.38%)
Jun 28, 2012	19.79	19.90	19.41	19.66	395,123	-0.32(-1.62%)
Jun 27, 2012	19.55	20.05	19.55	19.98	268,238	+0.49(+2.49%)
Jun 26, 2012	19.67	19.75	19.28	19.50	242,857	-0.08(-0.39%)
Jun 25, 2012	19.87	19.87	19.46	19.57	252,811	-0.63(-3.12%)
Jun 22, 2012	20.10	20.23	19.86	20.21	387,977	+0.18(+0.89%)
Jun 21, 2012	20.43	20.44	19.89	20.03	598,579	-0.37(-1.80%)
Jun 20, 2012	20.90	20.90	20.34	20.39	334,848	-0.56(-2.69%)
Jun 19, 2012	20.71	21.21	20.57	20.96	285,161	+0.26(+1.28%)
Jun 18, 2012	20.32	20.73	20.22	20.69	236,393	+0.26(+1.29%)
Jun 15, 2012	20.61	20.62	20.36	20.43	411,598	-0.17(-0.83%)
Jun 14, 2012	20.22	20.68	20.07	20.60	295,083	+0.43(+2.11%)
Jun 13, 2012	20.55	20.62	20.04	20.17	602,715	-0.47(-2.27%)
Jun 12, 2012	20.29	20.68	20.21	20.64	332,124	+0.46(+2.28%)
Jun 11, 2012	20.87	20.93	20.14	20.18	378,499	-0.44(-2.11%)
Jun 08, 2012	20.23	20.70	20.05	20.62	234,918	+0.30(+1.47%)
Jun 07, 2012	20.59	20.80	20.27	20.32	351,998	+0.00(+0.00%)
Jun 06, 2012	19.97	20.34	19.93	20.32	293,089	+0.55(+2.76%)
Jun 05, 2012	19.27	19.98	19.11	19.77	567,452	+0.40(+2.07%)
Jun 04, 2012	19.53	19.55	19.12	19.37	428,704	-0.09(-0.44%)