Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.17	48.39	47.25	48.08	198,054	-0.80(-1.64%)
May 30, 2019	49.04	49.62	48.50	48.88	127,425	-0.03(-0.06%)
May 29, 2019	48.36	49.14	48.21	48.90	536,213	+0.08(+0.17%)
May 28, 2019	49.77	49.77	48.81	48.82	282,404	-0.76(-1.54%)
May 24, 2019	49.79	49.79	48.96	49.58	136,196	+0.09(+0.19%)
May 23, 2019	50.70	50.78	49.26	49.49	262,621	-1.84(-3.59%)
May 22, 2019	51.59	51.69	51.26	51.33	194,516	-0.67(-1.28%)
May 21, 2019	51.05	52.07	51.05	52.00	212,533	+1.23(+2.43%)
May 20, 2019	50.87	51.67	50.59	50.76	249,328	-0.44(-0.85%)
May 17, 2019	51.35	52.46	51.20	51.20	597,935	-0.41(-0.79%)
May 16, 2019	51.56	52.37	51.46	51.61	218,947	+0.24(+0.47%)
May 15, 2019	50.51	51.66	50.37	51.37	266,690	+0.20(+0.40%)
May 14, 2019	51.13	51.61	50.94	51.16	294,589	+0.24(+0.47%)
May 13, 2019	51.40	51.50	50.35	50.92	294,290	-1.42(-2.71%)
May 10, 2019	52.03	52.56	51.49	52.34	230,348	-0.04(-0.07%)
May 09, 2019	51.24	52.58	51.07	52.38	296,849	+0.56(+1.07%)
May 08, 2019	52.27	52.53	51.76	51.82	494,856	-0.41(-0.78%)
May 07, 2019	52.93	53.32	51.82	52.23	243,694	-1.43(-2.66%)
May 06, 2019	52.44	53.96	52.33	53.66	235,237	+0.06(+0.10%)
May 03, 2019	52.69	53.93	52.66	53.60	277,173	+1.14(+2.17%)
May 02, 2019	52.25	52.58	51.36	52.46	227,658	-0.11(-0.21%)
May 01, 2019	51.78	53.23	51.76	52.57	659,994	+1.02(+1.98%)
Apr 30, 2019	51.99	52.32	51.13	51.55	699,996	-0.33(-0.64%)
Apr 29, 2019	50.15	52.12	50.15	51.89	342,136	+1.60(+3.19%)
Apr 26, 2019	50.02	51.13	49.11	50.28	523,813	+1.30(+2.65%)
Apr 25, 2019	49.82	49.82	48.88	48.98	312,648	-1.26(-2.51%)
Apr 24, 2019	50.20	51.04	50.16	50.24	380,756	-0.04(-0.07%)
Apr 23, 2019	49.59	50.88	49.53	50.28	167,309	+0.74(+1.50%)
Apr 22, 2019	49.86	49.86	49.31	49.54	189,572	-0.45(-0.91%)
Apr 18, 2019	49.92	50.27	49.80	49.99	158,384	-0.01(-0.02%)
Apr 17, 2019	50.30	50.55	49.32	50.00	265,027	-0.14(-0.28%)
Apr 16, 2019	49.54	50.24	49.53	50.14	130,682	+0.69(+1.39%)
Apr 15, 2019	49.54	49.75	49.18	49.46	174,256	-0.08(-0.17%)
Apr 12, 2019	49.36	49.79	48.86	49.54	151,695	+0.50(+1.02%)
Apr 11, 2019	49.50	49.86	48.65	49.04	266,205	-0.69(-1.38%)
Apr 10, 2019	49.30	50.00	48.92	49.73	153,625	+0.57(+1.17%)
Apr 09, 2019	49.61	49.91	49.09	49.15	161,882	-0.80(-1.60%)
Apr 08, 2019	49.79	50.01	49.33	49.95	143,821	-0.09(-0.19%)
Apr 05, 2019	49.87	50.34	49.74	50.04	164,318	+0.44(+0.88%)
Apr 04, 2019	48.94	49.90	48.94	49.61	142,967	+0.66(+1.34%)
Apr 03, 2019	49.12	50.12	48.56	48.95	108,204	+0.19(+0.40%)
Apr 02, 2019	48.82	49.11	48.41	48.75	110,478	-0.08(-0.17%)
Apr 01, 2019	48.11	49.03	47.87	48.84	182,957	+1.19(+2.49%)
Mar 29, 2019	48.18	48.24	47.49	47.65	224,414	-0.12(-0.25%)
Mar 28, 2019	47.84	48.80	47.27	47.77	148,220	+0.13(+0.27%)
Mar 27, 2019	48.03	48.63	47.55	47.64	179,993	-0.44(-0.93%)
Mar 26, 2019	48.11	48.84	47.71	48.09	227,941	+0.34(+0.72%)
Mar 25, 2019	47.82	48.34	47.41	47.74	206,288	-0.04(-0.08%)
Mar 22, 2019	50.25	50.33	47.75	47.78	216,646	-2.86(-5.66%)
Mar 21, 2019	50.08	51.34	50.08	50.64	307,408	+0.36(+0.72%)
Mar 20, 2019	50.56	51.14	50.00	50.28	258,659	-0.55(-1.08%)
Mar 19, 2019	51.56	52.19	50.64	50.83	285,503	-0.44(-0.85%)
Mar 18, 2019	51.09	51.86	51.04	51.26	368,288	+0.26(+0.51%)
Mar 15, 2019	51.48	51.84	50.75	51.00	383,446	-0.25(-0.49%)
Mar 14, 2019	51.66	51.69	51.19	51.26	178,558	-0.57(-1.11%)
Mar 13, 2019	52.39	52.64	51.70	51.83	176,832	-0.32(-0.60%)
Mar 12, 2019	52.56	52.56	51.13	52.14	161,811	-0.24(-0.46%)
Mar 11, 2019	51.37	52.59	51.06	52.39	159,563	+0.73(+1.42%)
Mar 08, 2019	51.87	52.07	51.39	51.65	155,256	-0.57(-1.08%)
Mar 07, 2019	52.95	52.95	52.08	52.22	126,482	-0.75(-1.42%)
Mar 06, 2019	53.66	53.73	52.86	52.97	271,686	-0.57(-1.07%)
Mar 05, 2019	54.02	54.15	53.54	53.54	127,263	-0.48(-0.89%)
Mar 04, 2019	54.24	54.53	53.55	54.03	172,860	-0.03(-0.05%)
Mar 01, 2019	54.17	54.44	53.35	54.05	182,876	+0.23(+0.43%)
Feb 28, 2019	54.49	54.49	53.78	53.82	289,620	-0.50(-0.92%)
Feb 27, 2019	54.08	54.66	53.85	54.32	265,862	+0.18(+0.33%)
Feb 26, 2019	55.27	55.34	54.06	54.15	222,919	-1.33(-2.39%)
Feb 25, 2019	56.25	56.84	55.31	55.47	436,451	-0.78(-1.38%)
Feb 22, 2019	52.46	57.13	52.46	56.25	389,273	-0.44(-0.77%)
Feb 21, 2019	56.67	57.22	56.21	56.69	176,726	-0.07(-0.13%)
Feb 20, 2019	56.68	56.99	56.34	56.76	298,384	+0.04(+0.07%)
Feb 19, 2019	55.85	57.30	55.85	56.72	164,654	+0.50(+0.89%)
Feb 15, 2019	55.53	56.73	54.91	56.22	294,341	+0.49(+0.88%)
Feb 14, 2019	55.81	56.49	55.45	55.73	166,885	-0.40(-0.71%)
Feb 13, 2019	56.06	56.36	55.89	56.13	73,387	+0.39(+0.70%)
Feb 12, 2019	54.88	55.75	54.86	55.74	194,078	+1.24(+2.27%)
Feb 11, 2019	54.61	54.75	54.12	54.50	247,321	+0.11(+0.20%)
Feb 08, 2019	54.20	54.46	53.86	54.39	143,330	-0.07(-0.14%)
Feb 07, 2019	55.11	55.77	54.05	54.47	213,154	-1.04(-1.87%)
Feb 06, 2019	55.41	55.85	55.24	55.50	84,509	+0.09(+0.17%)
Feb 05, 2019	55.52	55.72	54.93	55.41	109,079	+0.03(+0.05%)
Feb 04, 2019	54.87	55.56	54.04	55.38	147,108	+0.45(+0.82%)
Feb 01, 2019	54.78	55.21	54.35	54.93	130,890	+0.31(+0.58%)
Jan 31, 2019	54.21	55.12	53.69	54.62	168,947	+0.37(+0.68%)
Jan 30, 2019	53.69	54.55	53.12	54.25	160,091	+1.09(+2.05%)
Jan 29, 2019	52.91	53.52	52.87	53.16	175,990	+0.49(+0.93%)
Jan 28, 2019	52.93	53.61	52.05	52.67	175,403	-0.93(-1.74%)
Jan 25, 2019	53.28	53.90	52.93	53.60	133,702	+1.00(+1.90%)
Jan 24, 2019	52.09	52.91	51.99	52.60	155,463	+0.44(+0.85%)
Jan 23, 2019	52.67	53.02	51.95	52.16	133,710	-0.54(-1.02%)
Jan 22, 2019	53.07	53.31	52.30	52.69	201,465	-1.08(-2.01%)
Jan 18, 2019	53.35	54.22	52.98	53.77	156,527	+0.77(+1.45%)
Jan 17, 2019	51.25	53.31	51.25	53.01	178,190	+1.32(+2.56%)
Jan 16, 2019	51.55	52.03	51.38	51.69	240,443	+0.17(+0.32%)
Jan 15, 2019	51.67	51.89	51.03	51.52	108,890	-0.12(-0.23%)
Jan 14, 2019	51.79	52.14	51.47	51.64	139,598	-0.55(-1.05%)
Jan 11, 2019	51.72	52.33	51.52	52.18	130,565	+0.06(+0.11%)
Jan 10, 2019	51.21	52.18	51.01	52.13	115,638	+0.42(+0.80%)
Jan 09, 2019	50.76	52.25	50.76	51.71	187,506	+0.54(+1.05%)
Jan 08, 2019	50.71	51.19	50.25	51.18	196,931	+0.96(+1.91%)
Jan 07, 2019	50.22	50.80	49.81	50.22	94,344	+0.04(+0.07%)
Jan 04, 2019	49.45	50.41	49.00	50.18	202,501	+1.65(+3.39%)
Jan 03, 2019	49.75	50.35	48.31	48.53	189,091	-1.64(-3.26%)
Jan 02, 2019	48.64	50.31	47.89	50.17	314,168	+0.60(+1.21%)
Dec 31, 2018	49.28	49.58	48.67	49.57	210,181	+0.60(+1.23%)
Dec 28, 2018	49.13	50.19	48.06	48.97	177,188	+0.10(+0.21%)
Dec 27, 2018	47.22	48.89	46.77	48.87	152,304	+0.66(+1.36%)
Dec 26, 2018	45.82	48.28	45.35	48.21	195,051	+2.26(+4.93%)
Dec 24, 2018	46.99	47.25	45.87	45.94	122,128	-1.34(-2.83%)
Dec 21, 2018	49.02	49.64	47.19	47.28	1,303,711	-1.63(-3.33%)
Dec 20, 2018	48.88	49.37	48.16	48.91	192,381	-0.09(-0.19%)
Dec 19, 2018	51.32	51.63	48.67	49.00	359,352	-2.18(-4.26%)
Dec 18, 2018	51.15	52.00	51.01	51.19	172,455	+0.67(+1.32%)
Dec 17, 2018	51.20	52.19	50.13	50.52	260,404	-0.72(-1.41%)
Dec 14, 2018	51.33	51.81	50.91	51.24	219,052	-0.67(-1.30%)
Dec 13, 2018	52.22	52.65	51.78	51.92	222,936	-0.09(-0.18%)
Dec 12, 2018	52.07	52.90	51.65	52.01	353,806	+0.76(+1.48%)
Dec 11, 2018	51.91	52.18	51.05	51.25	178,872	+0.30(+0.60%)
Dec 10, 2018	50.27	51.05	49.54	50.95	412,575	+0.56(+1.12%)
Dec 07, 2018	51.57	52.78	49.89	50.38	268,379	-1.13(-2.19%)
Dec 06, 2018	50.94	51.54	50.07	51.51	333,967	-0.26(-0.50%)
Dec 04, 2018	55.30	55.30	51.45	51.77	268,595	-3.62(-6.54%)
Dec 03, 2018	56.41	56.73	54.92	55.39	288,997	-0.12(-0.22%)
Nov 30, 2018	53.85	55.76	53.85	55.51	250,314	+1.44(+2.67%)
Nov 29, 2018	54.55	55.12	53.58	54.07	277,016	-0.74(-1.35%)
Nov 28, 2018	53.51	54.83	52.81	54.81	220,727	+1.53(+2.88%)
Nov 27, 2018	54.01	54.01	52.97	53.28	124,515	-0.97(-1.79%)
Nov 26, 2018	54.39	54.75	53.57	54.25	124,236	+0.23(+0.43%)
Nov 23, 2018	53.42	54.40	53.39	54.01	51,197	+0.06(+0.12%)
Nov 21, 2018		53.95	53.95	53.95	0	+0.65(+1.23%)
Nov 20, 2018	53.89	54.13	52.86	53.30	200,883	-1.26(-2.31%)
Nov 19, 2018	55.67	55.87	54.13	54.56	190,111	-1.04(-1.87%)
Nov 16, 2018	54.77	55.87	54.37	55.60	400,363	+0.87(+1.58%)
Nov 15, 2018	52.95	54.95	52.82	54.73	187,434	+1.26(+2.36%)
Nov 14, 2018	53.25	54.36	53.25	53.47	305,654	+0.68(+1.29%)
Nov 13, 2018	52.70	53.66	52.54	52.79	219,667	+0.21(+0.40%)
Nov 12, 2018	53.43	53.96	52.50	52.58	169,447	-0.76(-1.42%)
Nov 09, 2018	54.00	54.47	53.00	53.33	154,352	-1.15(-2.12%)
Nov 08, 2018	54.81	55.10	54.21	54.49	295,808	-0.53(-0.96%)
Nov 07, 2018	54.20	55.19	53.94	55.01	179,852	+0.99(+1.83%)
Nov 06, 2018	52.66	54.15	52.66	54.02	186,715	+1.21(+2.29%)
Nov 05, 2018	53.24	54.29	52.01	52.82	224,845	-0.30(-0.56%)
Nov 02, 2018	53.58	54.45	52.41	53.11	426,829	-0.22(-0.41%)
Nov 01, 2018	52.42	53.72	52.00	53.33	464,460	+1.15(+2.21%)
Oct 31, 2018	52.86	53.83	52.16	52.18	351,856	-0.30(-0.58%)
Oct 30, 2018	50.98	52.90	50.98	52.48	348,251	+0.57(+1.10%)
Oct 29, 2018	53.67	55.14	51.44	51.91	397,441	-1.50(-2.81%)
Oct 26, 2018	53.15	55.57	51.99	53.42	436,592	-0.61(-1.13%)
Oct 25, 2018	53.32	54.59	52.64	54.02	315,927	+1.10(+2.07%)
Oct 24, 2018	54.66	54.91	52.84	52.93	281,939	-1.53(-2.81%)
Oct 23, 2018	54.82	55.13	53.63	54.46	265,675	-1.41(-2.52%)
Oct 22, 2018	56.20	56.66	55.46	55.87	214,460	-0.12(-0.21%)
Oct 19, 2018	55.92	56.55	55.55	55.99	277,683	-0.06(-0.10%)
Oct 18, 2018	57.08	57.61	55.98	56.04	190,590	-1.67(-2.89%)
Oct 17, 2018	58.12	58.21	57.55	57.71	137,670	-0.75(-1.28%)
Oct 16, 2018	57.58	58.55	56.98	58.46	209,082	+1.28(+2.24%)
Oct 15, 2018	56.75	57.48	56.45	57.18	307,504	+0.57(+1.01%)
Oct 12, 2018	58.20	58.38	56.23	56.61	343,958	-0.67(-1.17%)
Oct 11, 2018	58.50	59.14	57.20	57.28	497,510	-1.41(-2.40%)
Oct 10, 2018	60.50	61.26	58.54	58.69	490,871	-2.04(-3.36%)
Oct 09, 2018	61.45	61.91	60.62	60.73	473,273	-1.02(-1.66%)
Oct 08, 2018	62.15	62.40	61.41	61.75	218,059	-0.56(-0.90%)
Oct 05, 2018	63.56	63.70	62.03	62.31	306,428	-1.12(-1.76%)
Oct 04, 2018	64.35	64.55	63.10	63.43	290,940	-1.23(-1.90%)
Oct 03, 2018	64.39	65.34	64.06	64.65	221,572	+0.27(+0.42%)
Oct 02, 2018	64.51	65.37	64.03	64.39	155,927	-0.14(-0.21%)
Oct 01, 2018	65.98	66.23	64.17	64.52	144,342	-0.96(-1.46%)
Sep 28, 2018	65.42	66.21	65.38	65.48	161,186	-0.09(-0.14%)
Sep 27, 2018	65.87	66.24	65.35	65.58	224,271	-0.30(-0.45%)
Sep 26, 2018	66.20	66.49	65.65	65.87	320,997	-0.40(-0.60%)
Sep 25, 2018	67.00	67.02	65.90	66.27	265,098	+0.39(+0.59%)
Sep 24, 2018	66.34	66.34	65.02	65.88	156,962	-0.18(-0.28%)
Sep 21, 2018	66.41	66.90	65.92	66.06	918,958	-0.23(-0.35%)
Sep 20, 2018	65.35	66.46	64.90	66.29	230,341	+1.55(+2.39%)
Sep 19, 2018	64.66	65.41	64.43	64.75	251,414	+0.13(+0.20%)
Sep 18, 2018	64.40	64.85	63.92	64.62	172,032	+0.31(+0.49%)
Sep 17, 2018	64.35	64.46	63.58	64.30	158,078	-0.05(-0.07%)
Sep 14, 2018	63.64	64.76	63.64	64.35	161,837	+0.69(+1.09%)
Sep 13, 2018	63.29	63.82	63.05	63.66	86,022	+0.64(+1.01%)
Sep 12, 2018	62.69	63.28	62.34	63.02	142,419	+0.25(+0.40%)
Sep 11, 2018	62.76	63.21	61.87	62.77	143,686	-0.29(-0.45%)
Sep 10, 2018	62.92	63.61	62.75	63.06	210,336	+0.34(+0.54%)
Sep 07, 2018	62.62	62.96	62.29	62.72	164,006	-0.14(-0.22%)
Sep 06, 2018	62.75	63.20	62.68	62.86	134,816	+0.27(+0.43%)
Sep 05, 2018	62.06	62.72	62.06	62.59	105,552	+0.39(+0.62%)
Sep 04, 2018	62.49	62.59	61.49	62.20	102,141	-0.54(-0.87%)
Aug 31, 2018		62.75	62.75	62.75	0	-0.07(-0.12%)
Aug 30, 2018	62.74	63.09	62.25	62.82	137,453	-0.08(-0.13%)
Aug 29, 2018	62.90	63.12	62.24	62.90	130,046	+0.16(+0.25%)
Aug 28, 2018	63.32	63.40	62.46	62.75	116,929	-0.22(-0.35%)
Aug 27, 2018	63.34	63.87	62.86	62.97	133,163	-0.01(-0.01%)
Aug 24, 2018	62.64	63.05	62.09	62.98	129,925	+0.51(+0.81%)
Aug 23, 2018	62.68	62.82	62.24	62.47	172,115	-0.33(-0.53%)
Aug 22, 2018	63.59	63.60	62.50	62.80	177,686	-0.87(-1.37%)
Aug 21, 2018	62.68	63.94	62.63	63.67	224,080	+1.14(+1.82%)
Aug 20, 2018	62.30	63.03	62.30	62.53	148,937	+0.38(+0.61%)
Aug 17, 2018	61.85	62.72	61.85	62.16	408,150	+0.47(+0.76%)
Aug 16, 2018	61.38	62.20	60.43	61.69	190,822	+1.32(+2.19%)
Aug 15, 2018	60.27	60.66	59.56	60.36	146,917	-0.31(-0.52%)
Aug 14, 2018	60.84	61.28	60.27	60.68	150,966	+0.04(+0.06%)
Aug 13, 2018	60.99	61.43	60.43	60.64	228,567	-0.26(-0.42%)
Aug 10, 2018	60.70	61.24	59.73	60.90	118,074	-0.26(-0.42%)
Aug 09, 2018	61.76	61.95	61.00	61.15	109,761	-0.70(-1.13%)
Aug 08, 2018	61.63	62.27	61.25	61.85	136,101	+0.09(+0.15%)
Aug 07, 2018	61.80	62.93	61.43	61.76	255,173	+0.19(+0.31%)
Aug 06, 2018	60.65	61.70	60.65	61.57	200,351	+1.04(+1.72%)
Aug 03, 2018	61.08	61.25	60.16	60.53	147,103	-0.28(-0.45%)
Aug 02, 2018	59.86	60.97	59.35	60.81	199,277	+0.67(+1.12%)
Aug 01, 2018	62.31	62.74	60.02	60.13	290,889	-2.27(-3.64%)
Jul 31, 2018	61.62	62.68	61.19	62.41	314,305	+1.27(+2.08%)
Jul 30, 2018	62.82	62.82	61.04	61.14	327,737	-1.68(-2.68%)
Jul 27, 2018	59.24	64.17	59.24	62.82	616,031	+3.82(+6.47%)
Jul 26, 2018	56.75	59.14	56.56	59.00	299,345	+2.34(+4.12%)
Jul 25, 2018	56.56	56.71	55.71	56.67	215,396	+0.02(+0.03%)
Jul 24, 2018	56.73	57.06	56.32	56.65	205,364	+0.31(+0.56%)
Jul 23, 2018	57.00	57.38	56.24	56.34	109,563	-0.66(-1.16%)
Jul 20, 2018	56.77	57.45	56.32	57.00	194,828	+0.08(+0.15%)
Jul 19, 2018	55.57	57.02	55.15	56.91	182,513	+1.14(+2.04%)
Jul 18, 2018	55.57	55.84	55.27	55.77	154,071	+0.29(+0.53%)
Jul 17, 2018	55.24	55.65	55.12	55.48	95,153	+0.24(+0.43%)
Jul 16, 2018	55.95	55.95	55.08	55.24	87,567	-0.69(-1.23%)
Jul 13, 2018	55.42	56.23	55.42	55.93	131,828	+0.47(+0.85%)
Jul 12, 2018	55.42	55.65	54.50	55.46	184,921	+0.44(+0.80%)
Jul 11, 2018	55.19	55.59	54.82	55.02	179,725	-0.76(-1.37%)
Jul 10, 2018	55.88	56.24	55.42	55.78	213,230	-0.20(-0.36%)
Jul 09, 2018	55.25	56.48	55.25	55.99	240,378	+0.86(+1.57%)
Jul 06, 2018	55.54	55.54	54.96	55.12	205,352	-0.40(-0.73%)
Jul 05, 2018	55.08	55.54	54.72	55.53	204,103	+0.83(+1.51%)
Jul 03, 2018		54.70	54.70	54.70	0	+0.22(+0.41%)
Jul 02, 2018	53.68	54.46	53.43	54.48	289,746	+0.30(+0.56%)
Jun 29, 2018	54.29	55.03	54.16	54.17	252,902	+0.08(+0.15%)
Jun 28, 2018	54.65	54.70	53.80	54.09	322,261	-0.63(-1.14%)
Jun 27, 2018	54.92	55.63	54.70	54.72	318,116	-0.12(-0.22%)
Jun 26, 2018	54.49	55.12	54.31	54.84	266,791	+0.49(+0.90%)
Jun 25, 2018	54.60	54.65	53.71	54.35	229,336	-0.44(-0.81%)
Jun 22, 2018	54.55	55.64	54.55	54.79	414,835	+0.76(+1.41%)
Jun 21, 2018	54.13	54.39	53.29	54.03	238,977	-0.26(-0.47%)
Jun 20, 2018	53.53	54.54	52.84	54.28	409,172	+1.16(+2.18%)
Jun 19, 2018	53.83	54.12	52.84	53.13	395,578	-1.31(-2.40%)
Jun 18, 2018	53.61	54.57	53.41	54.43	199,302	+0.46(+0.85%)
Jun 15, 2018		54.00	53.94	53.97	322,952	+0.03(+0.05%)
Jun 14, 2018	54.30	54.59	53.44	53.94	229,053	-0.26(-0.48%)
Jun 13, 2018	54.74	54.74	54.15	54.20	266,897	-0.52(-0.94%)
Jun 12, 2018	55.24	55.34	54.49	54.72	153,354	-0.46(-0.83%)
Jun 11, 2018	54.77	55.35	54.76	55.18	143,100	+0.28(+0.50%)
Jun 08, 2018	54.75	55.42	54.72	54.90	193,923	+0.13(+0.24%)
Jun 07, 2018	54.78	55.36	54.56	54.77	666,319	+0.02(+0.03%)
Jun 06, 2018		54.97		54.75	232,864	+0.10(+0.18%)
Jun 05, 2018	54.36	54.69	53.98	54.65	174,048	+0.33(+0.61%)
Jun 04, 2018	55.09	55.31	54.17	54.32	294,146	-0.42(-0.77%)