Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	28.62	29.59	28.55	29.58	221,926	+1.06(+3.73%)
Jun 29, 2016	28.31	28.56	28.10	28.52	209,477	+0.60(+2.14%)
Jun 28, 2016	28.04	28.43	27.81	27.92	262,210	-0.11(-0.38%)
Jun 27, 2016	28.85	28.87	27.99	28.03	312,051	-1.12(-3.83%)
Jun 24, 2016	29.28	29.79	28.85	29.15	880,283	-1.47(-4.81%)
Jun 23, 2016	30.33	30.67	30.14	30.62	146,423	+0.69(+2.30%)
Jun 22, 2016	29.89	30.34	29.89	29.93	131,942	+0.04(+0.15%)
Jun 21, 2016	29.97	29.97	29.64	29.89	127,128	-0.14(-0.48%)
Jun 20, 2016	30.21	30.42	29.94	30.03	183,668	+0.27(+0.90%)
Jun 17, 2016	29.75	30.04	29.58	29.76	441,703	-0.14(-0.48%)
Jun 16, 2016	29.68	29.94	29.41	29.91	163,246	+0.07(+0.24%)
Jun 15, 2016	29.98	30.20	29.80	29.83	258,787	-0.05(-0.18%)
Jun 14, 2016	29.93	30.21	29.75	29.89	194,201	-0.07(-0.24%)
Jun 13, 2016	30.65	30.76	29.91	29.96	467,183	-0.88(-2.84%)
Jun 10, 2016	30.76	30.94	30.62	30.84	402,928	-0.22(-0.72%)
Jun 09, 2016	30.66	31.14	30.39	31.06	263,773	+0.13(+0.43%)
Jun 08, 2016	30.60	31.01	30.59	30.92	153,998	+0.43(+1.41%)
Jun 07, 2016	30.40	30.58	30.29	30.50	136,048	+0.10(+0.32%)
Jun 06, 2016	30.05	30.52	29.95	30.40	166,605	+0.43(+1.43%)
Jun 03, 2016	30.06	30.06	29.58	29.97	153,451	-0.06(-0.21%)
Jun 02, 2016	29.89	30.06	29.71	30.03	102,890	+0.07(+0.24%)
Jun 01, 2016	29.66	29.99	29.29	29.96	202,037	+0.13(+0.45%)
May 31, 2016	29.74	30.00	29.61	29.83	231,615	+0.19(+0.63%)
May 27, 2016	29.67	29.64	29.64	29.64	277,861	-0.01(-0.03%)
May 26, 2016	29.96	30.08	29.65	29.65	128,970	-0.24(-0.81%)
May 25, 2016	29.85	30.06	29.75	29.89	114,684	+0.09(+0.30%)
May 24, 2016	29.20	29.85	29.15	29.80	190,673	+0.72(+2.49%)
May 23, 2016	29.11	29.46	28.99	29.08	172,840	-0.06(-0.21%)
May 20, 2016	29.05	29.45	28.96	29.14	275,744	+0.12(+0.40%)
May 19, 2016	29.24	29.27	28.58	29.02	201,869	-0.34(-1.15%)
May 18, 2016	29.12	29.81	28.92	29.36	205,672	+0.23(+0.79%)
May 17, 2016	29.53	29.89	28.98	29.13	269,363	-0.43(-1.44%)
May 16, 2016	29.27	29.79	29.24	29.56	207,385	+0.41(+1.40%)
May 13, 2016	29.58	29.68	28.99	29.15	182,826	-0.53(-1.80%)
May 12, 2016	30.04	30.17	29.52	29.68	175,682	-0.15(-0.51%)
May 11, 2016	30.37	30.39	29.70	29.83	237,526	-0.49(-1.61%)
May 10, 2016	29.86	30.37	29.77	30.32	200,119	+0.51(+1.70%)
May 09, 2016	29.93	30.04	29.74	29.81	331,733	-0.18(-0.59%)
May 06, 2016	29.20	29.99	29.13	29.99	311,436	+0.61(+2.09%)
May 05, 2016	29.40	29.56	29.21	29.38	334,192	+0.09(+0.30%)
May 04, 2016	29.40	29.70	29.09	29.29	276,599	-0.24(-0.81%)
May 03, 2016	29.26	29.57	29.16	29.53	312,749	-0.03(-0.09%)
May 02, 2016	28.91	29.56	28.78	29.56	320,922	+0.65(+2.25%)
Apr 29, 2016	29.34	29.36	28.86	28.91	348,672	-0.46(-1.58%)
Apr 28, 2016	30.23	30.58	29.32	29.37	383,173	-0.93(-3.08%)
Apr 27, 2016	29.06	30.33	29.06	30.30	790,911	+1.13(+3.87%)
Apr 26, 2016	29.72	29.80	28.26	29.17	1,437,517	-3.57(-10.90%)
Apr 25, 2016	33.17	33.29	32.45	32.74	253,660	-0.63(-1.89%)
Apr 22, 2016	33.11	33.59	33.00	33.37	203,112	+0.30(+0.91%)
Apr 21, 2016	33.05	33.22	32.93	33.07	200,213	+0.05(+0.16%)
Apr 20, 2016	32.87	33.18	32.74	33.02	126,382	+0.06(+0.19%)
Apr 19, 2016	33.51	33.51	32.55	32.95	289,254	-0.38(-1.15%)
Apr 18, 2016	33.00	33.38	32.79	33.34	217,491	+0.29(+0.89%)
Apr 15, 2016	32.86	33.13	32.63	33.04	203,813	+0.08(+0.24%)
Apr 14, 2016	32.90	33.14	32.50	32.96	221,011	+0.10(+0.30%)
Apr 13, 2016	32.25	32.87	32.14	32.87	243,415	+0.73(+2.27%)
Apr 12, 2016	31.79	32.24	31.50	32.14	241,186	+0.44(+1.38%)
Apr 11, 2016	31.86	32.18	31.58	31.70	254,674	+0.13(+0.42%)
Apr 08, 2016	31.21	31.84	31.05	31.57	440,111	+0.68(+2.19%)
Apr 07, 2016	30.23	31.56	29.89	30.89	850,083	+1.25(+4.20%)
Apr 06, 2016	29.71	29.88	29.40	29.64	349,566	-0.08(-0.27%)
Apr 05, 2016	29.95	30.00	29.67	29.72	207,457	-0.49(-1.62%)
Apr 04, 2016	30.79	30.92	30.05	30.21	298,231	-0.69(-2.22%)
Apr 01, 2016	30.86	31.04	30.57	30.90	171,003	-0.27(-0.86%)
Mar 31, 2016	31.39	31.42	31.13	31.17	215,204	-0.17(-0.54%)
Mar 30, 2016	31.43	31.52	31.21	31.34	189,404	+0.04(+0.14%)
Mar 29, 2016	30.75	31.36	30.02	31.29	229,149	+0.42(+1.35%)
Mar 28, 2016	31.01	31.01	30.49	30.87	111,813	-0.13(-0.43%)
Mar 24, 2016	30.74	31.01	31.01	31.01	110,824	+0.05(+0.17%)
Mar 23, 2016	31.15	31.38	30.75	30.95	271,206	-0.30(-0.97%)
Mar 22, 2016	31.37	31.61	30.83	31.26	206,627	-0.28(-0.90%)
Mar 21, 2016	31.57	31.86	31.51	31.54	136,230	-0.12(-0.37%)
Mar 18, 2016	31.86	31.86	31.36	31.66	498,911	+0.17(+0.54%)
Mar 17, 2016	30.54	31.70	30.26	31.49	213,216	+1.00(+3.27%)
Mar 16, 2016	30.20	30.62	30.05	30.49	134,526	+0.26(+0.85%)
Mar 15, 2016	30.59	30.59	30.20	30.23	142,777	-0.61(-1.96%)
Mar 14, 2016	30.87	31.02	30.63	30.84	99,149	-0.23(-0.74%)
Mar 11, 2016	30.59	31.21	30.53	31.07	160,160	+0.71(+2.34%)
Mar 10, 2016	30.80	30.80	29.94	30.36	151,073	-0.42(-1.36%)
Mar 09, 2016	30.85	31.07	30.57	30.77	129,463	+0.11(+0.35%)
Mar 08, 2016	31.09	31.09	30.48	30.67	132,278	-0.57(-1.82%)
Mar 07, 2016	31.29	31.41	30.94	31.24	238,105	-0.17(-0.54%)
Mar 04, 2016	31.10	31.35	31.05	31.41	186,430	+0.32(+1.03%)
Mar 03, 2016	31.01	31.32	30.90	31.09	216,588	+0.09(+0.29%)
Mar 02, 2016	30.97	31.04	30.71	31.00	250,104	-0.07(-0.23%)
Mar 01, 2016	30.85	31.09	30.46	31.07	173,400	+0.54(+1.78%)
Feb 29, 2016	30.92	31.09	30.51	30.53	277,325	-0.37(-1.21%)
Feb 26, 2016	30.80	31.34	30.67	30.90	343,945	+0.21(+0.70%)
Feb 25, 2016	30.47	30.71	29.93	30.69	305,915	+0.22(+0.73%)
Feb 24, 2016	29.48	30.62	29.19	30.46	332,345	+0.63(+2.12%)
Feb 23, 2016	29.89	30.10	29.42	29.83	402,353	-0.12(-0.42%)
Feb 22, 2016	30.47	30.90	29.82	29.96	804,550	-0.15(-0.50%)
Feb 19, 2016	28.89	30.81	28.89	30.11	949,637	+1.96(+6.96%)
Feb 18, 2016	27.34	28.25	27.24	28.15	1,211,919	+0.82(+3.02%)
Feb 17, 2016	27.66	27.74	27.32	27.32	633,463	-0.16(-0.58%)
Feb 16, 2016	27.32	27.67	27.06	27.48	677,125	+0.44(+1.64%)
Feb 12, 2016	27.38	27.04	27.04	27.04	542,222	-0.17(-0.62%)
Feb 11, 2016	26.78	27.36	26.65	27.21	252,531	-0.02(-0.07%)
Feb 10, 2016	27.55	27.66	27.21	27.23	367,632	-0.22(-0.81%)
Feb 09, 2016	27.11	27.61	27.08	27.45	301,991	-0.03(-0.10%)
Feb 08, 2016	27.19	27.67	26.99	27.47	390,519	+0.01(+0.03%)
Feb 05, 2016	27.72	27.90	27.44	27.46	513,303	-0.40(-1.43%)
Feb 04, 2016	27.64	28.44	27.53	27.86	416,650	+0.19(+0.67%)
Feb 03, 2016	27.94	27.94	27.17	27.68	252,490	+0.04(+0.16%)
Feb 02, 2016	28.21	28.24	27.58	27.63	207,532	-0.91(-3.20%)
Feb 01, 2016	28.57	28.73	28.19	28.55	172,737	-0.27(-0.95%)
Jan 29, 2016	27.92	28.88	27.84	28.82	348,878	+0.98(+3.50%)
Jan 28, 2016	28.10	28.36	27.66	27.85	96,233	+0.05(+0.19%)
Jan 27, 2016	27.88	28.32	27.63	27.79	195,458	-0.22(-0.79%)
Jan 26, 2016	27.46	28.09	27.46	28.01	224,561	+0.76(+2.80%)
Jan 25, 2016	27.80	27.91	27.16	27.25	157,794	-0.71(-2.54%)
Jan 22, 2016	27.78	28.32	27.51	27.96	155,987	+0.59(+2.17%)
Jan 21, 2016	27.86	27.95	27.30	27.37	251,415	-0.45(-1.63%)
Jan 20, 2016	27.35	28.18	26.98	27.82	237,155	+0.10(+0.35%)
Jan 19, 2016	28.25	28.25	27.34	27.72	229,439	-0.20(-0.70%)
Jan 15, 2016	27.54	27.92	27.92	27.92	352,946	-0.54(-1.90%)
Jan 14, 2016	28.25	28.79	27.68	28.46	221,593	+0.40(+1.42%)
Jan 13, 2016	29.24	29.54	27.95	28.06	257,380	-1.18(-4.03%)
Jan 12, 2016	29.73	30.08	28.67	29.24	342,014	+0.37(+1.29%)
Jan 11, 2016	28.79	28.95	28.11	28.87	172,537	+0.27(+0.93%)
Jan 08, 2016	29.12	29.12	28.54	28.60	258,838	-0.34(-1.16%)
Jan 07, 2016	29.40	29.56	28.87	28.94	264,477	-1.08(-3.60%)
Jan 06, 2016	29.78	30.07	29.70	30.02	258,344	-0.23(-0.76%)
Jan 05, 2016	30.43	30.49	30.03	30.25	230,485	-0.17(-0.55%)
Jan 04, 2016	30.74	31.14	30.20	30.42	312,864	-0.96(-3.05%)
Dec 31, 2015	31.77	31.37	31.37	31.37	171,679	-0.39(-1.23%)
Dec 30, 2015	31.90	32.08	31.70	31.76	94,730	-0.18(-0.56%)
Dec 29, 2015	31.75	31.98	31.33	31.94	209,359	+0.39(+1.24%)
Dec 28, 2015	31.61	31.61	31.24	31.55	251,755	-0.23(-0.73%)
Dec 24, 2015	31.74	31.78	31.78	31.78	84,373	+0.04(+0.14%)
Dec 23, 2015	31.43	31.88	31.37	31.74	216,125	+0.34(+1.07%)
Dec 22, 2015	31.36	31.42	30.68	31.40	325,655	+0.14(+0.45%)
Dec 21, 2015	31.06	31.45	30.97	31.26	182,601	+0.26(+0.83%)
Dec 18, 2015	31.47	31.53	30.87	31.00	1,046,270	-0.79(-2.48%)
Dec 17, 2015	32.26	32.36	31.79	31.79	177,853	-0.45(-1.40%)
Dec 16, 2015	32.00	32.36	31.78	32.24	93,802	+0.43(+1.37%)
Dec 15, 2015	31.84	32.04	31.43	31.81	200,375	+0.12(+0.36%)
Dec 14, 2015	31.48	31.99	31.37	31.69	335,494	+0.27(+0.87%)
Dec 11, 2015	31.57	31.81	30.98	31.42	194,145	-0.70(-2.18%)
Dec 10, 2015	31.92	32.27	31.89	32.12	118,976	+0.22(+0.69%)
Dec 09, 2015	32.23	32.67	31.78	31.90	141,172	-0.40(-1.24%)
Dec 08, 2015	32.60	32.86	32.23	32.30	151,493	-0.82(-2.49%)
Dec 07, 2015	33.61	33.61	32.98	33.12	172,270	-0.63(-1.87%)
Dec 04, 2015	33.40	33.81	33.36	33.75	106,030	+0.35(+1.04%)
Dec 03, 2015	33.92	34.08	33.25	33.40	121,937	-0.43(-1.28%)
Dec 02, 2015	34.11	34.20	33.78	33.84	136,304	-0.27(-0.81%)
Dec 01, 2015	34.25	34.27	33.78	34.11	183,504	-0.04(-0.10%)
Nov 30, 2015	34.34	34.44	33.95	34.15	201,199	-0.15(-0.44%)
Nov 27, 2015	34.21	34.41	34.08	34.30	62,850	+0.07(+0.21%)
Nov 25, 2015	34.27	34.23	34.23	34.23	89,787	-0.04(-0.10%)
Nov 24, 2015	33.62	34.39	32.91	34.26	151,654	+0.51(+1.50%)
Nov 23, 2015	34.13	34.18	33.58	33.76	198,195	-0.35(-1.04%)
Nov 20, 2015	33.72	34.26	33.14	34.11	459,553	+0.55(+1.63%)
Nov 19, 2015	33.65	33.77	33.35	33.57	217,305	-0.07(-0.21%)
Nov 18, 2015	33.40	33.66	33.18	33.64	334,001	+0.42(+1.28%)
Nov 17, 2015	33.92	33.92	33.19	33.21	211,828	-0.66(-1.96%)
Nov 16, 2015	33.51	33.95	33.50	33.88	213,388	+0.27(+0.79%)
Nov 13, 2015	33.58	34.17	33.32	33.61	318,045	-0.11(-0.34%)
Nov 12, 2015	34.41	34.50	33.67	33.73	283,506	-0.95(-2.73%)
Nov 11, 2015	34.45	34.92	34.31	34.67	291,248	+0.32(+0.93%)
Nov 10, 2015	33.84	34.41	33.84	34.35	250,340	+0.34(+1.01%)
Nov 09, 2015	34.21	34.32	33.85	34.01	322,783	-0.25(-0.72%)
Nov 06, 2015	34.03	34.33	33.59	34.26	147,574	+0.04(+0.10%)
Nov 05, 2015	33.88	34.34	33.65	34.22	241,896	+0.38(+1.12%)
Nov 04, 2015	34.13	34.43	33.59	33.84	278,933	-0.23(-0.67%)
Nov 03, 2015	34.03	34.27	33.80	34.07	368,217	-0.06(-0.18%)
Nov 02, 2015	33.23	34.31	33.23	34.13	429,691	+0.91(+2.74%)
Oct 30, 2015	33.11	33.50	33.03	33.22	321,331	+0.17(+0.51%)
Oct 29, 2015	32.49	33.33	32.49	33.05	354,283	+0.37(+1.14%)
Oct 28, 2015	31.13	32.70	31.13	32.68	412,058	+1.60(+5.15%)
Oct 27, 2015	31.39	31.60	30.89	31.08	391,817	-0.56(-1.76%)
Oct 26, 2015	31.15	31.89	30.73	31.64	739,077	+0.49(+1.56%)
Oct 23, 2015	29.16	32.02	29.16	31.15	667,634	-2.74(-8.08%)
Oct 22, 2015	33.35	34.19	33.35	33.89	457,910	+0.79(+2.38%)
Oct 21, 2015	33.73	33.82	33.08	33.11	291,811	-0.44(-1.32%)
Oct 20, 2015	33.57	33.88	33.38	33.55	339,883	-0.12(-0.37%)
Oct 19, 2015	33.53	33.73	33.46	33.67	222,525	-0.04(-0.10%)
Oct 16, 2015	33.98	34.26	33.37	33.71	193,912	-0.14(-0.42%)
Oct 15, 2015	34.14	34.14	33.04	33.85	553,970	-0.15(-0.44%)
Oct 14, 2015	33.87	34.54	33.78	34.00	494,773	+0.05(+0.16%)
Oct 13, 2015	34.41	34.75	33.95	33.95	150,671	-0.64(-1.84%)
Oct 12, 2015	34.60	35.12	34.29	34.58	516,409	+0.06(+0.18%)
Oct 09, 2015	34.60	34.88	34.16	34.52	234,645	+0.08(+0.23%)
Oct 08, 2015	33.42	34.49	33.42	34.44	249,454	+1.00(+2.99%)
Oct 07, 2015	33.31	33.99	33.14	33.44	321,062	+0.28(+0.85%)
Oct 06, 2015	33.12	33.57	32.97	33.16	177,339	+0.04(+0.11%)
Oct 05, 2015	32.36	33.19	32.34	33.12	189,925	+1.00(+3.11%)
Oct 02, 2015	31.26	32.13	31.04	32.13	166,802	+0.48(+1.51%)
Oct 01, 2015	31.90	32.66	31.32	31.65	254,651	-0.21(-0.67%)
Sep 30, 2015	31.73	31.90	31.46	31.86	180,965	+0.42(+1.32%)
Sep 29, 2015	31.50	31.76	31.22	31.44	201,655	+0.02(+0.06%)
Sep 28, 2015	31.98	32.17	31.42	31.43	307,867	-0.74(-2.31%)
Sep 25, 2015	32.14	32.26	31.85	32.17	279,330	+0.19(+0.58%)
Sep 24, 2015	31.72	32.12	31.33	31.98	222,654	-0.05(-0.17%)
Sep 23, 2015	32.32	32.41	31.81	32.04	177,463	-0.19(-0.60%)
Sep 22, 2015	32.09	32.38	31.87	32.23	240,640	-0.28(-0.87%)
Sep 21, 2015	32.70	32.94	32.44	32.51	193,272	-0.11(-0.33%)
Sep 18, 2015	32.81	33.00	32.54	32.62	460,123	-0.57(-1.73%)
Sep 17, 2015	33.50	33.76	33.16	33.19	184,977	-0.41(-1.21%)
Sep 16, 2015	33.42	33.79	33.42	33.60	133,494	+0.22(+0.66%)
Sep 15, 2015	32.60	33.50	32.59	33.38	239,469	+0.87(+2.66%)
Sep 14, 2015	32.31	32.73	32.06	32.51	299,334	+0.23(+0.71%)
Sep 11, 2015	32.39	32.46	31.57	32.28	291,959	-0.23(-0.71%)
Sep 10, 2015	32.86	32.99	32.43	32.51	304,226	-0.35(-1.08%)
Sep 09, 2015	33.14	33.36	32.82	32.87	295,370	+0.10(+0.30%)
Sep 08, 2015	32.95	33.31	32.45	32.77	427,881	+0.32(+0.98%)
Sep 04, 2015	32.29	32.45	32.45	32.45	229,921	-0.32(-0.97%)
Sep 03, 2015	32.67	33.00	32.48	32.77	548,639	+0.07(+0.22%)
Sep 02, 2015	33.14	33.14	32.56	32.70	518,362	-0.06(-0.19%)
Sep 01, 2015	33.50	33.69	32.67	32.76	200,147	-1.38(-4.04%)
Aug 31, 2015	34.08	34.40	33.88	34.14	182,381	-0.06(-0.18%)
Aug 28, 2015	33.68	34.23	32.91	34.20	191,685	+0.42(+1.26%)
Aug 27, 2015	33.62	34.08	33.23	33.78	216,938	+0.56(+1.68%)
Aug 26, 2015	33.51	33.51	32.55	33.22	492,051	+0.46(+1.40%)
Aug 25, 2015	34.27	34.29	32.72	32.76	325,001	-0.57(-1.72%)
Aug 24, 2015	32.71	34.52	32.71	33.34	424,401	-0.92(-2.67%)
Aug 21, 2015	33.72	34.71	33.12	34.25	391,084	-0.75(-2.14%)
Aug 20, 2015	35.47	35.74	34.95	35.00	225,548	-0.85(-2.38%)
Aug 19, 2015	36.07	36.45	35.71	35.86	172,090	-0.47(-1.29%)
Aug 18, 2015	36.57	36.81	36.18	36.32	219,245	-0.30(-0.82%)
Aug 17, 2015	36.39	36.62	36.07	36.62	195,877	+0.08(+0.22%)
Aug 14, 2015	35.99	36.56	35.77	36.54	376,266	+0.56(+1.57%)
Aug 13, 2015	35.62	36.19	35.42	35.98	315,061	+0.32(+0.89%)
Aug 12, 2015	35.52	35.73	35.10	35.66	216,838	-0.06(-0.17%)
Aug 11, 2015	35.66	36.08	35.26	35.72	331,319	-0.08(-0.22%)
Aug 10, 2015	35.44	35.99	35.44	35.80	473,025	+0.63(+1.78%)
Aug 07, 2015	34.67	35.65	34.59	35.18	517,954	+0.77(+2.23%)
Aug 06, 2015	34.53	34.66	34.23	34.41	295,335	-0.06(-0.18%)
Aug 05, 2015	34.46	34.80	34.31	34.47	227,860	+0.24(+0.69%)
Aug 04, 2015	34.22	34.41	33.94	34.23	264,587	+0.03(+0.08%)
Aug 03, 2015	34.24	34.35	34.06	34.21	311,200	-0.09(-0.26%)
Jul 31, 2015	33.68	34.41	33.61	34.30	443,484	+0.69(+2.04%)
Jul 30, 2015	33.47	33.76	33.27	33.61	179,176	-0.02(-0.05%)
Jul 29, 2015	33.02	33.75	32.80	33.63	239,781	+0.63(+1.90%)
Jul 28, 2015	32.87	33.09	32.60	33.00	414,028	+0.30(+0.92%)
Jul 27, 2015	33.85	34.12	32.63	32.70	560,818	-1.38(-4.06%)
Jul 24, 2015	33.89	34.92	33.18	34.09	807,760	-0.25(-0.72%)
Jul 23, 2015	34.79	34.79	34.23	34.33	599,504	-0.34(-0.99%)
Jul 22, 2015	34.60	34.82	34.41	34.68	550,092	-0.04(-0.10%)
Jul 21, 2015	34.81	34.92	34.44	34.71	583,444	-0.17(-0.48%)
Jul 20, 2015	34.55	34.92	34.33	34.88	399,941	+0.39(+1.12%)
Jul 17, 2015	34.45	34.54	34.07	34.49	287,980	+0.03(+0.08%)
Jul 16, 2015	34.16	34.73	34.16	34.46	237,527	+0.46(+1.35%)
Jul 15, 2015	34.16	34.32	33.85	34.01	175,764	-0.19(-0.54%)
Jul 14, 2015	34.00	34.30	33.74	34.19	116,824	+0.20(+0.60%)
Jul 13, 2015	33.94	34.14	33.81	33.99	181,386	+0.21(+0.63%)
Jul 10, 2015	33.79	33.86	33.42	33.78	202,631	+0.45(+1.35%)
Jul 09, 2015	33.74	33.86	33.22	33.33	267,427	+0.07(+0.21%)
Jul 08, 2015	33.62	33.71	32.99	33.26	346,302	-0.59(-1.74%)
Jul 07, 2015	33.95	34.07	33.48	33.85	263,949	-0.15(-0.44%)
Jul 06, 2015	33.86	34.16	33.56	34.00	200,824	-0.21(-0.62%)
Jul 02, 2015	34.56	34.21	34.21	34.21	112,261	-0.15(-0.44%)