Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	53.82	54.55	53.69	53.71	255,103	+0.08(+0.15%)
Jun 28, 2018	54.18	54.23	53.33	53.62	325,066	-0.62(-1.14%)
Jun 27, 2018	54.44	55.15	54.23	54.24	320,885	-0.12(-0.22%)
Jun 26, 2018	54.02	54.64	53.84	54.36	269,114	+0.48(+0.90%)
Jun 25, 2018	54.13	54.18	53.24	53.88	231,332	-0.44(-0.81%)
Jun 22, 2018	54.08	55.16	54.08	54.32	418,447	+0.76(+1.41%)
Jun 21, 2018	53.66	53.93	52.83	53.56	241,058	-0.26(-0.47%)
Jun 20, 2018	53.07	54.07	52.38	53.82	412,734	+1.15(+2.18%)
Jun 19, 2018	53.37	53.65	52.38	52.67	399,022	-1.29(-2.40%)
Jun 18, 2018	53.15	54.10	52.94	53.96	201,037	+0.46(+0.85%)
Jun 15, 2018		53.54	53.48	53.51	325,763	+0.03(+0.05%)
Jun 14, 2018	53.83	54.12	52.98	53.48	231,047	-0.26(-0.48%)
Jun 13, 2018	54.27	54.27	53.68	53.73	269,220	-0.51(-0.94%)
Jun 12, 2018	54.76	54.86	54.02	54.24	154,689	-0.46(-0.83%)
Jun 11, 2018	54.30	54.87	54.29	54.70	144,346	+0.27(+0.50%)
Jun 08, 2018	54.28	54.94	54.24	54.43	195,611	+0.13(+0.23%)
Jun 07, 2018	54.31	54.88	54.09	54.30	672,119	+0.02(+0.03%)
Jun 06, 2018		54.49		54.28	234,891	+0.10(+0.19%)
Jun 05, 2018	53.89	54.22	53.51	54.18	175,563	+0.33(+0.61%)
Jun 04, 2018	54.62	54.83	53.71	53.85	296,707	-0.42(-0.77%)
Jun 01, 2018	54.64	55.00	54.05	54.27	292,593	+0.09(+0.17%)
May 31, 2018	55.05	55.17	54.03	54.18	227,983	-0.87(-1.57%)
May 30, 2018	54.63	55.19	54.38	55.05	232,861	+0.77(+1.41%)
May 29, 2018	53.84	54.54	52.83	54.28	313,447	-0.02(-0.03%)
May 25, 2018		54.30	54.30	54.30	0	-0.44(-0.80%)
May 24, 2018	54.91	55.33	54.67	54.74	369,005	-0.30(-0.55%)
May 23, 2018	55.24	55.39	54.69	55.04	419,706	-0.36(-0.66%)
May 22, 2018	56.86	57.26	55.39	55.40	431,624	-1.25(-2.20%)
May 21, 2018	55.66	56.67	55.55	56.65	151,715	+1.35(+2.45%)
May 18, 2018	55.31	55.89	55.20	55.29	279,405	+0.05(+0.08%)
May 17, 2018	54.70	55.30	54.64	55.25	350,369	+0.45(+0.81%)
May 16, 2018	54.27	55.26	54.21	54.80	315,340	+0.94(+1.74%)
May 15, 2018	53.07	54.14	52.95	53.86	204,698	+0.49(+0.92%)
May 14, 2018	53.66	54.17	53.08	53.37	308,473	-0.16(-0.31%)
May 11, 2018	53.29	54.08	53.21	53.54	227,431	+0.34(+0.63%)
May 10, 2018	52.63	53.31	52.62	53.20	237,521	+0.27(+0.52%)
May 09, 2018	52.34	53.32	52.03	52.93	304,752	+0.81(+1.55%)
May 08, 2018	51.30	52.19	51.30	52.12	287,036	+0.60(+1.17%)
May 07, 2018	50.94	51.97	50.88	51.52	420,943	+0.86(+1.71%)
May 04, 2018	48.06	51.27	47.74	50.65	513,519	+2.68(+5.59%)
May 03, 2018	48.65	48.76	47.67	47.97	253,854	-0.83(-1.70%)
May 02, 2018	48.54	50.03	48.53	48.80	618,569	+0.27(+0.56%)
May 01, 2018	50.18	50.18	47.70	48.53	383,808	-1.97(-3.91%)
Apr 30, 2018	50.10	51.62	50.10	50.50	462,295	+0.35(+0.69%)
Apr 27, 2018	56.03	56.03	49.94	50.15	415,979	-5.35(-9.63%)
Apr 26, 2018	55.69	55.70	54.79	55.50	90,719	-0.15(-0.28%)
Apr 25, 2018	55.61	57.07	55.03	55.66	151,558	+0.00(+0.00%)
Apr 24, 2018	56.27	56.84	54.94	55.66	287,828	-0.25(-0.44%)
Apr 23, 2018	56.58	56.90	55.83	55.90	127,858	-0.61(-1.08%)
Apr 20, 2018	56.64	57.07	56.17	56.51	124,144	-0.33(-0.58%)
Apr 19, 2018	57.48	58.01	56.75	56.84	192,868	-0.62(-1.08%)
Apr 18, 2018	56.40	57.59	56.34	57.46	196,702	+1.46(+2.60%)
Apr 17, 2018	56.07	56.53	55.80	56.00	285,273	+0.39(+0.70%)
Apr 16, 2018	55.02	55.83	54.92	55.61	241,887	+0.74(+1.34%)
Apr 13, 2018	55.02	55.17	54.51	54.87	321,895	-0.13(-0.23%)
Apr 12, 2018	55.02	55.37	54.76	55.00	227,680	+0.21(+0.38%)
Apr 11, 2018	54.97	55.29	54.69	54.79	194,723	-0.58(-1.05%)
Apr 10, 2018	55.17	55.68	54.54	55.37	164,703	+1.02(+1.87%)
Apr 09, 2018	54.90	55.80	54.28	54.36	134,765	-0.10(-0.18%)
Apr 06, 2018	55.25	55.87	54.01	54.46	281,726	-1.39(-2.49%)
Apr 05, 2018	55.47	55.95	55.02	55.85	151,954	+0.75(+1.35%)
Apr 04, 2018	53.44	55.30	53.44	55.10	161,308	+0.72(+1.32%)
Apr 03, 2018	53.76	54.66	53.59	54.38	299,954	+0.93(+1.74%)
Apr 02, 2018	54.26	54.45	52.74	53.46	209,673	-1.01(-1.85%)
Mar 29, 2018		54.46	54.46	54.46	0	+0.95(+1.78%)
Mar 28, 2018	54.16	54.28	53.33	53.51	230,609	-0.51(-0.94%)
Mar 27, 2018	55.24	55.34	53.76	54.02	226,975	-1.09(-1.98%)
Mar 26, 2018	54.91	55.17	53.97	55.11	174,742	+1.23(+2.28%)
Mar 23, 2018	54.72	55.12	53.88	53.88	330,485	-0.70(-1.28%)
Mar 22, 2018	55.52	55.92	54.42	54.58	295,839	-1.66(-2.96%)
Mar 21, 2018	55.66	56.84	54.56	56.25	271,093	+0.39(+0.70%)
Mar 20, 2018	56.53	56.60	55.82	55.86	214,336	-0.65(-1.14%)
Mar 19, 2018	56.03	56.63	55.06	56.50	194,341	+0.13(+0.23%)
Mar 16, 2018	55.59	56.53	54.44	56.37	563,184	+0.68(+1.22%)
Mar 15, 2018	55.81	56.48	55.40	55.69	213,141	+0.05(+0.10%)
Mar 14, 2018	56.38	57.90	55.44	55.64	216,409	-0.37(-0.67%)
Mar 13, 2018	56.43	56.92	55.82	56.01	183,065	-0.09(-0.16%)
Mar 12, 2018	57.08	57.37	56.03	56.10	235,000	-0.92(-1.61%)
Mar 09, 2018	55.64	57.14	55.32	57.02	190,061	+1.81(+3.28%)
Mar 08, 2018	54.91	55.47	54.62	55.21	181,938	+0.45(+0.81%)
Mar 07, 2018		54.89		54.76	353,507	-0.06(-0.12%)
Mar 06, 2018	54.86	55.47	53.88	54.83	335,351	+0.19(+0.35%)
Mar 05, 2018	54.14	55.02	53.68	54.64	161,280	+0.11(+0.20%)
Mar 02, 2018	53.27	54.72	52.95	54.53	199,325	+0.76(+1.42%)
Mar 01, 2018	54.81	54.89	53.03	53.76	200,235	-1.08(-1.97%)
Feb 28, 2018	56.54	56.77	54.83	54.85	241,043	-1.64(-2.90%)
Feb 27, 2018	57.70	58.07	56.48	56.48	288,858	-1.28(-2.22%)
Feb 26, 2018	57.93	57.99	56.95	57.77	214,155	-0.15(-0.27%)
Feb 23, 2018	58.74	58.74	57.07	57.92	227,288	-0.41(-0.70%)
Feb 22, 2018	57.47	58.96	57.47	58.33	280,489	+1.12(+1.96%)
Feb 21, 2018	55.65	58.31	55.30	57.21	302,588	+1.78(+3.21%)
Feb 20, 2018	58.03	58.58	55.30	55.43	287,504	-2.60(-4.47%)
Feb 16, 2018		58.03	58.03	58.03	0	+0.96(+1.69%)
Feb 15, 2018	55.71	57.07	55.71	57.07	183,121	+1.79(+3.23%)
Feb 14, 2018	54.00	55.46	53.94	55.28	390,923	+0.68(+1.25%)
Feb 13, 2018	54.43	54.85	53.95	54.60	178,702	-0.15(-0.27%)
Feb 12, 2018	54.35	55.31	53.98	54.74	264,485	+0.48(+0.89%)
Feb 09, 2018	54.33	54.73	52.93	54.26	389,620	+0.47(+0.88%)
Feb 08, 2018	55.70	55.85	53.76	53.79	202,071	-1.77(-3.18%)
Feb 07, 2018	55.74	56.44	55.38	55.56	274,291	-0.18(-0.33%)
Feb 06, 2018	54.73	56.19	54.21	55.74	316,972	-0.92(-1.63%)
Feb 05, 2018	57.76	58.36	55.90	56.66	133,835	-1.66(-2.84%)
Feb 02, 2018	59.54	59.91	58.24	58.32	181,741	-1.75(-2.92%)
Feb 01, 2018	59.42	60.25	58.81	60.07	226,962	+0.37(+0.62%)
Jan 31, 2018	60.61	61.04	59.59	59.70	255,096	-0.36(-0.60%)
Jan 30, 2018	60.48	60.54	59.67	60.06	265,082	-0.73(-1.19%)
Jan 29, 2018	61.29	61.70	60.71	60.79	126,667	-0.73(-1.19%)
Jan 26, 2018	61.40	61.67	60.80	61.52	116,790	+0.19(+0.31%)
Jan 25, 2018	61.37	61.67	60.41	61.33	132,561	+0.25(+0.42%)
Jan 24, 2018	61.03	61.75	60.66	61.08	189,481	+0.37(+0.61%)
Jan 23, 2018	60.31	60.99	60.16	60.70	213,617	+0.25(+0.41%)
Jan 22, 2018	61.14	61.25	59.92	60.46	167,588	-1.11(-1.80%)
Jan 19, 2018	61.10	62.01	61.09	61.57	250,502	+0.29(+0.47%)
Jan 18, 2018	61.20	61.61	61.04	61.28	194,424	-0.06(-0.10%)
Jan 17, 2018	61.34	61.65	60.59	61.34	208,496	+0.25(+0.42%)
Jan 16, 2018	61.78	62.82	60.92	61.09	314,234	-0.43(-0.69%)
Jan 12, 2018		61.51	61.51	61.51	0	+0.15(+0.24%)
Jan 11, 2018	59.83	61.52	59.66	61.37	205,695	+1.87(+3.14%)
Jan 10, 2018	59.68	59.79	59.23	59.50	165,283	-0.45(-0.76%)
Jan 09, 2018	59.43	60.39	59.43	59.95	195,679	+0.57(+0.96%)
Jan 08, 2018	58.70	59.63	58.36	59.38	264,897	+0.68(+1.16%)
Jan 05, 2018	59.34	59.39	58.46	58.70	261,597	-0.37(-0.63%)
Jan 04, 2018	58.49	59.29	58.49	59.07	164,449	+0.99(+1.70%)
Jan 03, 2018	58.22	58.66	57.83	58.08	215,114	-0.32(-0.54%)
Jan 02, 2018	57.42	58.64	57.38	58.40	480,669	+0.99(+1.72%)
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%)