Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.43	53.85	53.20	53.55	159,495	+0.30(+0.57%)
Jun 29, 2017	54.42	54.42	52.95	53.24	182,015	-0.89(-1.64%)
Jun 28, 2017	53.34	54.16	52.82	54.13	183,845	+1.25(+2.37%)
Jun 27, 2017	53.32	53.55	52.63	52.88	268,384	-0.45(-0.84%)
Jun 26, 2017	53.72	53.99	52.76	53.33	201,357	-0.35(-0.65%)
Jun 23, 2017	53.06	53.78	52.63	53.67	588,387	+0.67(+1.26%)
Jun 22, 2017	52.63	53.05	52.52	53.01	239,174	+0.46(+0.87%)
Jun 21, 2017	53.81	53.90	52.50	52.55	250,881	-1.16(-2.16%)
Jun 20, 2017	54.39	54.52	53.39	53.71	234,767	-0.76(-1.39%)
Jun 19, 2017	53.93	54.59	53.93	54.47	179,629	+0.60(+1.12%)
Jun 16, 2017	53.67	54.20	53.59	53.87	520,356	-0.24(-0.44%)
Jun 15, 2017	53.11	54.19	53.07	54.10	201,385	+0.34(+0.63%)
Jun 14, 2017	54.08	54.08	53.38	53.77	228,641	-0.27(-0.51%)
Jun 13, 2017	54.45	54.77	53.91	54.04	231,936	-0.27(-0.49%)
Jun 12, 2017	54.82	54.93	53.86	54.30	182,795	-0.50(-0.92%)
Jun 09, 2017	54.89	55.57	54.49	54.81	394,184	+0.28(+0.52%)
Jun 08, 2017	53.20	54.69	53.06	54.52	241,366	+1.48(+2.79%)
Jun 07, 2017	52.59	53.08	52.43	53.04	427,314	+0.48(+0.90%)
Jun 06, 2017	52.56	52.93	52.09	52.57	214,905	-0.36(-0.67%)
Jun 05, 2017	53.23	53.30	52.54	52.92	303,726	-0.48(-0.89%)
Jun 02, 2017	52.46	53.98	52.35	53.40	359,065	+0.94(+1.80%)
Jun 01, 2017	52.12	52.56	51.66	52.46	320,928	+0.69(+1.33%)
May 31, 2017	51.54	51.98	50.95	51.77	200,238	+0.23(+0.44%)
May 30, 2017	51.34	51.92	51.08	51.54	200,341	+0.05(+0.11%)
May 26, 2017	51.23	51.57	51.10	51.49	169,920	+0.05(+0.09%)
May 25, 2017	51.28	51.59	51.02	51.44	179,193	+0.39(+0.77%)
May 24, 2017	50.78	51.54	50.65	51.05	208,327	+0.32(+0.63%)
May 23, 2017	50.07	50.73	49.59	50.73	188,004	+0.83(+1.67%)
May 22, 2017	49.99	50.98	49.57	49.90	217,651	+0.18(+0.37%)
May 19, 2017	49.47	50.27	49.44	49.71	623,616	+0.49(+1.00%)
May 18, 2017	49.83	49.90	49.21	49.22	216,396	-0.64(-1.28%)
May 17, 2017	50.82	50.40	49.69	49.86	364,951	-0.96(-1.89%)
May 16, 2017	50.64	50.84	50.12	50.82	279,923	+0.20(+0.40%)
May 15, 2017	50.63	51.17	50.24	50.62	267,851	+0.36(+0.71%)
May 12, 2017	50.62	51.03	49.86	50.26	199,671	-0.57(-1.13%)
May 11, 2017	50.62	51.11	50.19	50.84	250,292	-0.15(-0.29%)
May 10, 2017	50.94	51.11	50.60	50.98	302,377	-0.10(-0.20%)
May 09, 2017	50.99	51.28	50.66	51.08	310,723	+0.35(+0.68%)
May 08, 2017	50.47	50.87	50.42	50.73	229,754	+0.30(+0.60%)
May 05, 2017	50.18	50.86	49.90	50.43	354,829	+0.55(+1.10%)
May 04, 2017	49.68	50.60	49.42	49.89	332,638	+0.38(+0.77%)
May 03, 2017	49.45	49.73	48.81	49.50	501,519	-0.47(-0.93%)
May 02, 2017	50.84	51.09	49.66	49.97	259,106	-0.78(-1.53%)
May 01, 2017	50.68	50.80	49.57	50.74	307,752	+0.58(+1.16%)
Apr 28, 2017	50.19	51.57	49.63	50.16	476,833	+1.57(+3.23%)
Apr 27, 2017	48.27	49.10	48.27	48.59	228,742	+0.18(+0.38%)
Apr 26, 2017	47.96	48.65	47.59	48.41	221,770	+0.36(+0.74%)
Apr 25, 2017	47.54	48.23	47.46	48.05	216,711	+0.88(+1.86%)
Apr 24, 2017	47.95	48.42	46.84	47.18	312,444	+0.25(+0.53%)
Apr 21, 2017	46.78	47.22	46.66	46.93	174,057	+0.16(+0.35%)
Apr 20, 2017	46.11	46.87	45.81	46.77	134,543	+0.93(+2.03%)
Apr 19, 2017	46.03	46.30	45.71	45.83	122,973	+0.06(+0.14%)
Apr 18, 2017	45.36	45.83	45.16	45.77	128,150	-0.05(-0.12%)
Apr 17, 2017	45.20	45.86	45.08	45.83	111,363	+0.82(+1.82%)
Apr 13, 2017	45.38	45.88	45.00	45.00	160,032	-0.54(-1.18%)
Apr 12, 2017	46.48	46.48	45.39	45.54	156,024	-1.19(-2.54%)
Apr 11, 2017	46.35	46.80	45.99	46.73	454,106	+0.28(+0.61%)
Apr 10, 2017	46.57	46.98	46.07	46.45	90,240	-0.14(-0.29%)
Apr 07, 2017	46.63	46.84	45.89	46.58	272,672	-0.06(-0.14%)
Apr 06, 2017	45.91	46.92	45.86	46.65	178,803	+0.64(+1.39%)
Apr 05, 2017	46.95	47.13	45.85	46.01	376,293	-0.53(-1.14%)
Apr 04, 2017	45.87	46.88	45.87	46.54	350,935	+0.91(+2.00%)
Apr 03, 2017	47.00	47.04	45.25	45.62	251,950	-1.22(-2.61%)
Mar 31, 2017	46.51	47.04	46.22	46.85	221,187	+0.26(+0.55%)
Mar 30, 2017	46.00	46.73	46.00	46.59	129,918	+0.61(+1.33%)
Mar 29, 2017	45.71	46.17	45.51	45.98	75,371	+0.09(+0.20%)
Mar 28, 2017	45.03	46.11	44.69	45.89	156,582	+0.62(+1.37%)
Mar 27, 2017	44.84	45.45	43.99	45.27	148,492	-0.12(-0.26%)
Mar 24, 2017	46.13	46.30	45.08	45.39	193,114	-0.51(-1.11%)
Mar 23, 2017	45.06	46.19	44.81	45.90	180,180	+0.95(+2.11%)
Mar 22, 2017	45.07	45.16	44.38	44.95	171,872	-0.29(-0.65%)
Mar 21, 2017	46.65	46.91	45.21	45.24	218,924	-1.10(-2.38%)
Mar 20, 2017	46.61	46.61	46.10	46.35	141,477	-0.20(-0.43%)
Mar 17, 2017	46.19	46.67	46.01	46.55	401,666	+0.17(+0.37%)
Mar 16, 2017	46.70	46.94	46.20	46.37	165,636	-0.17(-0.37%)
Mar 15, 2017	45.52	46.75	45.52	46.55	186,179	+1.21(+2.68%)
Mar 14, 2017	44.84	45.57	44.77	45.33	154,430	+0.11(+0.24%)
Mar 13, 2017		45.52	44.65	45.22	106,026	+0.16(+0.36%)
Mar 10, 2017	45.21	45.36	44.58	45.06	124,526	+0.26(+0.59%)
Mar 09, 2017	45.37	45.60	44.74	44.79	165,318	-0.62(-1.37%)
Mar 08, 2017	46.07	46.21	45.37	45.41	89,966	-0.48(-1.05%)
Mar 07, 2017	45.97	46.32	45.71	45.90	109,599	-0.20(-0.44%)
Mar 06, 2017	45.73	46.27	44.69	46.10	109,842	-0.01(-0.02%)
Mar 03, 2017	46.30	46.40	45.66	46.11	141,054	-0.27(-0.59%)
Mar 02, 2017	47.27	47.40	46.28	46.38	120,551	-0.95(-2.01%)
Mar 01, 2017	46.53	47.42	46.53	47.33	201,842	+1.61(+3.51%)
Feb 28, 2017	46.53	46.60	45.60	45.73	257,509	-0.80(-1.73%)
Feb 27, 2017	45.95	46.56	45.71	46.53	210,762	+0.66(+1.43%)
Feb 24, 2017	45.63	46.10	45.52	45.87	146,017	+0.01(+0.02%)
Feb 23, 2017	46.07	46.20	45.35	45.86	195,727	-0.13(-0.28%)
Feb 22, 2017	45.41	46.03	44.96	45.99	150,503	+0.27(+0.60%)
Feb 21, 2017	46.03	46.40	45.54	45.72	304,201	-0.02(-0.04%)
Feb 17, 2017		45.73	45.73	45.73	0	+1.78(+4.06%)
Feb 16, 2017	44.31	44.31	43.56	43.95	303,642	-0.34(-0.76%)
Feb 15, 2017	44.11	44.47	43.91	44.29	187,978	+0.13(+0.29%)
Feb 14, 2017	44.31	44.38	43.86	44.16	157,498	-0.36(-0.82%)
Feb 13, 2017	44.62	44.96	44.36	44.52	82,719	+0.31(+0.70%)
Feb 10, 2017	44.00	44.41	43.58	44.21	108,087	+0.56(+1.27%)
Feb 09, 2017	42.87	43.85	42.78	43.66	281,076	+0.85(+1.98%)
Feb 08, 2017	43.30	43.30	42.54	42.81	183,342	-0.63(-1.45%)
Feb 07, 2017	43.48	43.67	43.11	43.44	205,132	+0.19(+0.44%)
Feb 06, 2017	43.33	43.40	42.66	43.25	161,244	-0.28(-0.65%)
Feb 03, 2017	43.32	43.67	43.00	43.53	184,530	+0.40(+0.93%)
Feb 02, 2017	43.72	43.72	42.93	43.13	162,846	-0.76(-1.72%)
Feb 01, 2017	43.97	44.41	43.67	43.89	178,628	+0.08(+0.19%)
Jan 31, 2017	44.04	44.15	43.27	43.80	205,216	-0.40(-0.91%)
Jan 30, 2017	44.12	44.52	43.44	44.21	331,926	-0.33(-0.74%)
Jan 27, 2017	44.51	44.56	43.91	44.53	201,034	+0.17(+0.39%)
Jan 26, 2017	44.01	44.55	43.91	44.36	214,383	+0.30(+0.68%)
Jan 25, 2017	43.40	44.16	43.20	44.06	256,356	+1.08(+2.52%)
Jan 24, 2017	41.81	43.16	41.67	42.98	175,515	+1.25(+2.99%)
Jan 23, 2017	41.88	42.09	41.38	41.73	253,365	-0.31(-0.74%)
Jan 20, 2017	42.24	42.63	41.95	42.04	154,546	-0.20(-0.47%)
Jan 19, 2017	42.82	42.82	41.85	42.24	173,578	-0.49(-1.15%)
Jan 18, 2017	42.61	42.97	42.52	42.73	186,987	+0.18(+0.43%)
Jan 17, 2017	43.20	43.20	42.47	42.55	115,625	-0.86(-1.99%)
Jan 13, 2017		43.41	43.41	43.41	0	+0.88(+2.08%)
Jan 12, 2017	43.24	43.24	41.80	42.53	141,694	-0.92(-2.12%)
Jan 11, 2017	43.12	43.50	42.66	43.45	168,544	+0.36(+0.85%)
Jan 10, 2017	42.47	43.13	42.46	43.09	160,104	+0.59(+1.39%)
Jan 09, 2017	43.07	43.08	42.28	42.49	189,335	-0.89(-2.06%)
Jan 06, 2017	43.35	43.62	42.89	43.39	236,455	+0.30(+0.70%)
Jan 05, 2017	43.95	43.96	42.69	43.09	203,254	-0.94(-2.13%)
Jan 04, 2017	43.80	44.14	43.59	44.02	225,876	+0.34(+0.77%)
Jan 03, 2017	43.86	43.91	43.18	43.69	144,026	+0.53(+1.22%)
Dec 30, 2016		43.16	43.16	43.16	0	-0.15(-0.36%)
Dec 29, 2016	43.36	43.60	42.95	43.31	125,039	+0.05(+0.13%)
Dec 28, 2016	44.07	44.07	43.16	43.26	98,745	-0.63(-1.43%)
Dec 27, 2016	43.69	43.98	43.54	43.89	107,682	+0.23(+0.52%)
Dec 23, 2016		43.66	43.66	43.66	0	+0.47(+1.10%)
Dec 22, 2016	44.17	44.29	42.88	43.19	576,422	-1.16(-2.63%)
Dec 21, 2016	44.73	44.78	44.31	44.35	184,532	-0.38(-0.85%)
Dec 20, 2016	44.96	45.42	44.31	44.73	288,586	-0.15(-0.34%)
Dec 19, 2016	44.40	45.22	43.37	44.89	284,023	+0.47(+1.07%)
Dec 16, 2016	44.65	44.92	44.20	44.41	615,428	+0.05(+0.12%)
Dec 15, 2016	43.55	44.63	43.41	44.36	239,338	+0.90(+2.07%)
Dec 14, 2016	43.20	43.74	43.06	43.46	284,772	+0.03(+0.06%)
Dec 13, 2016	43.72	43.80	42.92	43.43	161,585	-0.06(-0.15%)
Dec 12, 2016	43.66	44.45	43.23	43.50	127,934	-0.25(-0.56%)
Dec 09, 2016	44.46	44.46	43.56	43.74	306,535	-0.58(-1.31%)
Dec 08, 2016	44.28	44.74	43.69	44.32	276,277	+0.18(+0.41%)
Dec 07, 2016	43.37	44.33	43.09	44.14	197,113	+0.85(+1.95%)
Dec 06, 2016	42.98	43.45	42.49	43.30	203,613	+0.27(+0.63%)
Dec 05, 2016	43.08	43.23	42.64	43.02	159,152	+0.41(+0.96%)
Dec 02, 2016	42.55	43.04	42.35	42.61	139,213	+0.01(+0.02%)
Dec 01, 2016	42.25	42.80	41.93	42.60	199,971	+0.56(+1.32%)
Nov 30, 2016	42.38	42.64	41.85	42.05	171,416	-0.11(-0.26%)
Nov 29, 2016	42.30	42.60	42.08	42.16	144,465	-0.26(-0.62%)
Nov 28, 2016	42.57	42.63	41.75	42.42	157,861	-0.33(-0.77%)
Nov 25, 2016	42.69	42.75	42.33	42.75	86,346	+0.14(+0.32%)
Nov 23, 2016		42.61	42.61	42.61	0	+0.53(+1.25%)
Nov 22, 2016	41.75	42.11	41.18	42.08	350,569	+0.56(+1.36%)
Nov 21, 2016	40.86	41.56	40.86	41.52	231,442	+0.76(+1.88%)
Nov 18, 2016	39.92	40.82	39.90	40.76	295,758	+0.93(+2.35%)
Nov 17, 2016	40.06	40.42	39.69	39.82	180,084	-0.24(-0.59%)
Nov 16, 2016	40.08	40.22	39.25	40.06	175,776	-0.04(-0.09%)
Nov 15, 2016	39.98	40.17	39.36	40.09	150,993	-0.01(-0.02%)
Nov 14, 2016	39.86	40.18	39.54	40.10	192,669	+0.65(+1.66%)
Nov 11, 2016	38.77	39.84	38.49	39.45	350,873	+0.60(+1.54%)
Nov 10, 2016	38.12	39.01	37.61	38.85	334,221	+1.35(+3.61%)
Nov 09, 2016	36.16	37.52	36.16	37.50	329,956	+0.94(+2.58%)
Nov 08, 2016	36.32	36.76	36.23	36.55	188,194	+0.12(+0.32%)
Nov 07, 2016	36.25	36.55	36.19	36.44	189,449	+1.00(+2.82%)
Nov 04, 2016	35.14	35.74	34.91	35.44	223,598	+0.33(+0.93%)
Nov 03, 2016	34.72	35.37	34.62	35.11	209,919	+0.57(+1.66%)
Nov 02, 2016	34.83	35.14	34.44	34.54	314,469	-0.20(-0.57%)
Nov 01, 2016	36.25	36.25	34.51	34.74	335,655	-1.42(-3.92%)
Oct 31, 2016	36.64	36.90	36.12	36.15	206,853	-0.47(-1.29%)
Oct 28, 2016	37.53	37.63	36.06	36.63	251,604	+0.92(+2.57%)
Oct 27, 2016	36.01	36.01	35.40	35.71	130,180	-0.19(-0.53%)
Oct 26, 2016	35.67	36.15	35.67	35.90	135,834	+0.09(+0.25%)
Oct 25, 2016	35.77	35.94	35.37	35.81	113,336	+0.10(+0.28%)
Oct 24, 2016	35.78	36.41	35.59	35.71	127,505	+0.29(+0.82%)
Oct 21, 2016	35.26	35.56	35.07	35.42	110,778	-0.25(-0.71%)
Oct 20, 2016	35.98	36.10	35.57	35.67	114,674	-0.45(-1.26%)
Oct 19, 2016	35.67	36.49	35.46	36.13	128,992	+0.54(+1.50%)
Oct 18, 2016	35.68	35.85	35.44	35.59	169,935	+0.32(+0.90%)
Oct 17, 2016	35.21	35.33	35.07	35.27	90,547	-0.04(-0.10%)
Oct 14, 2016	35.23	35.76	35.18	35.31	147,411	+0.25(+0.70%)
Oct 13, 2016	34.98	35.37	34.37	35.07	170,280	-0.24(-0.67%)
Oct 12, 2016	35.66	35.97	35.28	35.30	259,989	-0.21(-0.59%)
Oct 11, 2016	35.77	35.77	35.20	35.51	147,664	-0.41(-1.14%)
Oct 10, 2016	35.66	36.21	35.66	35.92	191,003	+0.36(+1.02%)
Oct 07, 2016	36.62	36.62	35.53	35.56	184,011	-1.15(-3.14%)
Oct 06, 2016	36.49	36.76	36.25	36.71	153,848	+0.18(+0.50%)
Oct 05, 2016	36.25	36.98	36.17	36.53	103,038	+0.44(+1.23%)
Oct 04, 2016	36.38	36.61	35.92	36.08	156,266	-0.25(-0.70%)
Oct 03, 2016	36.58	36.67	36.16	36.34	240,926	-0.46(-1.26%)
Sep 30, 2016	36.36	37.03	36.27	36.80	177,621	+0.60(+1.65%)
Sep 29, 2016	36.91	36.91	36.18	36.20	175,395	-0.69(-1.87%)
Sep 28, 2016	36.31	36.89	36.20	36.89	172,442	+0.60(+1.65%)
Sep 27, 2016	35.85	36.36	35.71	36.29	132,192	+0.36(+1.01%)
Sep 26, 2016	35.95	36.36	35.77	35.93	145,506	-0.23(-0.63%)
Sep 23, 2016	36.65	36.65	36.06	36.15	174,830	-0.54(-1.46%)
Sep 22, 2016	36.20	36.71	36.01	36.69	245,556	+0.86(+2.41%)
Sep 21, 2016	35.64	35.90	35.51	35.83	229,110	+0.46(+1.31%)
Sep 20, 2016	35.66	35.89	35.29	35.37	108,421	-0.07(-0.20%)
Sep 19, 2016	35.32	35.66	35.17	35.44	136,729	+0.42(+1.19%)
Sep 16, 2016	35.49	35.57	34.98	35.02	329,393	-0.56(-1.58%)
Sep 15, 2016	35.16	35.70	35.08	35.58	150,070	+0.42(+1.19%)
Sep 14, 2016	35.38	35.68	35.13	35.17	197,671	-0.21(-0.59%)
Sep 13, 2016	35.86	36.27	35.32	35.37	179,419	-0.91(-2.50%)
Sep 12, 2016	35.59	36.36	35.47	36.28	195,123	+0.37(+1.04%)
Sep 09, 2016	36.70	36.87	35.89	35.91	177,033	-1.08(-2.92%)
Sep 08, 2016	37.19	37.21	36.93	36.99	147,824	-0.25(-0.68%)
Sep 07, 2016	37.00	37.35	36.82	37.24	231,818	+0.24(+0.66%)
Sep 06, 2016	37.75	37.77	36.98	37.00	238,277	-0.74(-1.95%)
Sep 02, 2016	37.51	37.73	37.73	37.73	286,280	+0.44(+1.17%)
Sep 01, 2016	37.63	37.66	36.94	37.30	197,219	-0.22(-0.58%)
Aug 31, 2016	37.41	37.62	37.09	37.52	148,361	+0.02(+0.05%)
Aug 30, 2016	37.46	37.79	37.32	37.50	160,158	-0.15(-0.41%)
Aug 29, 2016	37.64	37.92	37.38	37.65	159,202	+0.15(+0.41%)
Aug 26, 2016	37.62	37.99	37.23	37.50	167,020	-0.02(-0.05%)
Aug 25, 2016	37.22	37.60	37.20	37.52	137,193	+0.16(+0.44%)
Aug 24, 2016	37.57	37.62	37.24	37.35	124,357	-0.21(-0.56%)
Aug 23, 2016	37.58	37.62	37.37	37.56	135,656	+0.26(+0.71%)
Aug 22, 2016	37.36	37.52	37.03	37.30	201,464	-0.24(-0.65%)
Aug 19, 2016	37.07	37.71	36.68	37.54	291,923	+0.45(+1.22%)
Aug 18, 2016	36.82	37.22	36.67	37.09	210,875	+0.24(+0.66%)
Aug 17, 2016	36.55	36.98	36.05	36.85	177,179	+0.34(+0.94%)
Aug 16, 2016	36.67	36.69	36.28	36.50	137,833	-0.23(-0.62%)
Aug 15, 2016	36.54	36.86	36.54	36.73	193,925	+0.21(+0.57%)
Aug 12, 2016	36.59	36.67	36.20	36.52	132,097	-0.18(-0.49%)
Aug 11, 2016	36.64	37.30	36.41	36.70	267,581	+0.25(+0.69%)
Aug 10, 2016	36.50	36.62	36.17	36.45	165,798	+0.01(+0.02%)
Aug 09, 2016	35.74	36.44	35.74	36.44	521,927	+0.32(+0.88%)
Aug 08, 2016	36.24	36.45	36.10	36.12	215,627	-0.11(-0.30%)
Aug 05, 2016	35.91	36.38	35.84	36.23	190,911	+0.53(+1.50%)
Aug 04, 2016	35.72	35.92	35.57	35.70	208,301	+0.03(+0.08%)
Aug 03, 2016	35.26	35.80	35.15	35.67	336,371	+0.39(+1.10%)
Aug 02, 2016	35.24	35.63	35.19	35.28	394,624	+0.07(+0.21%)
Aug 01, 2016	34.38	35.22	34.10	35.21	412,686	+0.90(+2.61%)
Jul 29, 2016	33.47	34.38	32.90	34.31	340,515	+1.14(+3.44%)
Jul 28, 2016	33.15	33.34	32.81	33.17	184,934	-0.06(-0.19%)
Jul 27, 2016	33.31	33.47	32.98	33.24	257,721	-0.04(-0.11%)
Jul 26, 2016	32.78	33.32	32.74	33.27	133,897	+0.57(+1.74%)
Jul 25, 2016	32.83	32.88	32.54	32.70	118,847	-0.25(-0.77%)
Jul 22, 2016	32.82	33.05	32.53	32.96	126,421	+0.10(+0.30%)
Jul 21, 2016	32.99	33.07	32.65	32.86	159,294	-0.14(-0.41%)
Jul 20, 2016	32.88	33.11	32.66	32.99	179,714	+0.16(+0.50%)
Jul 19, 2016	32.91	33.01	32.71	32.83	97,398	-0.10(-0.30%)
Jul 18, 2016	33.16	33.21	32.79	32.93	123,284	-0.22(-0.65%)
Jul 15, 2016	33.06	33.21	32.83	33.15	170,189	+0.31(+0.94%)
Jul 14, 2016	33.14	33.25	32.83	32.84	271,273	-0.01(-0.03%)
Jul 13, 2016	32.78	32.90	32.59	32.85	365,296	+0.20(+0.61%)
Jul 12, 2016	31.75	32.73	31.75	32.65	275,927	+1.08(+3.41%)
Jul 11, 2016	31.37	31.64	31.35	31.57	201,685	+0.28(+0.90%)
Jul 08, 2016	30.35	31.33	30.09	31.29	330,392	+1.20(+4.00%)
Jul 07, 2016	30.20	30.58	29.88	30.09	128,436	+0.03(+0.09%)
Jul 06, 2016	29.59	30.12	29.45	30.06	156,496	+0.26(+0.88%)
Jul 05, 2016	29.97	29.97	29.55	29.80	176,131	-0.33(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Barnes Group (NY: B )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Barnes Group (NY: B )

Historical Prices

Sections

Services