Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	34.31	34.97	33.99	34.72	170,934	+0.21(+0.60%)
Oct 29, 2020	33.83	34.72	33.31	34.51	165,718	+0.44(+1.31%)
Oct 28, 2020	34.82	35.21	33.95	34.06	167,347	-1.84(-5.14%)
Oct 27, 2020	37.20	37.20	35.66	35.91	136,845	-1.29(-3.46%)
Oct 26, 2020	37.05	37.38	36.67	37.20	226,108	-0.30(-0.81%)
Oct 23, 2020	37.82	38.29	35.78	37.50	285,736	-1.18(-3.06%)
Oct 22, 2020	38.35	39.00	38.22	38.68	173,441	+0.37(+0.96%)
Oct 21, 2020	38.16	38.55	37.87	38.31	145,006	+0.73(+1.94%)
Oct 20, 2020	37.73	38.44	37.54	37.58	137,806	+0.28(+0.76%)
Oct 19, 2020	38.06	38.10	36.86	37.30	195,339	-0.72(-1.89%)
Oct 16, 2020	37.46	38.34	37.07	38.02	139,538	+0.49(+1.31%)
Oct 15, 2020	35.97	37.66	35.94	37.53	148,036	+0.95(+2.59%)
Oct 14, 2020	36.53	37.21	36.45	36.58	102,796	+0.16(+0.44%)
Oct 13, 2020	36.90	37.03	36.15	36.42	124,898	-1.05(-2.80%)
Oct 12, 2020	37.07	37.68	36.87	37.47	94,529	+0.42(+1.12%)
Oct 09, 2020	37.46	37.56	36.68	37.05	102,011	+0.12(+0.33%)
Oct 08, 2020	36.88	37.23	36.43	36.93	119,276	+0.61(+1.69%)
Oct 07, 2020	36.56	37.38	35.85	36.32	290,590	+0.26(+0.73%)
Oct 06, 2020	36.39	37.34	35.81	36.05	322,686	+0.29(+0.82%)
Oct 05, 2020	34.89	35.81	34.72	35.76	212,543	+1.28(+3.70%)
Oct 02, 2020	33.09	34.76	33.09	34.48	148,523	+0.58(+1.70%)
Oct 01, 2020	33.94	34.36	33.36	33.90	188,472	+0.09(+0.28%)
Sep 30, 2020	33.81	34.80	33.50	33.81	234,072	+0.25(+0.73%)
Sep 29, 2020	33.83	34.03	33.04	33.56	148,186	-0.47(-1.39%)
Sep 28, 2020	34.16	35.29	33.98	34.04	242,928	+0.47(+1.41%)
Sep 25, 2020	32.54	33.68	32.54	33.56	171,251	+0.66(+2.01%)
Sep 24, 2020	32.99	33.47	32.15	32.90	222,382	+0.02(+0.06%)
Sep 23, 2020	34.37	35.15	32.81	32.88	299,096	-1.58(-4.58%)
Sep 22, 2020	34.07	34.68	33.66	34.46	289,461	+0.64(+1.90%)
Sep 21, 2020	34.93	34.93	32.76	33.82	502,800	-2.19(-6.09%)
Sep 18, 2020	36.58	36.78	35.43	36.01	1,158,804	+0.05(+0.13%)
Sep 17, 2020	33.36	36.01	33.23	35.97	784,889	+1.86(+5.46%)
Sep 16, 2020	32.24	34.31	32.05	34.10	501,864	+1.92(+5.97%)
Sep 15, 2020	32.89	33.15	31.89	32.18	216,010	-0.49(-1.51%)
Sep 14, 2020	32.44	32.87	31.78	32.67	194,432	+0.41(+1.26%)
Sep 11, 2020	32.54	32.68	31.86	32.27	210,787	-0.31(-0.96%)
Sep 10, 2020	34.18	34.30	32.56	32.58	200,532	-1.46(-4.28%)
Sep 09, 2020	34.65	34.81	33.64	34.04	195,094	-0.34(-0.99%)
Sep 08, 2020	35.15	35.23	34.24	34.38	212,474	-1.18(-3.33%)
Sep 04, 2020	36.03	36.45	35.15	35.56	185,099	+0.17(+0.48%)
Sep 03, 2020	36.93	37.36	35.28	35.39	228,371	-1.45(-3.93%)
Sep 02, 2020	36.59	37.03	36.48	36.84	321,599	+0.28(+0.78%)
Sep 01, 2020	37.05	37.22	36.27	36.55	350,718	-0.91(-2.42%)
Aug 31, 2020	38.08	38.37	37.46	37.46	293,377	-0.84(-2.20%)
Aug 28, 2020	38.22	38.39	37.83	38.30	175,163	+0.39(+1.02%)
Aug 27, 2020	37.21	38.27	36.96	37.91	253,958	+1.14(+3.09%)
Aug 26, 2020	36.97	37.09	36.54	36.78	112,432	-0.19(-0.51%)
Aug 25, 2020	37.34	37.47	36.74	36.97	127,191	-0.15(-0.41%)
Aug 24, 2020	35.56	37.15	34.95	37.12	252,925	+1.84(+5.21%)
Aug 21, 2020	35.89	36.42	35.20	35.28	266,739	-0.88(-2.42%)
Aug 20, 2020	36.21	36.43	35.79	36.16	113,584	-0.71(-1.92%)
Aug 19, 2020	36.38	37.35	36.24	36.87	226,245	+0.48(+1.32%)
Aug 18, 2020	37.35	37.69	36.17	36.38	208,834	-1.12(-2.99%)
Aug 17, 2020	38.51	38.51	37.35	37.51	134,124	-1.06(-2.76%)
Aug 14, 2020	38.08	38.82	38.01	38.57	158,472	-0.03(-0.07%)
Aug 13, 2020	38.67	39.17	38.33	38.60	124,284	-0.58(-1.49%)
Aug 12, 2020	40.57	40.57	38.76	39.18	181,786	-0.62(-1.56%)
Aug 11, 2020	38.83	40.69	38.83	39.80	420,684	+1.64(+4.30%)
Aug 10, 2020	37.58	38.82	37.58	38.17	168,556	+0.88(+2.35%)
Aug 07, 2020	36.27	37.32	36.15	37.29	150,087	+0.83(+2.27%)
Aug 06, 2020	36.40	36.73	36.05	36.46	137,370	-0.04(-0.10%)
Aug 05, 2020	35.65	36.60	35.44	36.50	190,806	+1.44(+4.11%)
Aug 04, 2020	34.89	35.12	34.27	35.06	223,343	-0.15(-0.43%)
Aug 03, 2020	34.99	35.30	34.38	35.21	178,921	+0.47(+1.36%)
Jul 31, 2020	34.47	34.76	33.57	34.74	229,695	-0.22(-0.62%)
Jul 30, 2020	34.89	35.39	33.89	34.95	195,848	-0.73(-2.06%)
Jul 29, 2020	34.91	35.92	34.85	35.69	237,593	+0.80(+2.30%)
Jul 28, 2020	35.57	36.25	34.63	34.89	236,971	-0.82(-2.30%)
Jul 27, 2020	35.33	36.09	35.02	35.71	118,980	+0.15(+0.42%)
Jul 24, 2020	36.39	36.65	35.46	35.56	127,372	-0.90(-2.48%)
Jul 23, 2020	35.79	37.16	35.62	36.46	323,638	+0.42(+1.18%)
Jul 22, 2020	36.48	37.20	35.89	36.04	340,535	-0.87(-2.35%)
Jul 21, 2020	36.73	37.68	36.73	36.90	143,370	+0.75(+2.08%)
Jul 20, 2020	37.12	37.17	35.71	36.15	139,862	-1.32(-3.52%)
Jul 17, 2020	37.42	37.76	36.71	37.47	246,253	-0.05(-0.13%)
Jul 16, 2020	37.61	38.25	36.91	37.52	224,391	-0.32(-0.85%)
Jul 15, 2020	36.87	38.23	36.77	37.84	363,233	+1.97(+5.49%)
Jul 14, 2020	35.10	35.91	34.81	35.87	137,442	+0.63(+1.79%)
Jul 13, 2020	35.49	36.37	34.91	35.24	146,313	+0.13(+0.38%)
Jul 10, 2020	34.45	35.12	34.18	35.10	130,026	+0.89(+2.62%)
Jul 09, 2020	35.95	35.95	34.09	34.21	277,237	-2.03(-5.61%)
Jul 08, 2020	35.07	36.28	34.74	36.24	242,246	+0.93(+2.64%)
Jul 07, 2020	37.02	37.02	35.09	35.31	171,665	-2.20(-5.85%)
Jul 06, 2020	38.05	38.24	36.96	37.51	114,888	+0.52(+1.40%)
Jul 02, 2020	37.38	38.31	36.82	36.99	219,080	+0.81(+2.24%)
Jul 01, 2020	37.39	38.12	36.11	36.18	289,610	-1.09(-2.93%)
Jun 30, 2020	36.81	37.62	36.51	37.27	183,515	+0.11(+0.30%)
Jun 29, 2020	35.94	37.31	35.94	37.16	227,645	+2.06(+5.88%)
Jun 26, 2020	34.60	35.56	34.15	35.09	505,881	+0.24(+0.68%)
Jun 25, 2020	34.91	35.32	33.92	34.86	396,849	-0.40(-1.12%)
Jun 24, 2020	36.11	36.62	34.98	35.25	307,306	-1.55(-4.20%)
Jun 23, 2020	37.07	37.24	36.04	36.80	242,895	+0.45(+1.24%)
Jun 22, 2020	36.22	36.83	35.62	36.35	207,742	-0.27(-0.75%)
Jun 19, 2020	37.55	37.63	35.58	36.62	606,293	-0.39(-1.04%)
Jun 18, 2020	36.68	37.66	36.55	37.01	168,535	-0.24(-0.66%)
Jun 17, 2020	38.49	38.49	37.18	37.25	192,675	-1.22(-3.18%)
Jun 16, 2020	39.28	39.71	37.58	38.48	213,953	+1.19(+3.18%)
Jun 15, 2020	35.32	37.87	35.08	37.29	215,984	+0.07(+0.18%)
Jun 12, 2020	37.39	38.02	35.97	37.22	334,352	+1.71(+4.83%)
Jun 11, 2020	39.56	39.56	35.42	35.51	417,945	-4.96(-12.27%)
Jun 10, 2020	41.46	41.78	40.19	40.47	351,704	-0.93(-2.25%)
Jun 09, 2020	41.05	42.10	40.58	41.41	218,152	-0.76(-1.81%)
Jun 08, 2020	42.50	42.82	41.66	42.17	220,286	+0.63(+1.52%)
Jun 05, 2020	42.70	43.88	41.42	41.54	265,571	+1.29(+3.21%)
Jun 04, 2020	38.19	40.70	38.02	40.25	292,282	+1.56(+4.04%)
Jun 03, 2020	37.61	39.53	37.59	38.68	277,068	+2.10(+5.74%)
Jun 02, 2020	37.00	37.19	36.44	36.58	240,236	+0.27(+0.75%)
Jun 01, 2020	35.96	37.14	35.44	36.31	239,541	+0.72(+2.01%)
May 29, 2020	36.04	36.22	34.80	35.59	405,044	-1.31(-3.55%)
May 28, 2020	40.21	40.21	36.72	36.90	471,103	-2.32(-5.91%)
May 27, 2020	37.50	39.35	36.97	39.22	411,495	+2.82(+7.74%)
May 26, 2020	35.43	36.95	34.73	36.40	538,276	+2.60(+7.69%)
May 22, 2020	34.41	34.47	33.31	33.80	177,047	-0.24(-0.72%)
May 21, 2020	33.96	34.75	33.94	34.05	205,918	+0.04(+0.11%)
May 20, 2020	33.84	34.49	33.70	34.01	311,825	+0.41(+1.23%)
May 19, 2020	33.99	35.01	33.33	33.60	252,438	-0.84(-2.45%)
May 18, 2020	32.47	34.63	32.37	34.44	466,146	+3.73(+12.16%)
May 15, 2020	30.78	31.43	30.38	30.71	431,787	-0.34(-1.09%)
May 14, 2020	30.37	31.05	28.80	31.05	436,219	+0.41(+1.35%)
May 13, 2020	31.91	32.10	30.14	30.63	335,277	-1.88(-5.77%)
May 12, 2020	34.21	34.55	32.44	32.51	345,149	-1.47(-4.33%)
May 11, 2020	34.23	34.57	33.17	33.98	374,087	-1.17(-3.34%)
May 08, 2020	34.09	35.19	34.09	35.15	300,438	+2.15(+6.51%)
May 07, 2020	33.20	33.54	32.47	33.01	305,612	+0.56(+1.73%)
May 06, 2020	33.58	33.59	32.38	32.44	214,991	-0.93(-2.78%)
May 05, 2020	34.15	34.32	32.98	33.37	453,619	+0.08(+0.23%)
May 04, 2020	33.49	33.95	32.98	33.30	361,673	-0.95(-2.77%)
May 01, 2020	34.95	34.95	33.32	34.24	324,640	-1.75(-4.87%)
Apr 30, 2020	37.15	37.50	35.95	36.00	205,826	-2.21(-5.79%)
Apr 29, 2020	37.95	38.65	37.42	38.21	450,150	+1.80(+4.95%)
Apr 28, 2020	38.60	39.23	36.32	36.41	362,996	-0.72(-1.95%)
Apr 27, 2020	34.61	37.57	34.40	37.13	320,699	+2.70(+7.85%)
Apr 24, 2020	38.08	38.56	33.38	34.43	540,960	-0.81(-2.29%)
Apr 23, 2020	35.94	36.42	34.56	35.24	527,047	-0.69(-1.93%)
Apr 22, 2020	36.02	36.68	35.28	35.93	246,201	+0.82(+2.32%)
Apr 21, 2020	35.69	36.08	34.43	35.12	149,625	-1.97(-5.31%)
Apr 20, 2020	36.36	37.47	35.96	37.09	181,619	-0.58(-1.54%)
Apr 17, 2020	36.38	38.59	36.38	37.67	243,293	+2.45(+6.95%)
Apr 16, 2020	34.97	35.77	33.94	35.22	513,552	+0.33(+0.94%)
Apr 15, 2020	37.01	38.03	34.54	34.89	305,140	-3.91(-10.08%)
Apr 14, 2020	39.10	39.48	38.33	38.80	177,841	+0.96(+2.53%)
Apr 13, 2020	39.23	39.30	36.94	37.85	162,565	-2.04(-5.13%)
Apr 09, 2020	39.55	41.14	38.57	39.89	249,370	+1.69(+4.42%)
Apr 08, 2020	37.17	39.23	37.12	38.20	302,491	+1.98(+5.46%)
Apr 07, 2020	38.20	39.16	35.83	36.22	324,082	-1.00(-2.70%)
Apr 06, 2020	34.63	37.23	34.63	37.23	280,752	+4.37(+13.30%)
Apr 03, 2020	35.99	36.91	32.45	32.86	265,256	-3.92(-10.66%)
Apr 02, 2020	34.49	37.30	34.49	36.78	186,284	+1.80(+5.15%)
Apr 01, 2020	36.86	36.89	34.28	34.98	241,737	-4.26(-10.85%)
Mar 31, 2020	37.87	39.23	37.04	39.23	243,535	+0.80(+2.07%)
Mar 30, 2020	35.95	38.66	34.74	38.44	188,382	+2.15(+5.92%)
Mar 27, 2020	38.08	38.92	35.96	36.29	248,731	-4.23(-10.44%)
Mar 26, 2020	35.44	40.70	34.90	40.52	364,011	+5.45(+15.54%)
Mar 25, 2020	38.94	39.02	34.66	35.07	427,139	-1.82(-4.93%)
Mar 24, 2020	34.55	37.87	34.50	36.89	408,910	+4.63(+14.36%)
Mar 23, 2020	30.75	33.38	29.01	32.26	351,710	+1.47(+4.78%)
Mar 20, 2020	32.40	33.98	30.43	30.78	603,543	-1.38(-4.29%)
Mar 19, 2020	30.75	33.60	28.35	32.16	502,005	+0.96(+3.07%)
Mar 18, 2020	35.65	36.35	30.83	31.21	431,643	-7.44(-19.25%)
Mar 17, 2020	36.65	38.68	33.51	38.64	684,344	+2.80(+7.83%)
Mar 16, 2020	32.36	38.52	32.36	35.84	459,691	-1.79(-4.76%)
Mar 13, 2020	34.41	37.63	32.69	37.63	680,305	+5.64(+17.62%)
Mar 12, 2020	38.17	38.17	31.67	31.99	564,475	-10.00(-23.81%)
Mar 11, 2020	45.37	46.12	41.25	41.99	303,116	-5.43(-11.45%)
Mar 10, 2020	45.97	47.47	43.87	47.42	225,754	+3.30(+7.48%)
Mar 09, 2020	45.95	46.60	43.22	44.12	266,075	-5.82(-11.65%)
Mar 06, 2020	47.51	50.22	47.51	49.94	287,218	+0.55(+1.12%)
Mar 05, 2020	51.23	51.97	48.61	49.38	240,330	-3.72(-7.01%)
Mar 04, 2020	51.84	53.18	50.71	53.11	155,900	+2.25(+4.43%)
Mar 03, 2020	52.06	53.52	50.65	50.86	269,518	-1.24(-2.38%)
Mar 02, 2020	50.69	52.17	49.31	52.09	206,455	+1.73(+3.43%)
Feb 28, 2020	48.98	50.75	48.98	50.37	429,228	-0.49(-0.96%)
Feb 27, 2020	51.89	53.17	50.61	50.86	357,882	-2.29(-4.31%)
Feb 26, 2020	54.13	54.59	53.03	53.14	160,048	-0.58(-1.08%)
Feb 25, 2020	56.87	56.97	53.56	53.73	209,140	-3.18(-5.59%)
Feb 24, 2020	60.12	60.12	56.85	56.91	325,102	-5.09(-8.21%)
Feb 21, 2020	61.91	64.16	61.31	61.99	281,285	-0.11(-0.18%)
Feb 20, 2020	60.23	62.18	60.23	62.11	259,604	+1.60(+2.64%)
Feb 19, 2020	60.92	60.94	60.35	60.51	224,433	-0.28(-0.46%)
Feb 18, 2020	60.65	60.94	60.14	60.79	201,134	-0.07(-0.12%)
Feb 14, 2020	61.85	61.85	60.56	60.86	260,117	-0.96(-1.56%)
Feb 13, 2020	61.52	62.27	61.52	61.83	149,944	-0.10(-0.17%)
Feb 12, 2020	62.64	62.95	61.85	61.93	245,351	+0.07(+0.11%)
Feb 11, 2020	61.74	62.51	61.56	61.86	169,604	+0.79(+1.29%)
Feb 10, 2020	60.71	61.21	60.59	61.08	231,572	+0.20(+0.32%)
Feb 07, 2020	61.66	61.81	60.43	60.88	169,134	-1.15(-1.85%)
Feb 06, 2020	62.97	62.97	61.72	62.03	155,637	-0.56(-0.90%)
Feb 05, 2020	61.98	62.67	61.04	62.59	207,414	+0.62(+1.00%)
Feb 04, 2020	61.57	62.30	61.57	61.98	126,806	+1.46(+2.41%)
Feb 03, 2020	59.65	60.81	59.65	60.52	191,880	+1.43(+2.42%)
Jan 31, 2020	60.81	60.85	58.77	59.09	146,897	-2.29(-3.73%)
Jan 30, 2020	60.20	61.39	60.20	61.38	74,279	+0.63(+1.03%)
Jan 29, 2020	61.55	61.55	60.73	60.75	95,103	-0.52(-0.85%)
Jan 28, 2020	60.52	61.50	60.46	61.27	72,908	+1.26(+2.10%)
Jan 27, 2020	59.25	60.55	58.83	60.01	134,375	-0.43(-0.71%)
Jan 24, 2020	61.52	61.52	60.18	60.44	112,364	-0.93(-1.51%)
Jan 23, 2020	60.71	61.81	60.16	61.37	236,242	+0.68(+1.13%)
Jan 22, 2020	60.96	61.26	60.59	60.69	119,945	-0.27(-0.44%)
Jan 21, 2020	62.13	62.13	60.79	60.96	134,182	-1.52(-2.43%)
Jan 17, 2020	62.38	62.56	61.88	62.47	166,462	+0.58(+0.94%)
Jan 16, 2020	62.23	62.55	61.33	61.89	183,447	-0.18(-0.29%)
Jan 15, 2020	61.23	62.58	60.69	62.07	291,304	+2.59(+4.36%)
Jan 14, 2020	59.68	60.06	59.29	59.48	121,108	-0.36(-0.59%)
Jan 13, 2020	58.84	59.83	58.72	59.83	167,213	+1.12(+1.91%)
Jan 10, 2020	59.44	59.68	58.56	58.71	95,579	-0.55(-0.93%)
Jan 09, 2020	59.24	59.37	58.64	59.26	127,237	+0.46(+0.78%)
Jan 08, 2020	58.65	59.41	58.53	58.81	158,601	+0.83(+1.44%)
Jan 07, 2020	58.14	58.53	57.87	57.97	172,677	-0.48(-0.82%)
Jan 06, 2020	58.12	58.64	57.92	58.45	132,323	-0.33(-0.56%)
Jan 03, 2020	58.18	58.81	58.09	58.78	195,649	-0.40(-0.68%)
Jan 02, 2020	58.38	59.19	58.02	59.18	166,377	+1.23(+2.11%)
Dec 31, 2019	58.06	58.72	57.90	57.95	208,585	-0.37(-0.64%)
Dec 30, 2019	58.15	58.71	57.84	58.33	133,966	+0.16(+0.27%)
Dec 27, 2019	58.16	58.38	57.88	58.17	94,296	+0.14(+0.24%)
Dec 26, 2019	58.03	58.15	57.66	58.03	49,671	+0.10(+0.18%)
Dec 24, 2019	58.20	58.20	57.82	57.93	41,161	-0.28(-0.48%)
Dec 23, 2019	57.95	58.23	57.65	58.21	103,846	+0.33(+0.57%)
Dec 20, 2019	57.84	58.31	57.56	57.88	652,698	+0.34(+0.59%)
Dec 19, 2019	58.06	58.06	57.36	57.54	120,627	-0.56(-0.97%)
Dec 18, 2019	58.23	58.23	57.58	58.10	109,588	+0.11(+0.19%)
Dec 17, 2019	58.19	58.37	57.24	57.99	222,285	-0.09(-0.16%)
Dec 16, 2019	58.90	58.95	57.76	58.09	207,385	-0.20(-0.34%)
Dec 13, 2019	58.13	58.71	57.73	58.28	217,779	-0.21(-0.35%)
Dec 12, 2019	57.39	59.06	56.89	58.49	171,219	+1.03(+1.79%)
Dec 11, 2019	57.15	57.59	56.86	57.46	165,668	+0.37(+0.66%)
Dec 10, 2019	56.84	57.09	56.34	57.08	242,478	+0.23(+0.41%)
Dec 09, 2019	56.87	57.49	56.75	56.85	210,643	-0.42(-0.73%)
Dec 06, 2019	56.88	57.48	56.64	57.27	175,015	+1.20(+2.14%)
Dec 05, 2019	55.48	56.20	55.48	56.07	150,138	+0.70(+1.27%)
Dec 04, 2019	55.40	56.03	55.26	55.37	186,533	+0.29(+0.53%)
Dec 03, 2019	54.90	55.14	54.39	55.08	216,945	-0.53(-0.96%)
Dec 02, 2019	55.51	56.21	55.22	55.62	205,882	+0.25(+0.46%)
Nov 29, 2019	56.49	56.49	55.25	55.36	114,288	-1.40(-2.47%)
Nov 27, 2019	56.55	57.17	56.34	56.77	148,607	+0.10(+0.18%)
Nov 26, 2019	56.21	56.95	55.89	56.66	129,751	+0.24(+0.43%)
Nov 25, 2019	55.86	56.84	55.77	56.42	161,005	+0.80(+1.43%)
Nov 22, 2019	55.08	55.70	54.88	55.63	128,639	+0.77(+1.39%)
Nov 21, 2019	54.78	54.97	54.17	54.86	146,425	+0.45(+0.82%)
Nov 20, 2019	54.25	55.03	54.10	54.41	241,791	-0.14(-0.26%)
Nov 19, 2019	55.04	55.63	54.55	54.55	158,489	-0.49(-0.88%)
Nov 18, 2019	55.49	55.61	54.90	55.04	151,126	-0.76(-1.35%)
Nov 15, 2019	56.32	56.32	55.46	55.79	776,447	-0.03(-0.05%)
Nov 14, 2019	55.96	56.01	55.52	55.82	232,563	-0.15(-0.27%)
Nov 13, 2019	55.57	56.21	55.10	55.97	226,535	-0.21(-0.38%)
Nov 12, 2019	56.49	56.49	55.72	56.18	185,788	-0.21(-0.36%)
Nov 11, 2019	55.79	56.61	55.64	56.39	165,492	+0.00(+0.00%)
Nov 08, 2019	56.11	56.68	55.64	56.39	217,079	-0.02(-0.03%)
Nov 07, 2019	57.67	58.02	56.26	56.41	252,945	-0.68(-1.19%)
Nov 06, 2019	56.67	57.40	56.23	57.09	209,873	+0.19(+0.33%)
Nov 05, 2019	57.30	57.67	56.87	56.90	338,812	-0.04(-0.07%)
Nov 04, 2019	56.65	57.32	56.30	56.94	286,403	+0.72(+1.28%)

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.