Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.60	29.61	29.11	29.16	345,685	-0.47(-1.58%)
Apr 28, 2016	30.49	30.84	29.57	29.62	379,890	-0.94(-3.08%)
Apr 27, 2016	29.31	30.59	29.31	30.56	784,136	+1.14(+3.87%)
Apr 26, 2016	29.97	30.05	28.50	29.43	1,425,202	-3.60(-10.90%)
Apr 25, 2016	33.45	33.58	32.73	33.02	251,487	-0.64(-1.89%)
Apr 22, 2016	33.39	33.88	33.28	33.66	201,372	+0.31(+0.91%)
Apr 21, 2016	33.34	33.51	33.21	33.36	198,497	+0.05(+0.16%)
Apr 20, 2016	33.16	33.46	33.02	33.30	125,299	+0.06(+0.19%)
Apr 19, 2016	33.80	33.80	32.83	33.24	286,776	-0.39(-1.15%)
Apr 18, 2016	33.28	33.67	33.08	33.62	215,628	+0.30(+0.89%)
Apr 15, 2016	33.14	33.42	32.91	33.33	202,067	+0.08(+0.24%)
Apr 14, 2016	33.19	33.43	32.78	33.25	219,117	+0.10(+0.30%)
Apr 13, 2016	32.53	33.16	32.42	33.15	241,330	+0.74(+2.27%)
Apr 12, 2016	32.06	32.52	31.78	32.41	239,120	+0.44(+1.38%)
Apr 11, 2016	32.14	32.46	31.85	31.97	252,492	+0.13(+0.42%)
Apr 08, 2016	31.48	32.12	31.32	31.84	436,341	+0.68(+2.19%)
Apr 07, 2016	30.49	31.83	30.15	31.16	842,801	+1.26(+4.20%)
Apr 06, 2016	29.96	30.13	29.66	29.90	346,571	-0.08(-0.27%)
Apr 05, 2016	30.21	30.26	29.93	29.98	205,679	-0.49(-1.62%)
Apr 04, 2016	31.06	31.18	30.30	30.48	295,676	-0.69(-2.22%)
Apr 01, 2016	31.13	31.31	30.83	31.17	169,538	-0.27(-0.86%)
Mar 31, 2016	31.66	31.69	31.40	31.44	213,361	-0.17(-0.54%)
Mar 30, 2016	31.70	31.79	31.48	31.61	187,782	+0.04(+0.14%)
Mar 29, 2016	31.01	31.63	30.28	31.56	227,186	+0.42(+1.35%)
Mar 28, 2016	31.27	31.28	30.76	31.14	110,855	-0.13(-0.43%)
Mar 24, 2016	31.00	31.27	31.27	31.27	109,874	+0.05(+0.17%)
Mar 23, 2016	31.42	31.65	31.01	31.22	268,883	-0.31(-0.97%)
Mar 22, 2016	31.64	31.88	31.09	31.53	204,857	-0.29(-0.90%)
Mar 21, 2016	31.84	32.14	31.79	31.81	135,063	-0.12(-0.37%)
Mar 18, 2016	32.14	32.14	31.63	31.93	494,637	+0.17(+0.54%)
Mar 17, 2016	30.81	31.97	30.52	31.76	211,389	+1.01(+3.27%)
Mar 16, 2016	30.46	30.89	30.31	30.75	133,374	+0.26(+0.85%)
Mar 15, 2016	30.85	30.85	30.46	30.49	141,554	-0.61(-1.96%)
Mar 14, 2016	31.14	31.29	30.90	31.10	98,300	-0.23(-0.74%)
Mar 11, 2016	30.85	31.48	30.79	31.34	158,788	+0.72(+2.34%)
Mar 10, 2016	31.07	31.07	30.20	30.62	149,779	-0.42(-1.36%)
Mar 09, 2016	31.11	31.34	30.83	31.04	128,354	+0.11(+0.35%)
Mar 08, 2016	31.36	31.36	30.74	30.93	131,145	-0.57(-1.82%)
Mar 07, 2016	31.56	31.68	31.21	31.51	236,065	-0.17(-0.54%)
Mar 04, 2016	31.37	31.62	31.32	31.68	184,833	+0.32(+1.03%)
Mar 03, 2016	31.28	31.59	31.17	31.35	214,732	+0.09(+0.29%)
Mar 02, 2016	31.24	31.31	30.98	31.26	247,961	-0.07(-0.23%)
Mar 01, 2016	31.11	31.36	30.73	31.34	171,915	+0.55(+1.78%)
Feb 29, 2016	31.18	31.35	30.77	30.79	274,950	-0.38(-1.21%)
Feb 26, 2016	31.07	31.61	30.93	31.17	340,998	+0.22(+0.70%)
Feb 25, 2016	30.74	30.98	30.19	30.95	303,294	+0.22(+0.73%)
Feb 24, 2016	29.73	30.89	29.44	30.73	329,498	+0.64(+2.12%)
Feb 23, 2016	30.15	30.36	29.68	30.09	398,906	-0.13(-0.42%)
Feb 22, 2016	30.73	31.16	30.08	30.21	797,657	-0.15(-0.50%)
Feb 19, 2016	29.14	31.07	29.14	30.37	941,501	+1.98(+6.96%)
Feb 18, 2016	27.58	28.49	27.48	28.39	1,201,537	+0.83(+3.02%)
Feb 17, 2016	27.90	27.98	27.56	27.56	628,036	-0.16(-0.58%)
Feb 16, 2016	27.56	27.91	27.29	27.72	671,324	+0.45(+1.64%)
Feb 12, 2016	27.61	27.27	27.27	27.27	537,576	-0.17(-0.62%)
Feb 11, 2016	27.01	27.59	26.88	27.44	250,368	-0.02(-0.07%)
Feb 10, 2016	27.79	27.90	27.44	27.46	364,483	-0.22(-0.81%)
Feb 09, 2016	27.34	27.85	27.32	27.68	299,404	-0.03(-0.10%)
Feb 08, 2016	27.43	27.91	27.22	27.71	387,173	+0.01(+0.03%)
Feb 05, 2016	27.96	28.14	27.68	27.70	508,906	-0.40(-1.43%)
Feb 04, 2016	27.88	28.68	27.76	28.10	413,080	+0.19(+0.67%)
Feb 03, 2016	28.19	28.19	27.41	27.92	250,327	+0.04(+0.16%)
Feb 02, 2016	28.45	28.48	27.82	27.87	205,754	-0.92(-3.20%)
Feb 01, 2016	28.82	28.98	28.44	28.79	171,257	-0.28(-0.95%)
Jan 29, 2016	28.16	29.13	28.08	29.07	345,889	+0.98(+3.50%)
Jan 28, 2016	28.35	28.61	27.90	28.09	95,409	+0.05(+0.19%)
Jan 27, 2016	28.12	28.56	27.87	28.03	193,783	-0.22(-0.79%)
Jan 26, 2016	27.70	28.34	27.70	28.26	222,637	+0.77(+2.80%)
Jan 25, 2016	28.04	28.15	27.40	27.49	156,443	-0.72(-2.54%)
Jan 22, 2016	28.02	28.56	27.75	28.20	154,651	+0.60(+2.17%)
Jan 21, 2016	28.10	28.19	27.53	27.60	249,261	-0.46(-1.63%)
Jan 20, 2016	27.59	28.43	27.21	28.06	235,123	+0.10(+0.35%)
Jan 19, 2016	28.50	28.50	27.58	27.96	227,474	-0.20(-0.70%)
Jan 15, 2016	27.77	28.16	28.16	28.16	349,922	-0.55(-1.90%)
Jan 14, 2016	28.49	29.03	27.92	28.70	219,695	+0.40(+1.42%)
Jan 13, 2016	29.49	29.79	28.19	28.30	255,175	-1.19(-4.03%)
Jan 12, 2016	29.98	30.34	28.92	29.49	339,084	+0.38(+1.29%)
Jan 11, 2016	29.04	29.20	28.35	29.12	171,059	+0.27(+0.93%)
Jan 08, 2016	29.37	29.37	28.78	28.85	256,621	-0.34(-1.16%)
Jan 07, 2016	29.65	29.81	29.12	29.19	262,211	-1.09(-3.60%)
Jan 06, 2016	30.04	30.33	29.96	30.28	256,131	-0.23(-0.76%)
Jan 05, 2016	30.70	30.75	30.29	30.51	228,510	-0.17(-0.55%)
Jan 04, 2016	31.00	31.40	30.46	30.68	310,184	-0.97(-3.05%)
Dec 31, 2015	32.05	31.65	31.65	31.65	170,208	-0.39(-1.23%)
Dec 30, 2015	32.17	32.36	31.98	32.04	93,918	-0.18(-0.55%)
Dec 29, 2015	32.02	32.25	31.60	32.22	207,565	+0.39(+1.24%)
Dec 28, 2015	31.89	31.89	31.51	31.82	249,599	-0.23(-0.73%)
Dec 24, 2015	32.01	32.06	32.06	32.06	83,650	+0.04(+0.14%)
Dec 23, 2015	31.70	32.16	31.65	32.01	214,273	+0.34(+1.07%)
Dec 22, 2015	31.63	31.69	30.95	31.67	322,865	+0.14(+0.45%)
Dec 21, 2015	31.33	31.72	31.23	31.53	181,037	+0.26(+0.83%)
Dec 18, 2015	31.74	31.81	31.14	31.27	1,037,307	-0.80(-2.48%)
Dec 17, 2015	32.54	32.64	32.07	32.07	176,330	-0.46(-1.40%)
Dec 16, 2015	32.28	32.64	32.06	32.52	92,998	+0.44(+1.37%)
Dec 15, 2015	32.12	32.32	31.70	32.08	198,658	+0.12(+0.36%)
Dec 14, 2015	31.75	32.26	31.64	31.97	332,619	+0.28(+0.87%)
Dec 11, 2015	31.84	32.08	31.24	31.69	192,482	-0.71(-2.18%)
Dec 10, 2015	32.19	32.54	32.16	32.40	117,957	+0.22(+0.69%)
Dec 09, 2015	32.51	32.95	32.06	32.17	139,963	-0.40(-1.24%)
Dec 08, 2015	32.88	33.14	32.50	32.58	150,196	-0.83(-2.49%)
Dec 07, 2015	33.90	33.90	33.26	33.41	170,794	-0.63(-1.87%)
Dec 04, 2015	33.69	34.10	33.65	34.04	105,122	+0.35(+1.03%)
Dec 03, 2015	34.21	34.37	33.53	33.69	120,892	-0.44(-1.28%)
Dec 02, 2015	34.40	34.50	34.07	34.13	135,136	-0.28(-0.81%)
Dec 01, 2015	34.54	34.57	34.07	34.41	181,932	-0.04(-0.10%)
Nov 30, 2015	34.63	34.74	34.24	34.44	199,475	-0.15(-0.44%)
Nov 27, 2015	34.51	34.70	34.37	34.60	62,311	+0.07(+0.21%)
Nov 25, 2015	34.57	34.52	34.52	34.52	89,018	-0.04(-0.10%)
Nov 24, 2015	33.91	34.68	33.19	34.56	150,354	+0.51(+1.50%)
Nov 23, 2015	34.43	34.48	33.87	34.05	196,497	-0.36(-1.04%)
Nov 20, 2015	34.01	34.56	33.43	34.41	455,616	+0.55(+1.63%)
Nov 19, 2015	33.94	34.06	33.64	33.86	215,444	-0.07(-0.21%)
Nov 18, 2015	33.69	33.95	33.46	33.93	331,139	+0.43(+1.28%)
Nov 17, 2015	34.21	34.21	33.47	33.50	210,013	-0.67(-1.96%)
Nov 16, 2015	33.80	34.25	33.78	34.17	211,560	+0.27(+0.79%)
Nov 13, 2015	33.87	34.46	33.61	33.90	315,321	-0.12(-0.34%)
Nov 12, 2015	34.71	34.80	33.96	34.02	281,077	-0.95(-2.73%)
Nov 11, 2015	34.75	35.22	34.60	34.97	288,753	+0.32(+0.93%)
Nov 10, 2015	34.13	34.71	34.13	34.65	248,195	+0.35(+1.01%)
Nov 09, 2015	34.51	34.61	34.14	34.30	320,018	-0.25(-0.72%)
Nov 06, 2015	34.32	34.63	33.88	34.55	146,310	+0.04(+0.10%)
Nov 05, 2015	34.18	34.64	33.94	34.52	239,824	+0.38(+1.12%)
Nov 04, 2015	34.43	34.73	33.88	34.13	276,543	-0.23(-0.67%)
Nov 03, 2015	34.33	34.57	34.10	34.36	365,063	-0.06(-0.18%)
Nov 02, 2015	33.52	34.60	33.52	34.43	426,009	+0.92(+2.74%)
Oct 30, 2015	33.39	33.79	33.31	33.51	318,578	+0.17(+0.51%)
Oct 29, 2015	32.77	33.62	32.77	33.34	351,248	+0.37(+1.14%)
Oct 28, 2015	31.40	32.98	31.40	32.96	408,528	+1.61(+5.15%)
Oct 27, 2015	31.66	31.87	31.16	31.35	388,460	-0.56(-1.76%)
Oct 26, 2015	31.42	32.16	31.00	31.91	732,745	+0.49(+1.56%)
Oct 23, 2015	29.42	32.30	29.42	31.42	661,914	-2.76(-8.08%)
Oct 22, 2015	33.63	34.49	33.63	34.19	453,987	+0.79(+2.38%)
Oct 21, 2015	34.02	34.11	33.37	33.39	289,312	-0.45(-1.32%)
Oct 20, 2015	33.87	34.17	33.67	33.84	336,972	-0.12(-0.37%)
Oct 19, 2015	33.82	34.03	33.75	33.96	220,619	-0.04(-0.11%)
Oct 16, 2015	34.27	34.56	33.66	34.00	192,250	-0.14(-0.42%)
Oct 15, 2015	34.44	34.44	33.33	34.14	549,224	-0.15(-0.44%)
Oct 14, 2015	34.16	34.84	34.07	34.29	490,535	+0.05(+0.16%)
Oct 13, 2015	34.71	35.05	34.24	34.24	149,381	-0.64(-1.84%)
Oct 12, 2015	34.90	35.42	34.59	34.88	511,985	+0.06(+0.18%)
Oct 09, 2015	34.90	35.18	34.45	34.82	232,634	+0.08(+0.23%)
Oct 08, 2015	33.70	34.79	33.70	34.74	247,317	+1.01(+2.99%)
Oct 07, 2015	33.60	34.28	33.43	33.73	318,311	+0.29(+0.85%)
Oct 06, 2015	33.41	33.86	33.26	33.45	175,819	+0.04(+0.11%)
Oct 05, 2015	32.64	33.48	32.62	33.41	188,298	+1.01(+3.11%)
Oct 02, 2015	31.53	32.40	31.31	32.40	165,373	+0.48(+1.51%)
Oct 01, 2015	32.18	32.95	31.59	31.92	252,469	-0.21(-0.67%)
Sep 30, 2015	32.00	32.18	31.73	32.14	179,415	+0.42(+1.32%)
Sep 29, 2015	31.77	32.04	31.49	31.72	199,927	+0.02(+0.06%)
Sep 28, 2015	32.25	32.45	31.69	31.70	305,230	-0.75(-2.31%)
Sep 25, 2015	32.42	32.54	32.13	32.45	276,937	+0.19(+0.58%)
Sep 24, 2015	31.99	32.39	31.60	32.26	220,747	-0.05(-0.17%)
Sep 23, 2015	32.60	32.69	32.08	32.31	175,943	-0.20(-0.60%)
Sep 22, 2015	32.37	32.66	32.14	32.51	238,579	-0.29(-0.87%)
Sep 21, 2015	32.98	33.22	32.72	32.80	191,617	-0.11(-0.32%)
Sep 18, 2015	33.10	33.29	32.82	32.90	456,182	-0.58(-1.73%)
Sep 17, 2015	33.78	34.05	33.45	33.48	183,393	-0.41(-1.21%)
Sep 16, 2015	33.71	34.08	33.71	33.89	132,350	+0.22(+0.66%)
Sep 15, 2015	32.88	33.79	32.87	33.67	237,418	+0.87(+2.66%)
Sep 14, 2015	32.59	33.01	32.34	32.80	296,769	+0.23(+0.71%)
Sep 11, 2015	32.67	32.74	31.84	32.56	289,457	-0.23(-0.71%)
Sep 10, 2015	33.14	33.28	32.71	32.80	301,620	-0.36(-1.08%)
Sep 09, 2015	33.43	33.65	33.11	33.15	292,840	+0.10(+0.30%)
Sep 08, 2015	33.23	33.60	32.73	33.05	424,216	+0.32(+0.98%)
Sep 04, 2015	32.57	32.73	32.73	32.73	227,951	-0.32(-0.97%)
Sep 03, 2015	32.96	33.29	32.76	33.05	543,938	+0.07(+0.22%)
Sep 02, 2015	33.43	33.43	32.84	32.98	513,921	-0.06(-0.19%)
Sep 01, 2015	33.78	33.98	32.96	33.04	198,433	-1.39(-4.04%)
Aug 31, 2015	34.37	34.69	34.17	34.44	180,818	-0.06(-0.18%)
Aug 28, 2015	33.97	34.52	33.19	34.50	190,043	+0.43(+1.26%)
Aug 27, 2015	33.91	34.38	33.52	34.07	215,079	+0.56(+1.68%)
Aug 26, 2015	33.80	33.80	32.83	33.51	487,836	+0.46(+1.40%)
Aug 25, 2015	34.57	34.59	33.00	33.04	322,216	-0.58(-1.72%)
Aug 24, 2015	32.99	34.81	32.99	33.62	420,766	-0.92(-2.67%)
Aug 21, 2015	34.01	35.01	33.40	34.55	387,734	-0.76(-2.14%)
Aug 20, 2015	35.77	36.05	35.25	35.30	223,615	-0.86(-2.38%)
Aug 19, 2015	36.38	36.77	36.01	36.17	170,616	-0.47(-1.29%)
Aug 18, 2015	36.89	37.13	36.49	36.64	217,367	-0.30(-0.82%)
Aug 17, 2015	36.71	36.94	36.38	36.94	194,199	+0.08(+0.22%)
Aug 14, 2015	36.30	36.88	36.08	36.86	373,043	+0.57(+1.57%)
Aug 13, 2015	35.93	36.50	35.73	36.29	312,361	+0.32(+0.89%)
Aug 12, 2015	35.83	36.04	35.40	35.97	214,980	-0.06(-0.17%)
Aug 11, 2015	35.97	36.39	35.56	36.03	328,480	-0.08(-0.22%)
Aug 10, 2015	35.75	36.30	35.75	36.11	468,972	+0.63(+1.78%)
Aug 07, 2015	34.97	35.96	34.89	35.48	513,517	+0.77(+2.23%)
Aug 06, 2015	34.83	34.96	34.53	34.71	292,805	-0.06(-0.18%)
Aug 05, 2015	34.75	35.10	34.60	34.77	225,908	+0.24(+0.69%)
Aug 04, 2015	34.51	34.71	34.24	34.53	262,320	+0.03(+0.08%)
Aug 03, 2015	34.54	34.65	34.35	34.50	308,534	-0.09(-0.26%)
Jul 31, 2015	33.97	34.71	33.90	34.59	439,684	+0.69(+2.04%)
Jul 30, 2015	33.76	34.06	33.55	33.90	177,641	-0.02(-0.05%)
Jul 29, 2015	33.30	34.04	33.08	33.92	237,726	+0.63(+1.90%)
Jul 28, 2015	33.15	33.38	32.89	33.29	410,481	+0.30(+0.92%)
Jul 27, 2015	34.14	34.42	32.91	32.98	556,013	-1.40(-4.06%)
Jul 24, 2015	34.18	35.22	33.46	34.38	800,840	-0.25(-0.72%)
Jul 23, 2015	35.09	35.09	34.52	34.63	594,369	-0.35(-0.99%)
Jul 22, 2015	34.90	35.12	34.71	34.97	545,380	-0.04(-0.10%)
Jul 21, 2015	35.11	35.22	34.74	35.01	578,446	-0.17(-0.48%)
Jul 20, 2015	34.85	35.22	34.63	35.18	396,515	+0.39(+1.12%)
Jul 17, 2015	34.74	34.84	34.36	34.79	285,513	+0.03(+0.08%)
Jul 16, 2015	34.46	35.03	34.46	34.76	235,493	+0.46(+1.35%)
Jul 15, 2015	34.46	34.62	34.14	34.30	174,259	-0.19(-0.54%)
Jul 14, 2015	34.29	34.59	34.03	34.49	115,823	+0.20(+0.60%)
Jul 13, 2015	34.24	34.43	34.10	34.28	179,833	+0.21(+0.63%)
Jul 10, 2015	34.09	34.15	33.70	34.07	200,895	+0.45(+1.35%)
Jul 09, 2015	34.03	34.15	33.51	33.62	265,136	+0.07(+0.21%)
Jul 08, 2015	33.91	34.00	33.28	33.54	343,335	-0.60(-1.74%)
Jul 07, 2015	34.25	34.36	33.77	34.14	261,688	-0.15(-0.44%)
Jul 06, 2015	34.16	34.46	33.85	34.29	199,103	-0.21(-0.62%)
Jul 02, 2015	34.86	34.50	34.50	34.50	111,299	-0.15(-0.44%)
Jul 01, 2015	34.95	35.24	34.58	34.66	189,896	+0.01(+0.03%)
Jun 30, 2015	35.08	35.13	34.43	34.65	332,946	-0.02(-0.05%)
Jun 29, 2015	35.65	35.85	34.66	34.66	293,042	-1.27(-3.54%)
Jun 26, 2015	35.94	36.17	35.62	35.93	502,285	+0.12(+0.32%)
Jun 25, 2015	36.10	36.10	35.66	35.82	243,345	-0.12(-0.35%)
Jun 24, 2015	35.98	36.13	35.83	35.94	243,284	-0.07(-0.20%)
Jun 23, 2015	35.95	36.11	35.74	36.01	279,531	+0.04(+0.10%)
Jun 22, 2015	36.11	36.30	35.74	35.98	227,083	+0.07(+0.20%)
Jun 19, 2015	35.93	36.01	35.60	35.91	345,060	+0.08(+0.22%)
Jun 18, 2015	35.50	35.92	35.22	35.83	209,159	+0.47(+1.33%)
Jun 17, 2015	35.67	35.76	35.21	35.36	210,262	-0.18(-0.50%)
Jun 16, 2015	35.33	35.60	35.12	35.53	155,820	+0.13(+0.38%)
Jun 15, 2015	35.30	35.45	34.96	35.40	176,671	-0.24(-0.67%)
Jun 12, 2015	35.71	35.86	35.46	35.64	125,719	-0.28(-0.79%)
Jun 11, 2015	35.82	36.04	35.57	35.93	115,246	+0.14(+0.40%)
Jun 10, 2015	35.67	36.06	35.36	35.78	243,450	+0.39(+1.10%)
Jun 09, 2015	35.55	35.67	35.29	35.39	112,303	-0.18(-0.50%)
Jun 08, 2015	35.88	35.93	35.51	35.57	101,478	-0.38(-1.06%)
Jun 05, 2015	35.69	36.16	35.58	35.95	165,887	+0.17(+0.47%)
Jun 04, 2015	36.01	36.17	35.69	35.78	176,162	-0.48(-1.32%)
Jun 03, 2015	35.83	36.39	35.77	36.26	152,118	+0.47(+1.32%)
Jun 02, 2015	35.55	36.30	35.55	35.79	154,141	+0.03(+0.07%)
Jun 01, 2015	36.02	36.02	35.36	35.77	204,886	-0.01(-0.02%)
May 29, 2015	36.02	36.21	35.39	35.77	242,417	-0.28(-0.79%)
May 28, 2015	35.99	36.17	35.61	36.06	232,050	-0.04(-0.12%)
May 27, 2015	35.67	36.16	35.50	36.10	533,358	+0.47(+1.32%)
May 26, 2015	36.10	36.47	35.53	35.63	402,426	-0.65(-1.79%)
May 22, 2015	36.71	36.28	36.28	36.28	276,866	-0.40(-1.09%)
May 21, 2015	36.23	36.73	36.23	36.68	314,071	+0.48(+1.32%)
May 20, 2015	36.11	36.32	35.74	36.20	237,487	+0.07(+0.20%)
May 19, 2015	36.01	36.17	35.71	36.13	246,806	+0.16(+0.44%)
May 18, 2015	35.82	36.10	35.64	35.97	214,069	+0.07(+0.20%)
May 15, 2015	36.10	36.10	35.72	35.90	235,303	-0.16(-0.44%)
May 14, 2015	35.44	36.18	35.44	36.06	306,890	+0.75(+2.13%)
May 13, 2015	35.05	35.40	35.02	35.31	357,869	+0.33(+0.94%)
May 12, 2015	35.18	35.28	34.70	34.98	299,636	-0.22(-0.63%)
May 11, 2015	35.29	35.67	35.13	35.20	258,107	-0.08(-0.23%)
May 08, 2015	35.36	35.69	35.12	35.28	279,971	+0.24(+0.68%)
May 07, 2015	34.84	35.11	34.59	35.04	222,945	+0.11(+0.30%)
May 06, 2015	35.10	35.10	34.62	34.93	205,869	-0.09(-0.25%)
May 05, 2015	35.44	36.15	34.88	35.02	200,817	-0.47(-1.32%)
May 04, 2015	35.75	36.03	35.43	35.49	178,312	-0.21(-0.60%)

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.