Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.37	40.16	39.29	39.91	4,501,416	+0.45(+1.15%)
Oct 30, 2017	39.51	40.30	39.26	39.46	5,855,863	+0.11(+0.28%)
Oct 27, 2017	36.86	39.56	36.65	39.35	7,185,727	+2.04(+5.47%)
Oct 26, 2017	38.19	38.30	36.38	37.30	7,446,016	-0.84(-2.20%)
Oct 25, 2017	38.92	39.17	37.08	38.15	13,418,135	-1.67(-4.20%)
Oct 24, 2017	41.56	42.21	39.52	39.82	9,200,506	-1.04(-2.54%)
Oct 23, 2017	40.93	41.33	40.48	40.86	5,806,051	+0.16(+0.40%)
Oct 20, 2017	40.89	40.97	40.39	40.69	3,347,396	-0.02(-0.04%)
Oct 19, 2017	40.96	41.47	40.51	40.71	2,319,295	-0.74(-1.79%)
Oct 18, 2017	41.60	42.28	41.39	41.45	2,383,258	-0.08(-0.20%)
Oct 17, 2017	41.62	41.74	41.11	41.53	3,189,361	-0.07(-0.17%)
Oct 16, 2017	41.02	41.97	40.97	41.61	4,893,785	+0.95(+2.33%)
Oct 13, 2017	40.43	41.03	40.33	40.66	2,898,917	+0.71(+1.79%)
Oct 12, 2017	39.58	40.04	39.18	39.94	3,054,937	-0.12(-0.29%)
Oct 11, 2017	40.06	40.30	39.63	40.06	4,287,443	+0.02(+0.04%)
Oct 10, 2017	40.57	40.87	39.94	40.04	3,525,448	-0.02(-0.04%)
Oct 09, 2017	40.35	40.49	39.85	40.06	2,493,482	-0.23(-0.58%)
Oct 06, 2017	40.50	40.69	39.94	40.30	5,188,599	-0.83(-2.02%)
Oct 05, 2017	41.18	41.59	40.96	41.13	3,885,512	+0.23(+0.55%)
Oct 04, 2017	41.57	41.68	40.76	40.90	2,539,445	-0.39(-0.94%)
Oct 03, 2017	41.79	41.79	40.95	41.29	3,736,156	-0.54(-1.30%)
Oct 02, 2017	41.63	41.93	41.18	41.83	4,302,272	-0.54(-1.28%)
Sep 29, 2017	41.90	42.65	41.64	42.37	3,864,061	+0.32(+0.75%)
Sep 28, 2017	42.60	43.09	41.68	42.06	7,558,707	-0.36(-0.85%)
Sep 27, 2017		42.53	41.39	42.42	5,354,002	+0.56(+1.34%)
Sep 26, 2017	41.43	42.02	41.09	41.86	4,178,460	+0.20(+0.48%)
Sep 25, 2017	40.55	41.81	40.45	41.66	7,037,229	+1.45(+3.60%)
Sep 22, 2017	39.32	40.25	39.29	40.21	3,793,399	+0.79(+1.99%)
Sep 21, 2017	39.25	39.60	38.87	39.43	3,896,602	+0.15(+0.39%)
Sep 20, 2017	38.85	39.37	38.78	39.27	4,481,761	+0.66(+1.71%)
Sep 19, 2017	38.44	38.67	38.03	38.62	3,554,484	+0.23(+0.59%)
Sep 18, 2017	37.95	38.56	37.95	38.39	4,991,335	+0.28(+0.74%)
Sep 15, 2017	37.95	38.16	37.56	38.11	5,008,380	+0.15(+0.40%)
Sep 14, 2017	37.92	38.46	37.69	37.96	5,657,814	+0.11(+0.28%)
Sep 13, 2017	37.32	38.09	37.32	37.85	5,901,244	+0.64(+1.71%)
Sep 12, 2017	36.90	37.60	36.60	37.21	3,740,444	+0.45(+1.22%)
Sep 11, 2017	36.29	36.89	36.15	36.76	3,974,697	+0.58(+1.61%)
Sep 08, 2017	36.97	37.13	35.94	36.18	3,832,922	-0.95(-2.56%)
Sep 07, 2017	36.72	37.16	36.47	37.13	3,541,749	+0.26(+0.71%)
Sep 06, 2017		37.06	36.01	36.87	3,086,972	+0.88(+2.45%)
Sep 05, 2017	35.73	36.06	35.42	35.99	5,706,957	+0.55(+1.55%)
Sep 01, 2017	35.02	35.10	34.59	35.44	2,253,332	+0.49(+1.41%)
Aug 31, 2017	34.79	35.33	34.31	34.95	3,808,900	+0.42(+1.22%)
Aug 30, 2017	33.98	34.61	33.46	34.52	3,908,028	+0.27(+0.79%)
Aug 29, 2017	34.06	34.34	33.57	34.25	4,217,158	-0.15(-0.44%)
Aug 28, 2017	34.69	34.73	33.61	34.41	3,981,529	-0.18(-0.52%)
Aug 25, 2017		34.97	34.30	34.59	2,923,933	+0.13(+0.37%)
Aug 24, 2017	34.72	34.83	34.32	34.46	2,240,754	-0.39(-1.11%)
Aug 23, 2017	34.46	35.28	34.29	34.85	4,472,351	+0.17(+0.49%)
Aug 22, 2017	34.42	34.69	34.16	34.68	4,193,341	+0.46(+1.34%)
Aug 21, 2017	34.46	34.57	33.77	34.22	3,453,134	-0.32(-0.94%)
Aug 18, 2017	34.34	35.17	33.73	34.54	7,116,470	+0.07(+0.21%)
Aug 17, 2017	35.13	35.41	34.37	34.47	5,284,511	-0.83(-2.34%)
Aug 16, 2017	36.63	36.68	35.18	35.30	3,784,162	-1.27(-3.46%)
Aug 15, 2017	36.31	36.74	35.74	36.56	3,415,209	+0.14(+0.39%)
Aug 14, 2017	37.16	37.25	36.40	36.42	4,273,242	-0.71(-1.91%)
Aug 11, 2017	37.30	37.64	36.88	37.13	2,333,745	-0.37(-0.98%)
Aug 10, 2017	38.28	38.66	37.39	37.50	3,950,178	-0.56(-1.46%)
Aug 09, 2017	38.54	38.76	37.70	38.05	3,003,961	-0.23(-0.61%)
Aug 08, 2017	38.38	39.32	38.09	38.29	3,185,531	-0.22(-0.56%)
Aug 07, 2017	39.54	39.64	38.31	38.50	4,849,888	-1.34(-3.36%)
Aug 04, 2017		40.02	38.82	39.84	4,984,676	+1.02(+2.64%)
Aug 03, 2017	39.59	39.80	38.33	38.82	4,038,163	-0.71(-1.80%)
Aug 02, 2017	38.38	39.74	38.05	39.53	3,719,189	+0.75(+1.95%)
Aug 01, 2017	39.99	39.99	38.67	38.77	4,884,106	-1.24(-3.10%)
Jul 31, 2017	40.20	40.39	39.29	40.01	4,147,064	-0.23(-0.58%)
Jul 28, 2017	39.37	41.24	39.37	40.25	5,547,340	+0.74(+1.86%)
Jul 27, 2017	39.02	39.52	38.59	39.51	4,995,740	+0.46(+1.17%)
Jul 26, 2017	41.50	41.85	39.01	39.05	8,287,209	-1.71(-4.19%)
Jul 25, 2017	40.39	41.27	40.39	40.76	6,404,382	+1.11(+2.81%)
Jul 24, 2017	39.31	39.74	39.09	39.64	4,414,907	+0.60(+1.54%)
Jul 21, 2017	39.43	39.73	38.88	39.04	3,778,466	-0.53(-1.34%)
Jul 20, 2017		40.77	39.49	39.57	3,168,690	-0.80(-1.98%)
Jul 19, 2017	38.86	40.45	38.84	40.37	3,753,522	+1.42(+3.64%)
Jul 18, 2017	39.47	39.62	38.76	38.95	2,522,054	-0.21(-0.53%)
Jul 17, 2017	39.26	39.73	39.13	39.16	2,702,700	-0.33(-0.84%)
Jul 14, 2017	39.05	39.64	38.93	39.49	3,673,322	+0.58(+1.50%)
Jul 13, 2017	38.75	38.94	38.40	38.91	3,072,123	+0.16(+0.42%)
Jul 12, 2017	39.32	39.70	38.44	38.75	4,050,588	+0.06(+0.16%)
Jul 11, 2017	37.98	38.88	37.62	38.68	3,319,790	+0.54(+1.41%)
Jul 10, 2017	37.40	38.38	37.24	38.14	4,254,511	+0.60(+1.60%)
Jul 07, 2017	38.10	38.14	36.84	37.54	6,619,642	-0.93(-2.43%)
Jul 06, 2017	39.30	39.96	38.39	38.48	4,372,673	-0.48(-1.22%)
Jul 05, 2017	40.32	40.49	38.67	38.95	6,540,324	-1.85(-4.54%)
Jul 03, 2017	39.70	41.03	39.70	40.80	2,899,380	+1.39(+3.53%)
Jun 30, 2017	39.01	39.74	38.59	39.41	5,306,118	+0.78(+2.02%)
Jun 29, 2017	37.94	39.06	37.82	38.63	9,196,265	+0.82(+2.16%)
Jun 28, 2017	37.28	38.31	37.14	37.81	6,443,156	+0.65(+1.74%)
Jun 27, 2017	37.36	37.59	36.93	37.16	4,770,292	-0.20(-0.53%)
Jun 26, 2017	37.33	37.56	36.70	37.36	2,980,453	+0.17(+0.46%)
Jun 23, 2017	37.10	37.63	36.84	37.19	4,871,467	+0.35(+0.95%)
Jun 22, 2017	36.33	37.18	35.84	36.84	7,599,433	+0.63(+1.74%)
Jun 21, 2017	37.27	37.85	35.95	36.21	6,994,113	-1.15(-3.08%)
Jun 20, 2017	38.05	38.05	35.95	37.36	9,124,766	-1.23(-3.19%)
Jun 19, 2017	39.19	39.20	38.46	38.59	5,899,036	-0.59(-1.51%)
Jun 16, 2017	39.46	39.88	38.34	39.19	8,672,775	+0.12(+0.30%)
Jun 15, 2017	40.21	40.38	38.72	39.07	6,009,900	-1.62(-3.97%)
Jun 14, 2017	41.41	41.42	40.05	40.69	5,891,702	-0.93(-2.22%)
Jun 13, 2017	40.52	41.69	40.49	41.61	4,157,405	+1.06(+2.62%)
Jun 12, 2017	41.09	41.70	40.39	40.55	4,446,626	-0.10(-0.24%)
Jun 09, 2017	39.03	40.68	38.80	40.65	4,939,267	+1.79(+4.60%)
Jun 08, 2017		40.27	38.79	38.86	6,074,570	-1.17(-2.92%)
Jun 07, 2017	41.75	42.09	39.82	40.03	5,807,299	-1.91(-4.56%)
Jun 06, 2017	41.08	42.23	40.69	41.94	3,249,362	+0.74(+1.80%)
Jun 05, 2017	40.76	41.49	40.58	41.20	3,225,077	+0.32(+0.79%)
Jun 02, 2017	41.20	41.30	40.44	40.88	4,068,590	-0.80(-1.93%)
Jun 01, 2017	41.17	42.21	40.62	41.68	3,237,598	+0.68(+1.66%)
May 31, 2017	41.21	41.33	40.33	41.00	5,240,799	-0.70(-1.67%)
May 30, 2017	42.47	42.53	41.43	41.70	5,080,618	-1.31(-3.05%)
May 26, 2017	42.84	43.08	42.07	43.01	3,517,671	+0.30(+0.71%)
May 25, 2017	43.81	45.21	42.51	42.71	4,687,695	-1.56(-3.53%)
May 24, 2017	44.17	44.65	43.99	44.27	3,829,350	-0.02(-0.04%)
May 23, 2017	44.01	44.60	43.60	44.29	3,271,260	+0.29(+0.67%)
May 22, 2017	44.18	44.65	43.70	44.00	3,135,419	+0.28(+0.63%)
May 19, 2017	43.07	44.12	42.84	43.72	4,083,884	+1.03(+2.41%)
May 18, 2017	42.54	43.10	42.14	42.69	3,167,651	-0.15(-0.35%)
May 17, 2017	43.59	43.71	42.59	42.84	3,050,252	-0.74(-1.70%)
May 16, 2017	44.73	44.82	43.25	43.59	3,199,016	-0.83(-1.87%)
May 15, 2017	45.80	45.80	44.34	44.42	5,173,966	+0.30(+0.69%)
May 12, 2017	44.25	44.49	43.85	44.11	3,985,135	-0.26(-0.58%)
May 11, 2017	44.10	44.61	43.96	44.37	5,587,089	+0.38(+0.87%)
May 10, 2017	43.05	44.27	42.94	43.99	4,736,286	+1.25(+2.93%)
May 09, 2017	43.27	43.34	42.60	42.74	3,544,140	-0.54(-1.24%)
May 08, 2017	42.39	43.33	42.18	43.27	4,501,716	+0.90(+2.13%)
May 05, 2017	41.50	42.42	41.27	42.37	4,872,922	+1.41(+3.45%)
May 04, 2017	41.45	41.45	40.47	40.96	5,650,046	-0.92(-2.20%)
May 03, 2017	41.83	42.35	41.59	41.88	3,965,251	-0.13(-0.30%)
May 02, 2017	43.09	43.18	41.77	42.01	3,710,426	-0.86(-2.00%)
May 01, 2017	43.46	43.60	42.72	42.86	3,825,083	-0.77(-1.76%)
Apr 28, 2017	44.91	44.99	43.58	43.63	3,226,645	-0.83(-1.87%)
Apr 27, 2017	43.83	44.60	42.88	44.46	6,503,294	+0.22(+0.50%)
Apr 26, 2017	45.66	46.46	44.03	44.24	9,597,250	+0.78(+1.79%)
Apr 25, 2017	42.75	43.60	42.33	43.46	6,014,315	+0.88(+2.06%)
Apr 24, 2017	42.85	42.89	42.14	42.59	4,247,085	+0.31(+0.74%)
Apr 21, 2017	41.64	42.52	41.64	42.27	3,716,034	+0.38(+0.90%)
Apr 20, 2017	41.90	42.34	41.42	41.90	3,737,991	+0.17(+0.41%)
Apr 19, 2017	43.12	43.35	41.60	41.73	4,496,426	-1.33(-3.09%)
Apr 18, 2017	43.73	43.95	42.84	43.06	4,005,732	-1.09(-2.47%)
Apr 17, 2017	44.16	44.29	43.71	44.15	3,830,896	-0.03(-0.06%)
Apr 13, 2017	45.04	45.38	43.93	44.18	3,904,140	-1.01(-2.23%)
Apr 12, 2017	45.57	46.55	44.95	45.19	7,140,623	-0.48(-1.06%)
Apr 11, 2017	45.14	45.72	44.49	45.67	6,766,893	+1.02(+2.28%)
Apr 10, 2017	43.39	44.94	43.38	44.65	4,732,341	+1.72(+4.00%)
Apr 07, 2017	43.20	43.58	42.87	42.93	2,424,508	-0.17(-0.39%)
Apr 06, 2017	42.58	43.14	42.44	43.10	4,077,506	+0.92(+2.18%)
Apr 05, 2017	43.10	43.42	42.09	42.18	6,526,790	-0.38(-0.90%)
Apr 04, 2017	42.09	42.63	41.55	42.57	7,051,879	+0.60(+1.43%)
Apr 03, 2017	43.22	43.36	41.62	41.97	5,587,287	-1.11(-2.57%)
Mar 31, 2017	43.62	44.06	42.84	43.08	5,623,647	-0.69(-1.57%)
Mar 30, 2017	44.68	45.10	43.56	43.77	8,015,869	-0.70(-1.57%)
Mar 29, 2017	42.39	44.61	42.33	44.46	5,617,742	+2.06(+4.87%)
Mar 28, 2017	41.10	42.51	40.95	42.40	4,629,691	+1.48(+3.63%)
Mar 27, 2017	40.66	41.00	40.32	40.91	3,638,534	-0.28(-0.67%)
Mar 24, 2017	41.72	42.11	41.00	41.19	2,938,497	-0.39(-0.95%)
Mar 23, 2017	41.72	42.09	41.50	41.59	2,870,660	-0.27(-0.64%)
Mar 22, 2017	42.41	42.41	41.67	41.85	3,098,530	-0.74(-1.74%)
Mar 21, 2017	43.36	43.45	42.24	42.59	3,395,016	-0.56(-1.30%)
Mar 20, 2017	42.75	43.28	42.42	43.16	3,618,661	+0.04(+0.08%)
Mar 17, 2017	43.52	43.73	42.96	43.12	3,621,880	-0.29(-0.68%)
Mar 16, 2017	43.93	44.00	43.08	43.42	2,768,646	-0.50(-1.14%)
Mar 15, 2017	42.63	44.06	42.32	43.92	4,464,249	+1.77(+4.20%)
Mar 14, 2017	42.11	42.27	41.24	42.15	3,936,402	-0.55(-1.30%)
Mar 13, 2017	42.09	42.82	42.09	42.70	6,984,833	+0.55(+1.31%)
Mar 10, 2017	43.41	43.51	41.83	42.15	3,855,240	-0.85(-1.98%)
Mar 09, 2017	42.58	43.15	41.62	43.00	4,704,700	+0.45(+1.07%)
Mar 08, 2017	43.70	44.17	42.47	42.55	4,260,465	-1.46(-3.31%)
Mar 07, 2017	45.46	45.56	43.77	44.01	4,254,190	-1.35(-2.98%)
Mar 06, 2017	45.44	45.50	44.85	45.36	2,715,475	+0.00(+0.00%)
Mar 03, 2017	46.09	46.24	45.24	45.36	3,256,280	-0.65(-1.41%)
Mar 02, 2017	45.55	46.40	45.53	46.01	4,122,433	+0.09(+0.19%)
Mar 01, 2017	46.13	46.49	45.58	45.92	5,888,922	+0.20(+0.43%)
Feb 28, 2017	46.48	46.49	45.61	45.72	4,932,857	-1.11(-2.37%)
Feb 27, 2017	46.90	47.09	46.43	46.83	4,566,285	+0.18(+0.38%)
Feb 24, 2017	46.08	47.21	45.93	46.65	3,479,523	-0.03(-0.06%)
Feb 23, 2017	46.73	47.41	46.12	46.68	5,647,028	+0.85(+1.86%)
Feb 22, 2017	46.46	46.76	45.80	45.83	3,308,636	-1.12(-2.39%)
Feb 21, 2017	46.72	47.48	46.64	46.95	4,565,727	+0.95(+2.07%)
Feb 17, 2017		46.00	46.00	46.00	0	+0.40(+0.88%)
Feb 16, 2017	45.69	45.88	45.21	45.60	4,644,328	+0.22(+0.49%)
Feb 15, 2017	46.13	46.33	45.35	45.37	3,352,365	-0.84(-1.83%)
Feb 14, 2017	46.33	46.44	45.69	46.22	3,203,760	+0.11(+0.23%)
Feb 13, 2017	46.37	46.48	45.97	46.11	4,051,304	-0.56(-1.20%)
Feb 10, 2017	47.18	47.58	46.40	46.67	3,372,965	+0.17(+0.36%)
Feb 09, 2017	45.81	46.73	46.06	46.50	2,849,435	+0.69(+1.51%)
Feb 08, 2017	45.36	46.57	44.82	45.81	5,522,859	+0.03(+0.06%)
Feb 07, 2017	46.78	46.79	45.39	45.78	5,587,957	-1.47(-3.10%)
Feb 06, 2017	48.34	48.42	46.80	47.25	3,737,740	-1.02(-2.12%)
Feb 03, 2017	48.00	48.67	47.66	48.27	3,894,759	+0.31(+0.65%)
Feb 02, 2017	47.73	48.25	47.06	47.96	3,562,651	+0.40(+0.84%)
Feb 01, 2017	48.56	48.85	47.14	47.56	4,490,873	-0.60(-1.24%)
Jan 31, 2017	47.91	48.18	47.22	48.16	4,684,192	+0.21(+0.45%)
Jan 30, 2017	48.64	48.73	47.11	47.94	6,548,245	-0.83(-1.69%)
Jan 27, 2017	49.62	49.74	48.45	48.77	4,467,123	-1.16(-2.31%)
Jan 26, 2017	50.11	50.70	49.54	49.93	4,393,622	-0.26(-0.51%)
Jan 25, 2017	50.71	52.00	49.97	50.18	6,980,986	-0.94(-1.84%)
Jan 24, 2017	51.30	51.58	50.35	51.12	4,516,621	+0.33(+0.65%)
Jan 23, 2017	51.08	51.52	50.39	50.80	3,412,945	-0.74(-1.43%)
Jan 20, 2017	52.18	52.51	51.14	51.53	3,617,708	+0.23(+0.45%)
Jan 19, 2017	52.00	52.41	51.24	51.30	3,569,695	-0.99(-1.89%)
Jan 18, 2017	52.16	52.81	51.90	52.29	2,945,976	-0.42(-0.79%)
Jan 17, 2017	52.68	53.44	51.91	52.71	6,394,063	+0.36(+0.70%)
Jan 13, 2017		52.34	52.34	52.34	0	+0.04(+0.07%)
Jan 12, 2017	53.20	53.32	50.35	52.31	18,951,934	-2.66(-4.83%)
Jan 11, 2017	54.88	55.32	54.03	54.96	2,350,443	+0.35(+0.63%)
Jan 10, 2017	54.06	55.11	53.77	54.62	2,524,141	+0.75(+1.39%)
Jan 09, 2017	54.51	54.73	53.84	53.87	2,804,212	-1.15(-2.08%)
Jan 06, 2017	55.29	55.46	54.84	55.02	2,226,416	-0.18(-0.32%)
Jan 05, 2017	55.20	55.52	54.16	55.20	4,271,869	+0.15(+0.27%)
Jan 04, 2017	55.85	56.04	54.11	55.04	5,633,364	-0.79(-1.42%)
Jan 03, 2017	56.33	57.24	55.24	55.84	5,098,705	+0.47(+0.85%)
Dec 30, 2016		55.36	55.36	55.36	0	-0.54(-0.97%)
Dec 29, 2016	56.54	56.66	55.48	55.91	1,617,046	-0.52(-0.91%)
Dec 28, 2016	57.28	57.69	56.24	56.42	1,688,587	-0.83(-1.44%)
Dec 27, 2016	57.01	57.64	56.58	57.25	2,063,775	+0.56(+0.99%)
Dec 23, 2016		56.69	56.69	56.69	0	+0.06(+0.11%)
Dec 22, 2016	56.51	56.68	55.89	56.63	2,040,545	+0.13(+0.24%)
Dec 21, 2016	56.86	57.32	56.45	56.49	2,527,492	+0.15(+0.27%)
Dec 20, 2016	56.56	57.20	56.10	56.34	2,738,821	+0.02(+0.03%)
Dec 19, 2016	55.33	56.58	54.76	56.32	3,222,318	+0.77(+1.39%)
Dec 16, 2016	55.98	56.09	55.15	55.55	4,397,319	-0.16(-0.29%)
Dec 15, 2016	55.27	56.63	54.89	55.71	4,096,550	-0.21(-0.38%)
Dec 14, 2016	56.83	57.55	55.60	55.92	6,851,284	-1.74(-3.02%)
Dec 13, 2016	56.24	58.04	55.58	57.67	7,368,110	+1.98(+3.56%)
Dec 12, 2016	56.93	57.49	55.60	55.69	5,967,798	+0.12(+0.22%)
Dec 09, 2016	54.78	55.58	54.36	55.56	4,970,311	+0.97(+1.77%)
Dec 08, 2016	54.70	54.89	53.78	54.60	6,782,006	+0.64(+1.18%)
Dec 07, 2016	53.05	53.99	52.52	53.96	5,317,096	+1.01(+1.91%)
Dec 06, 2016	51.67	53.65	51.20	52.95	5,594,578	+0.72(+1.37%)
Dec 05, 2016	52.23	53.55	51.92	52.23	8,508,656	+0.96(+1.86%)
Dec 02, 2016	49.47	52.00	49.33	51.28	6,905,711	+1.60(+3.23%)
Dec 01, 2016	51.16	51.26	49.33	49.67	6,315,686	+0.13(+0.27%)
Nov 30, 2016	46.71	50.40	46.71	49.54	15,589,278	+6.12(+14.09%)
Nov 29, 2016	44.00	44.10	42.95	43.42	5,455,886	-1.73(-3.82%)
Nov 28, 2016	47.02	47.27	45.03	45.15	3,517,283	-1.53(-3.28%)
Nov 25, 2016	46.58	46.84	46.13	46.68	1,070,158	-0.42(-0.88%)
Nov 23, 2016		47.10	47.10	47.10	0	+0.51(+1.10%)
Nov 22, 2016	47.23	47.75	45.45	46.58	2,998,281	-0.17(-0.36%)
Nov 21, 2016	46.48	47.72	46.20	46.75	4,326,112	+1.63(+3.61%)
Nov 18, 2016	44.79	46.38	44.79	45.12	6,124,135	+0.42(+0.93%)
Nov 17, 2016	45.62	46.26	44.60	44.71	4,003,558	-0.28(-0.63%)
Nov 16, 2016	44.56	45.50	44.01	44.99	3,785,571	+0.20(+0.45%)
Nov 15, 2016	43.14	44.96	43.10	44.79	7,835,785	+2.23(+5.24%)
Nov 14, 2016	41.72	42.72	41.26	42.56	7,766,960	+0.43(+1.03%)
Nov 11, 2016	43.34	43.57	42.09	42.12	3,996,987	-1.82(-4.15%)
Nov 10, 2016	43.07	44.57	43.00	43.95	3,555,916	+0.57(+1.31%)
Nov 09, 2016	42.15	43.96	42.09	43.38	4,906,041	+1.12(+2.64%)
Nov 08, 2016	41.50	42.53	41.44	42.26	3,262,786	+0.27(+0.63%)
Nov 07, 2016	42.07	42.29	41.53	42.00	3,868,220	+0.90(+2.20%)
Nov 04, 2016	41.53	42.08	40.95	41.10	4,056,841	-0.59(-1.42%)
Nov 03, 2016	42.06	42.80	41.50	41.69	2,885,815	+0.00(+0.00%)
Nov 02, 2016	41.62	42.01	40.79	41.69	5,423,275	-0.67(-1.59%)

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.