Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	42.95	43.17	41.44	42.36	4,597,393	-0.11(-0.25%)
Oct 31, 2016	44.34	44.49	42.33	42.47	5,577,948	-2.06(-4.63%)
Oct 28, 2016	44.61	45.74	44.28	44.53	3,641,873	-0.11(-0.24%)
Oct 27, 2016	44.88	45.40	44.15	44.64	5,435,444	+0.14(+0.32%)
Oct 26, 2016	46.08	46.93	43.09	44.50	9,901,829	-0.57(-1.26%)
Oct 25, 2016	46.41	46.74	44.97	45.06	5,093,628	-1.17(-2.53%)
Oct 24, 2016	46.71	47.26	45.49	46.23	3,659,368	-0.48(-1.02%)
Oct 21, 2016	46.16	46.73	45.97	46.71	2,810,359	+0.10(+0.21%)
Oct 20, 2016	45.81	46.72	45.63	46.61	2,539,397	+0.25(+0.53%)
Oct 19, 2016	45.70	47.13	45.40	46.36	4,174,577	+1.23(+2.73%)
Oct 18, 2016	45.75	45.79	44.96	45.13	2,771,404	+0.14(+0.31%)
Oct 17, 2016	45.58	45.87	44.53	44.99	3,000,879	-0.78(-1.70%)
Oct 14, 2016	45.94	46.49	45.17	45.77	4,358,859	+0.16(+0.35%)
Oct 13, 2016	45.53	45.80	44.85	45.61	3,506,649	-0.39(-0.85%)
Oct 12, 2016	46.25	46.33	45.46	46.00	3,740,992	-0.54(-1.16%)
Oct 11, 2016	47.61	47.66	46.49	46.54	3,396,356	-1.22(-2.56%)
Oct 10, 2016	47.46	48.40	47.41	47.76	3,725,355	+0.78(+1.66%)
Oct 07, 2016	47.41	47.95	46.97	46.98	4,546,738	-0.52(-1.10%)
Oct 06, 2016	47.57	47.83	46.66	47.51	3,368,708	+0.16(+0.34%)
Oct 05, 2016	46.96	47.69	46.76	47.35	3,871,520	+1.09(+2.35%)
Oct 04, 2016	47.87	48.01	45.97	46.26	5,348,365	-1.46(-3.06%)
Oct 03, 2016	47.43	48.36	46.70	47.72	4,643,567	+0.25(+0.52%)
Sep 30, 2016	46.63	47.77	46.26	47.47	7,862,225	+1.30(+2.82%)
Sep 29, 2016	43.84	47.27	43.84	46.17	10,499,043	+2.04(+4.63%)
Sep 28, 2016	41.78	44.25	41.09	44.12	7,407,776	+2.68(+6.47%)
Sep 27, 2016	41.69	41.83	41.02	41.44	4,330,891	-0.73(-1.72%)
Sep 26, 2016	41.72	42.69	41.62	42.17	5,937,282	+0.64(+1.53%)
Sep 23, 2016	41.93	42.65	41.18	41.53	5,288,956	-0.77(-1.82%)
Sep 22, 2016	42.35	43.02	42.11	42.30	6,106,787	+0.69(+1.66%)
Sep 21, 2016	41.02	41.62	40.55	41.61	7,292,985	+1.18(+2.91%)
Sep 20, 2016	40.71	41.10	40.17	40.43	5,824,493	-0.26(-0.63%)
Sep 19, 2016	41.61	41.85	40.68	40.69	4,125,806	-0.46(-1.12%)
Sep 16, 2016	40.54	41.42	40.42	41.15	6,233,826	-0.15(-0.36%)
Sep 15, 2016	41.53	41.85	41.02	41.30	6,342,841	-0.01(-0.02%)
Sep 14, 2016	41.93	42.29	41.02	41.31	6,452,700	-0.76(-1.80%)
Sep 13, 2016	43.10	43.17	41.58	42.07	7,287,720	-1.86(-4.23%)
Sep 12, 2016	43.66	44.52	43.22	43.92	5,828,531	-0.04(-0.08%)
Sep 09, 2016	45.59	45.81	43.92	43.96	5,888,294	-2.32(-5.00%)
Sep 08, 2016	45.25	46.46	44.98	46.27	5,896,127	+1.53(+3.42%)
Sep 07, 2016	45.40	45.48	44.21	44.74	8,242,665	-0.37(-0.82%)
Sep 06, 2016	45.29	45.54	43.03	45.11	12,668,409	-1.63(-3.49%)
Sep 02, 2016	47.48	46.74	46.74	46.74	4,448,060	-0.20(-0.43%)
Sep 01, 2016	47.33	47.74	46.46	46.94	4,288,883	-0.87(-1.82%)
Aug 31, 2016	48.93	49.34	47.56	47.82	4,037,497	-1.57(-3.17%)
Aug 30, 2016	49.99	50.74	49.19	49.38	2,162,965	-0.30(-0.60%)
Aug 29, 2016	49.71	49.82	49.19	49.68	2,639,058	-0.22(-0.44%)
Aug 26, 2016	50.18	50.98	49.45	49.90	2,971,238	-0.12(-0.25%)
Aug 25, 2016	49.59	50.50	49.20	50.03	3,934,126	+0.41(+0.82%)
Aug 24, 2016	49.38	50.13	49.17	49.62	3,735,225	-0.06(-0.12%)
Aug 23, 2016	49.26	50.05	49.26	49.68	2,599,648	+0.19(+0.39%)
Aug 22, 2016	49.53	49.96	48.68	49.49	5,108,477	-0.91(-1.80%)
Aug 19, 2016	50.44	50.69	49.77	50.40	3,279,006	-0.34(-0.68%)
Aug 18, 2016	50.14	50.97	50.08	50.74	3,770,314	+0.81(+1.62%)
Aug 17, 2016	49.81	50.11	49.09	49.93	2,963,452	+0.03(+0.05%)
Aug 16, 2016	49.72	50.14	48.92	49.90	3,493,496	+0.02(+0.04%)
Aug 15, 2016	50.03	50.58	49.61	49.89	5,080,306	+0.33(+0.66%)
Aug 12, 2016	50.03	50.18	49.18	49.56	3,713,714	-0.23(-0.46%)
Aug 11, 2016	48.63	50.44	48.41	49.79	4,498,432	+1.60(+3.33%)
Aug 10, 2016	48.90	49.35	48.04	48.19	3,910,738	-0.62(-1.26%)
Aug 09, 2016	49.39	49.46	48.28	48.80	3,025,762	-0.44(-0.89%)
Aug 08, 2016	48.82	49.72	48.68	49.24	4,082,759	+1.13(+2.34%)
Aug 05, 2016	47.55	48.22	47.18	48.12	3,951,424	+0.68(+1.43%)
Aug 04, 2016	46.92	48.56	46.77	47.44	6,075,336	+0.42(+0.90%)
Aug 03, 2016	45.56	47.31	45.46	47.01	7,014,611	+1.44(+3.17%)
Aug 02, 2016	45.33	45.76	44.30	45.57	5,375,033	+0.46(+1.02%)
Aug 01, 2016	46.38	46.43	44.92	45.11	6,385,451	-2.13(-4.51%)
Jul 29, 2016	45.27	47.39	45.27	47.24	4,653,732	+1.30(+2.84%)
Jul 28, 2016	45.35	46.67	45.16	45.94	6,027,908	+0.50(+1.10%)
Jul 27, 2016	45.79	47.25	44.51	45.44	10,637,430	-1.83(-3.87%)
Jul 26, 2016	46.20	47.30	45.93	47.27	4,302,888	+0.77(+1.65%)
Jul 25, 2016	47.11	47.36	46.11	46.50	4,655,330	-1.15(-2.42%)
Jul 22, 2016	48.66	48.81	47.25	47.66	3,149,468	-0.70(-1.44%)
Jul 21, 2016	49.56	50.13	48.19	48.35	2,232,201	-1.28(-2.57%)
Jul 20, 2016	49.15	49.91	48.19	49.63	3,601,058	+0.22(+0.45%)
Jul 19, 2016	50.28	50.62	49.17	49.41	2,617,821	-1.31(-2.59%)
Jul 18, 2016	49.95	50.77	49.53	50.72	3,182,811	+0.59(+1.18%)
Jul 15, 2016	51.14	51.39	49.91	50.13	3,871,573	-0.95(-1.86%)
Jul 14, 2016	52.03	52.33	51.05	51.08	3,224,601	-0.01(-0.02%)
Jul 13, 2016	52.83	52.94	50.60	51.09	4,564,975	-1.86(-3.51%)
Jul 12, 2016	50.40	52.98	50.26	52.95	5,180,242	+3.58(+7.24%)
Jul 11, 2016	50.40	50.55	49.30	49.37	2,653,917	-0.65(-1.30%)
Jul 08, 2016	50.79	49.74	49.11	50.03	3,701,147	+0.29(+0.58%)
Jul 07, 2016	50.84	51.67	49.18	49.74	4,790,120	-0.35(-0.70%)
Jul 06, 2016	49.79	50.16	49.19	50.09	3,480,759	-0.07(-0.14%)
Jul 05, 2016	51.65	52.20	49.48	50.16	4,643,624	-2.81(-5.30%)
Jul 01, 2016	52.84	52.97	52.97	52.97	3,765,219	+0.04(+0.08%)
Jun 30, 2016	52.32	53.17	51.79	52.92	13,518,441	+2.05(+4.03%)
Jun 29, 2016	49.20	51.06	48.81	50.87	4,358,034	+2.32(+4.77%)
Jun 28, 2016	47.99	48.91	47.31	48.56	4,800,051	+2.21(+4.77%)
Jun 27, 2016	48.32	48.54	45.63	46.35	6,925,291	-2.82(-5.73%)
Jun 24, 2016	50.23	51.14	48.88	49.16	5,485,282	-3.47(-6.59%)
Jun 23, 2016	51.72	52.65	51.36	52.63	2,840,659	+1.54(+3.02%)
Jun 22, 2016	51.98	51.98	50.93	51.09	2,135,464	-0.60(-1.16%)
Jun 21, 2016	51.18	51.80	50.63	51.69	2,545,934	+0.33(+0.65%)
Jun 20, 2016	51.23	51.79	50.84	51.36	3,208,452	+1.20(+2.39%)
Jun 17, 2016	50.21	50.73	49.96	50.16	3,346,945	+0.76(+1.53%)
Jun 16, 2016	49.66	49.72	47.92	49.40	4,679,252	-0.92(-1.84%)
Jun 15, 2016	50.77	51.30	49.53	50.33	4,130,412	-0.59(-1.16%)
Jun 14, 2016	50.19	51.21	50.03	50.92	2,436,226	+0.51(+1.01%)
Jun 13, 2016	50.22	51.35	49.91	50.40	2,667,192	-0.18(-0.36%)
Jun 10, 2016	52.18	52.53	50.13	50.59	4,146,930	-2.35(-4.44%)
Jun 09, 2016	53.25	54.12	52.91	52.94	2,628,350	-1.30(-2.39%)
Jun 08, 2016	54.56	55.24	53.68	54.24	3,068,630	+0.25(+0.47%)
Jun 07, 2016	53.40	54.15	52.78	53.98	3,831,840	+1.10(+2.09%)
Jun 06, 2016	51.68	52.93	51.37	52.88	3,337,323	+1.71(+3.34%)
Jun 03, 2016	52.02	52.38	50.97	51.17	2,371,612	-0.76(-1.47%)
Jun 02, 2016	51.06	51.93	50.68	51.93	2,795,738	+0.27(+0.53%)
Jun 01, 2016	52.54	51.82	50.56	51.66	3,745,319	-0.89(-1.69%)
May 31, 2016	52.99	53.59	52.22	52.54	3,023,121	-0.26(-0.50%)
May 27, 2016	52.55	52.81	52.81	52.81	4,273,933	-0.18(-0.35%)
May 26, 2016	53.93	54.36	52.96	52.99	3,877,421	-0.18(-0.33%)
May 25, 2016	51.54	53.42	51.54	53.17	4,230,037	+2.14(+4.19%)
May 24, 2016	51.67	51.72	50.68	51.03	2,636,634	-0.34(-0.67%)
May 23, 2016	49.94	51.81	49.64	51.37	2,918,308	+0.82(+1.61%)
May 20, 2016	50.46	50.81	49.58	50.55	3,129,075	+0.35(+0.70%)
May 19, 2016	49.98	50.45	48.70	50.20	4,377,936	-0.61(-1.21%)
May 18, 2016	50.62	51.30	50.26	50.82	4,563,907	+0.26(+0.52%)
May 17, 2016	51.11	51.74	50.29	50.55	5,293,626	-0.67(-1.30%)
May 16, 2016	51.57	52.36	51.03	51.22	3,808,399	+0.58(+1.14%)
May 13, 2016	50.74	51.62	50.47	50.64	3,669,009	-0.33(-0.65%)
May 12, 2016	51.90	52.87	50.39	50.97	4,235,705	-0.16(-0.31%)
May 11, 2016	50.42	51.95	49.91	51.13	5,081,820	+0.53(+1.06%)
May 10, 2016	48.18	50.64	47.90	50.60	5,068,079	+2.84(+5.95%)
May 09, 2016	48.58	49.00	47.28	47.76	3,609,614	-1.47(-2.99%)
May 06, 2016	48.27	49.89	48.24	49.23	4,089,896	+0.24(+0.48%)
May 05, 2016	50.16	50.56	48.53	48.99	4,149,564	+0.49(+1.01%)
May 04, 2016	50.33	50.64	48.00	48.50	4,330,068	-1.25(-2.52%)
May 03, 2016	51.10	51.57	49.48	49.76	4,719,521	-1.96(-3.78%)
May 02, 2016	52.22	52.40	51.06	51.71	3,758,314	-0.56(-1.07%)
Apr 29, 2016	52.44	53.24	50.88	52.27	5,279,913	+0.39(+0.74%)
Apr 28, 2016	52.99	53.88	51.82	51.89	8,021,941	-1.83(-3.41%)
Apr 27, 2016	54.36	55.90	53.22	53.72	9,633,897	-1.74(-3.13%)
Apr 26, 2016	54.40	55.68	54.24	55.45	5,357,725	+1.21(+2.23%)
Apr 25, 2016	55.01	55.28	53.46	54.24	4,396,212	-1.32(-2.38%)
Apr 22, 2016	53.04	55.78	52.97	55.57	6,740,709	+2.81(+5.32%)
Apr 21, 2016	53.81	54.18	52.57	52.76	5,594,447	-0.88(-1.63%)
Apr 20, 2016	53.02	54.43	52.60	53.64	6,722,974	+0.01(+0.02%)
Apr 19, 2016	52.96	53.79	51.96	53.63	5,462,580	+1.17(+2.22%)
Apr 18, 2016	48.59	52.70	48.48	52.47	10,661,767	+2.34(+4.67%)
Apr 15, 2016	50.19	50.48	49.62	50.12	5,221,768	-0.48(-0.95%)
Apr 14, 2016	49.74	50.75	49.50	50.61	4,398,487	+1.00(+2.01%)
Apr 13, 2016	50.22	50.55	49.21	49.61	4,642,377	-0.68(-1.36%)
Apr 12, 2016	48.51	50.66	48.04	50.29	6,123,658	+2.30(+4.79%)
Apr 11, 2016	48.27	48.98	47.91	47.99	4,417,062	+0.23(+0.48%)
Apr 08, 2016	47.91	48.27	47.20	47.77	3,900,449	+1.39(+2.99%)
Apr 07, 2016	46.88	47.58	45.59	46.38	4,096,162	-0.96(-2.04%)
Apr 06, 2016	45.15	47.73	45.00	47.34	5,144,370	+2.40(+5.35%)
Apr 05, 2016	43.79	45.09	43.42	44.94	3,652,687	+0.62(+1.40%)
Apr 04, 2016	46.06	46.36	44.25	44.32	3,973,993	-1.30(-2.84%)

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.