Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	57.24	57.56	55.87	55.98	2,415,123	-0.68(-1.20%)
Mar 28, 2019	55.40	56.72	55.34	56.66	1,880,069	+0.65(+1.16%)
Mar 27, 2019	56.72	57.17	55.63	56.01	2,457,069	-0.77(-1.36%)
Mar 26, 2019	56.41	57.19	55.91	56.78	3,388,274	+1.44(+2.60%)
Mar 25, 2019	54.46	55.59	53.95	55.34	3,224,758	+0.73(+1.34%)
Mar 22, 2019	55.49	55.96	53.87	54.60	3,542,367	-1.91(-3.37%)
Mar 21, 2019	55.59	56.69	55.39	56.51	2,378,577	+0.79(+1.42%)
Mar 20, 2019	53.84	56.35	53.39	55.72	4,201,723	+1.82(+3.38%)
Mar 19, 2019	55.42	55.44	53.56	53.90	3,183,805	-1.06(-1.93%)
Mar 18, 2019	54.34	55.13	54.17	54.96	2,275,196	+0.82(+1.51%)
Mar 15, 2019	53.48	54.47	53.14	54.14	4,646,909	+0.50(+0.94%)
Mar 14, 2019	53.69	54.41	53.43	53.64	3,860,252	-0.09(-0.17%)
Mar 13, 2019	53.55	54.08	53.12	53.73	4,182,834	+0.79(+1.49%)
Mar 12, 2019	52.18	53.35	51.92	52.94	3,082,380	+1.18(+2.29%)
Mar 11, 2019	51.58	52.25	51.06	51.76	4,869,584	+0.86(+1.69%)
Mar 08, 2019	50.96	51.07	50.21	50.90	3,638,432	-1.49(-2.84%)
Mar 07, 2019	52.68	52.97	51.82	52.39	4,723,361	-0.12(-0.23%)
Mar 06, 2019	53.76	53.76	51.82	52.51	4,400,151	-2.23(-4.07%)
Mar 05, 2019	55.44	55.46	54.37	54.74	4,940,004	-0.17(-0.30%)
Mar 04, 2019	55.32	55.53	53.68	54.91	3,587,398	+0.09(+0.17%)
Mar 01, 2019	53.92	55.28	53.92	54.81	3,728,769	+1.28(+2.39%)
Feb 28, 2019	53.98	53.98	52.85	53.54	6,089,006	-0.27(-0.50%)
Feb 27, 2019	53.86	55.46	53.49	53.80	3,809,337	+0.42(+0.78%)
Feb 26, 2019	53.11	54.00	52.93	53.39	3,090,183	+0.14(+0.26%)
Feb 25, 2019	52.43	53.71	52.36	53.25	2,382,547	+0.35(+0.66%)
Feb 22, 2019	54.00	54.18	52.76	52.90	3,205,983	-0.48(-0.90%)
Feb 21, 2019	53.97	54.28	53.19	53.38	3,517,061	-0.89(-1.64%)
Feb 20, 2019	53.09	54.53	53.07	54.27	2,580,491	+0.97(+1.82%)
Feb 19, 2019	52.76	53.42	52.33	53.30	3,154,150	+0.01(+0.02%)
Feb 15, 2019	53.45	53.89	53.02	53.29	2,814,163	+0.47(+0.89%)
Feb 14, 2019	51.56	53.31	51.41	52.81	3,235,822	+0.99(+1.91%)
Feb 13, 2019	51.23	53.36	51.23	51.82	4,065,008	+0.80(+1.56%)
Feb 12, 2019	50.73	51.39	50.47	51.03	4,360,796	+1.44(+2.91%)
Feb 11, 2019	47.96	49.69	47.51	49.58	2,668,006	+1.03(+2.12%)
Feb 08, 2019	48.41	48.66	47.29	48.56	3,672,687	+0.06(+0.13%)
Feb 07, 2019	50.16	50.42	48.13	48.49	4,041,960	-2.35(-4.62%)
Feb 06, 2019	50.62	51.05	50.09	50.84	4,402,459	+0.49(+0.97%)
Feb 05, 2019	51.27	51.70	50.23	50.35	3,467,771	-1.17(-2.26%)
Feb 04, 2019	50.69	51.64	50.20	51.52	2,797,877	+0.01(+0.02%)
Feb 01, 2019	50.53	52.40	50.35	51.51	5,802,085	+1.54(+3.07%)
Jan 31, 2019	50.01	51.25	49.84	49.97	8,237,403	+0.06(+0.13%)
Jan 30, 2019	48.97	50.02	47.46	49.91	5,402,674	+1.91(+3.97%)
Jan 29, 2019	48.35	48.65	47.84	48.00	5,065,777	+0.13(+0.27%)
Jan 28, 2019	47.72	48.22	47.24	47.87	4,335,759	-1.27(-2.58%)
Jan 25, 2019	47.70	49.63	47.63	49.14	5,453,380	+1.94(+4.12%)
Jan 24, 2019	47.10	48.02	46.61	47.20	4,750,718	-0.05(-0.10%)
Jan 23, 2019	48.45	48.45	46.35	47.24	3,846,506	-0.76(-1.58%)
Jan 22, 2019	48.06	48.66	47.65	48.00	4,847,783	-0.87(-1.78%)
Jan 18, 2019	48.59	49.00	47.93	48.87	5,948,180	+0.90(+1.87%)
Jan 17, 2019	46.93	48.49	46.79	47.97	3,203,052	+0.52(+1.09%)
Jan 16, 2019	47.98	48.21	47.34	47.46	4,660,270	-0.50(-1.04%)
Jan 15, 2019	47.75	48.50	47.59	47.96	6,456,107	+0.93(+1.99%)
Jan 14, 2019	46.64	47.55	46.47	47.02	4,307,499	-0.43(-0.90%)
Jan 11, 2019	47.21	47.50	46.46	47.45	4,578,000	-0.63(-1.31%)
Jan 10, 2019	45.98	48.15	45.45	48.08	9,392,963	+1.66(+3.57%)
Jan 09, 2019	45.48	46.79	44.98	46.42	7,051,642	+1.55(+3.47%)
Jan 08, 2019	45.07	45.15	43.99	44.86	5,841,530	+0.56(+1.25%)
Jan 07, 2019	42.39	44.58	41.74	44.31	8,457,856	+2.03(+4.79%)
Jan 04, 2019	40.26	42.44	39.79	42.28	10,610,573	+3.05(+7.78%)
Jan 03, 2019	39.24	39.65	37.57	39.23	6,520,806	+0.14(+0.36%)
Jan 02, 2019	36.36	39.24	36.17	39.09	5,054,365	+1.61(+4.30%)
Dec 31, 2018	37.62	38.24	37.09	37.48	4,877,105	+0.11(+0.30%)
Dec 28, 2018	38.61	38.73	37.17	37.37	5,588,345	-1.07(-2.79%)
Dec 27, 2018	36.73	38.51	36.15	38.44	8,676,633	+1.01(+2.69%)
Dec 26, 2018	34.48	37.46	32.94	37.43	11,308,177	+3.72(+11.03%)
Dec 24, 2018	37.61	37.81	33.71	33.71	8,027,546	-4.68(-12.20%)
Dec 21, 2018	40.04	40.44	38.17	38.40	9,288,047	-1.87(-4.64%)
Dec 20, 2018	42.02	42.68	40.16	40.27	6,397,590	-2.30(-5.41%)
Dec 19, 2018	44.11	45.07	42.48	42.57	6,765,629	-1.21(-2.77%)
Dec 18, 2018	46.04	46.11	43.75	43.78	7,180,201	-2.27(-4.92%)
Dec 17, 2018	46.95	47.38	45.60	46.05	4,524,244	-1.05(-2.24%)
Dec 14, 2018	47.59	48.38	46.73	47.10	4,653,533	-0.98(-2.04%)
Dec 13, 2018	47.65	49.35	47.50	48.09	6,209,051	+0.43(+0.91%)
Dec 12, 2018	48.65	49.57	47.34	47.65	4,623,514	-0.22(-0.46%)
Dec 11, 2018	48.48	48.76	47.40	47.87	3,626,124	+0.45(+0.95%)
Dec 10, 2018	47.66	48.42	46.39	47.42	4,882,478	-1.03(-2.13%)
Dec 07, 2018	50.27	50.93	48.36	48.45	4,720,982	-0.70(-1.42%)
Dec 06, 2018	49.35	49.83	48.14	49.15	5,430,404	-1.43(-2.82%)
Dec 04, 2018	52.00	52.68	50.55	50.58	6,703,187	-1.41(-2.71%)
Dec 03, 2018	51.70	52.63	50.54	51.99	4,605,363	+2.36(+4.75%)
Nov 30, 2018	49.45	50.37	48.85	49.63	4,272,771	-0.51(-1.01%)
Nov 29, 2018	49.83	51.00	49.61	50.14	2,964,373	+0.38(+0.76%)
Nov 28, 2018	49.17	50.33	48.57	49.76	3,405,107	+0.76(+1.56%)
Nov 27, 2018	48.89	49.15	48.16	49.00	3,510,766	+0.09(+0.19%)
Nov 26, 2018	49.95	50.70	48.37	48.90	7,339,321	-0.51(-1.03%)
Nov 23, 2018	49.43	50.35	49.01	49.41	3,182,754	-2.34(-4.52%)
Nov 21, 2018		51.75	51.75	51.75	0	+1.22(+2.42%)
Nov 20, 2018	51.39	51.40	49.70	50.53	4,676,253	-1.93(-3.69%)
Nov 19, 2018	52.20	52.97	52.00	52.46	2,182,861	-0.66(-1.25%)
Nov 16, 2018	52.81	53.51	52.42	53.12	2,695,780	+0.42(+0.80%)
Nov 15, 2018	51.40	52.99	51.12	52.70	3,247,829	+1.11(+2.14%)
Nov 14, 2018	52.83	53.67	50.97	51.59	3,336,035	+0.06(+0.11%)
Nov 13, 2018	52.76	53.43	51.11	51.54	4,416,765	-1.38(-2.61%)
Nov 12, 2018	55.13	55.40	52.82	52.92	2,598,732	-1.56(-2.86%)
Nov 09, 2018	53.32	54.84	52.82	54.48	3,150,180	-0.07(-0.14%)
Nov 08, 2018	55.85	56.25	54.36	54.55	3,343,442	-1.52(-2.71%)
Nov 07, 2018	54.90	56.45	54.41	56.07	5,000,714	+2.04(+3.78%)
Nov 06, 2018	54.18	54.69	53.08	54.03	3,532,323	+0.02(+0.03%)
Nov 05, 2018	52.53	54.33	52.45	54.01	4,248,395	+2.11(+4.06%)
Nov 02, 2018	53.54	53.97	51.26	51.90	3,762,996	-1.37(-2.58%)
Nov 01, 2018	53.33	54.06	52.50	53.27	4,147,163	+0.41(+0.77%)
Oct 31, 2018	55.40	56.33	52.63	52.87	8,400,036	+0.29(+0.56%)
Oct 30, 2018	51.77	52.70	50.77	52.57	4,056,222	+0.85(+1.64%)
Oct 29, 2018	53.80	53.97	51.06	51.72	3,510,369	-1.80(-3.36%)
Oct 26, 2018	53.26	54.52	52.27	53.52	3,496,871	-0.81(-1.49%)
Oct 25, 2018	54.26	55.08	53.78	54.33	3,709,579	+0.76(+1.43%)
Oct 24, 2018	57.15	57.45	53.48	53.57	4,558,754	-3.01(-5.32%)
Oct 23, 2018	57.07	57.37	55.35	56.58	5,719,809	-1.39(-2.40%)
Oct 22, 2018	58.36	58.60	57.46	57.97	2,358,332	-0.57(-0.98%)
Oct 19, 2018	59.40	60.54	58.22	58.54	3,459,628	-0.51(-0.86%)
Oct 18, 2018	58.57	59.17	58.07	59.05	4,306,512	-0.62(-1.03%)
Oct 17, 2018	60.29	60.39	58.63	59.66	4,942,751	-0.94(-1.55%)
Oct 16, 2018	60.59	60.99	59.98	60.60	2,665,573	+0.15(+0.24%)
Oct 15, 2018	61.25	61.65	60.30	60.45	2,546,574	-0.48(-0.79%)
Oct 12, 2018	61.95	62.00	59.95	60.93	2,824,554	+0.61(+1.01%)
Oct 11, 2018	61.51	62.06	59.34	60.33	4,377,867	-1.56(-2.52%)
Oct 10, 2018	66.37	66.54	61.61	61.88	7,468,217	-4.96(-7.41%)
Oct 09, 2018	65.69	67.41	65.50	66.84	2,479,222	+1.34(+2.05%)
Oct 08, 2018	65.90	66.41	65.15	65.49	2,871,731	-1.22(-1.84%)
Oct 05, 2018	66.99	67.40	66.02	66.72	2,977,975	-0.13(-0.19%)
Oct 04, 2018	67.55	68.07	66.39	66.85	2,810,210	-1.29(-1.89%)
Oct 03, 2018	68.13	68.14	67.14	68.14	3,203,151	+0.57(+0.85%)
Oct 02, 2018	68.72	68.84	67.44	67.56	2,668,159	-1.13(-1.65%)
Oct 01, 2018	66.21	68.90	65.81	68.70	5,404,253	+2.77(+4.21%)
Sep 28, 2018	65.47	68.22	65.47	65.92	6,502,208	+0.00(+0.00%)
Sep 27, 2018	65.75	66.12	65.49	65.92	3,441,938	+1.05(+1.62%)
Sep 26, 2018	65.42	65.86	64.68	64.87	3,264,861	-1.11(-1.68%)
Sep 25, 2018	67.11	67.46	65.86	65.98	3,855,347	-0.37(-0.56%)
Sep 24, 2018	65.96	67.31	65.88	66.35	4,521,829	+1.41(+2.17%)
Sep 21, 2018	64.15	65.22	63.82	64.94	5,408,282	+1.04(+1.63%)
Sep 20, 2018	64.47	64.86	63.67	63.90	2,719,690	-0.04(-0.06%)
Sep 19, 2018	63.07	64.47	63.07	63.94	3,581,863	+0.83(+1.31%)
Sep 18, 2018	62.18	63.88	61.71	63.11	3,340,163	+1.61(+2.62%)
Sep 17, 2018	61.43	62.24	61.06	61.49	2,336,116	+0.70(+1.15%)
Sep 14, 2018	59.79	61.15	59.79	60.79	2,883,187	+0.94(+1.57%)
Sep 13, 2018	59.48	60.20	58.26	59.86	3,098,308	+0.17(+0.28%)
Sep 12, 2018	59.65	60.55	59.31	59.69	2,943,567	+0.62(+1.06%)
Sep 11, 2018	57.04	59.27	57.04	59.07	2,196,320	+1.68(+2.93%)
Sep 10, 2018	57.75	58.20	57.30	57.39	1,539,987	-0.07(-0.13%)
Sep 07, 2018	57.11	57.91	56.26	57.46	3,153,361	-0.31(-0.54%)
Sep 06, 2018	59.89	59.89	57.59	57.77	2,797,581	-2.24(-3.73%)
Sep 05, 2018	59.83	60.30	59.11	60.01	2,734,074	-0.25(-0.41%)
Sep 04, 2018	61.86	61.99	60.12	60.26	2,282,014	-1.52(-2.47%)
Aug 31, 2018		61.78	61.78	61.78	0	-0.76(-1.22%)
Aug 30, 2018	61.86	62.96	61.36	62.54	3,073,534	+0.88(+1.43%)
Aug 29, 2018	60.86	62.28	60.75	61.66	3,697,244	+1.31(+2.17%)
Aug 28, 2018	60.71	61.01	60.00	60.35	2,591,744	-0.34(-0.56%)
Aug 27, 2018	59.86	60.79	59.58	60.69	1,579,718	+0.93(+1.55%)
Aug 24, 2018	60.14	60.36	59.53	59.76	2,084,656	+0.54(+0.91%)
Aug 23, 2018	59.47	59.49	58.73	59.22	1,627,750	-0.59(-0.98%)
Aug 22, 2018	59.08	59.99	58.73	59.81	1,915,721	+1.64(+2.82%)
Aug 21, 2018	58.34	58.93	58.08	58.17	2,197,528	+0.40(+0.70%)
Aug 20, 2018	57.08	58.53	57.08	57.76	2,226,986	+0.56(+0.98%)
Aug 17, 2018	57.99	58.14	57.11	57.20	2,519,877	-0.36(-0.62%)
Aug 16, 2018	56.97	57.97	56.53	57.56	2,254,861	+1.14(+2.02%)
Aug 15, 2018	57.83	57.99	55.41	56.42	5,188,391	-2.22(-3.79%)
Aug 14, 2018	58.86	59.07	58.26	58.64	2,101,830	+0.54(+0.93%)
Aug 13, 2018	58.85	59.08	57.90	58.10	2,303,389	-0.86(-1.46%)
Aug 10, 2018	58.60	59.21	58.31	58.97	3,140,391	+0.25(+0.42%)
Aug 09, 2018	60.52	60.78	58.64	58.72	3,999,898	-1.77(-2.93%)
Aug 08, 2018	61.04	61.53	59.75	60.49	3,249,849	-1.21(-1.96%)
Aug 07, 2018	62.31	62.67	61.43	61.70	3,168,494	+0.27(+0.43%)
Aug 06, 2018	61.04	61.92	60.18	61.43	2,426,974	+0.61(+1.00%)
Aug 03, 2018	60.03	61.01	59.79	60.83	3,365,903	+0.44(+0.73%)
Aug 02, 2018	59.13	60.55	58.58	60.39	2,488,010	+0.94(+1.57%)
Aug 01, 2018	59.42	59.75	58.54	59.45	3,021,296	-0.76(-1.26%)
Jul 31, 2018	59.37	60.61	59.20	60.21	3,065,442	+0.87(+1.47%)
Jul 30, 2018	59.23	59.86	59.11	59.34	2,298,696	+0.98(+1.68%)
Jul 27, 2018	58.54	59.32	58.07	58.36	2,695,469	-0.66(-1.12%)
Jul 26, 2018	59.31	60.19	57.89	59.02	4,574,431	-0.50(-0.85%)
Jul 25, 2018	59.62	59.65	57.62	59.53	4,533,528	-0.17(-0.28%)
Jul 24, 2018	59.49	60.45	58.94	59.69	3,821,012	+0.75(+1.28%)
Jul 23, 2018	58.87	59.31	58.23	58.94	4,390,279	+0.18(+0.31%)
Jul 20, 2018	59.40	59.40	58.30	58.75	2,721,096	-0.42(-0.71%)
Jul 19, 2018	58.85	59.64	58.80	59.18	2,662,397	+0.33(+0.56%)
Jul 18, 2018	57.87	59.12	56.90	58.85	3,053,320	+0.62(+1.07%)
Jul 17, 2018	58.00	58.57	57.45	58.22	3,996,509	-0.39(-0.66%)
Jul 16, 2018	59.75	60.38	58.14	58.61	3,977,271	-2.44(-4.00%)
Jul 13, 2018	61.30	61.89	60.93	61.05	3,314,508	-0.18(-0.30%)
Jul 12, 2018	61.86	62.19	60.23	61.23	3,397,993	-0.07(-0.12%)
Jul 11, 2018	62.83	63.32	60.57	61.30	4,190,702	-2.55(-3.99%)
Jul 10, 2018	64.13	65.27	63.31	63.86	2,758,511	+0.36(+0.56%)
Jul 09, 2018	62.53	63.53	62.18	63.50	2,876,070	+1.52(+2.46%)
Jul 06, 2018	60.29	62.29	60.21	61.97	2,331,722	+1.07(+1.76%)
Jul 05, 2018	61.12	61.40	60.39	60.90	2,903,983	+0.39(+0.64%)
Jul 03, 2018		60.52	60.52	60.52	0	+0.98(+1.65%)
Jul 02, 2018	60.43	60.76	59.12	59.53	3,191,624	-1.84(-2.99%)
Jun 29, 2018		62.75	60.64	61.37	5,932,898	+1.22(+2.03%)
Jun 28, 2018	60.49	60.86	59.53	60.15	3,590,806	-0.01(-0.02%)
Jun 27, 2018	59.53	61.61	59.50	60.16	5,885,671	+1.65(+2.82%)
Jun 26, 2018	57.54	58.68	56.80	58.51	2,783,524	+1.36(+2.38%)
Jun 25, 2018	58.87	59.25	57.01	57.15	4,768,474	-2.09(-3.53%)
Jun 22, 2018	58.35	59.84	58.07	59.24	7,482,032	+2.62(+4.63%)
Jun 21, 2018	57.08	57.16	56.30	56.62	3,864,567	-0.85(-1.48%)
Jun 20, 2018	57.16	57.95	56.63	57.47	6,073,319	+1.14(+2.02%)
Jun 19, 2018	55.08	56.71	55.08	56.33	2,870,969	-0.18(-0.32%)
Jun 18, 2018	55.08	56.77	54.49	56.52	4,970,297	+1.43(+2.60%)
Jun 15, 2018		55.94	54.19	55.08	7,221,618	-0.62(-1.12%)
Jun 14, 2018	55.82	56.05	55.06	55.71	3,589,703	+0.44(+0.79%)
Jun 13, 2018	55.26	55.66	54.62	55.27	3,088,564	+0.02(+0.03%)
Jun 12, 2018	56.39	56.75	55.20	55.25	3,245,694	-1.22(-2.15%)
Jun 11, 2018	56.53	56.82	55.99	56.47	2,675,661	-0.04(-0.06%)
Jun 08, 2018	56.97	56.98	56.12	56.50	2,291,000	-0.45(-0.79%)
Jun 07, 2018	56.74	57.25	56.49	56.95	3,272,845	+0.69(+1.23%)
Jun 06, 2018			55.45	56.26	2,952,696	+0.45(+0.80%)
Jun 05, 2018	55.15	56.26	54.87	55.81	2,728,565	+0.23(+0.41%)
Jun 04, 2018	56.77	57.42	55.29	55.58	3,318,916	-0.89(-1.57%)
Jun 01, 2018	55.43	56.83	54.94	56.47	4,146,751	+1.26(+2.28%)
May 31, 2018	55.14	56.17	54.91	55.21	3,420,400	-0.49(-0.89%)
May 30, 2018	54.91	56.39	54.66	55.70	3,764,188	+1.40(+2.57%)
May 29, 2018	53.39	54.63	53.21	54.30	4,005,922	+0.25(+0.46%)
May 25, 2018		54.05	54.05	54.05	0	-2.96(-5.19%)
May 24, 2018	56.78	57.55	56.35	57.02	3,245,638	-0.66(-1.14%)
May 23, 2018	57.75	58.77	57.21	57.67	6,092,914	-0.64(-1.10%)
May 22, 2018	59.61	60.05	57.99	58.31	3,593,851	-1.32(-2.22%)
May 21, 2018	59.81	60.20	59.49	59.64	3,030,391	+0.56(+0.94%)
May 18, 2018	59.50	59.84	58.87	59.08	4,378,451	-0.47(-0.78%)
May 17, 2018	58.42	60.07	58.10	59.55	4,697,049	+1.43(+2.45%)
May 16, 2018	57.65	58.33	57.14	58.12	2,549,478	+0.14(+0.24%)
May 15, 2018	57.62	58.31	57.25	57.98	2,541,076	+0.30(+0.52%)
May 14, 2018	57.59	58.28	57.40	57.68	3,085,078	+0.37(+0.65%)
May 11, 2018	57.93	57.99	57.08	57.31	3,583,938	-0.53(-0.92%)
May 10, 2018	57.41	57.96	56.83	57.84	3,883,961	+0.87(+1.52%)
May 09, 2018	56.64	58.18	56.55	56.97	7,868,485	+1.32(+2.36%)
May 08, 2018	53.96	55.69	53.11	55.65	5,754,147	+1.54(+2.85%)
May 07, 2018	54.24	56.06	53.90	54.11	5,338,594	+0.47(+0.87%)
May 04, 2018	52.75	54.05	52.62	53.64	3,202,197	+0.84(+1.59%)
May 03, 2018	52.12	53.00	51.68	52.80	3,774,702	+0.16(+0.31%)
May 02, 2018	52.51	53.48	52.43	52.64	4,166,494	-0.04(-0.07%)
May 01, 2018	51.72	52.72	51.33	52.67	3,396,150	+0.60(+1.16%)
Apr 30, 2018	51.72	52.81	51.72	52.07	5,881,045	+0.33(+0.64%)
Apr 27, 2018	52.89	53.29	51.04	51.74	6,685,586	-1.65(-3.10%)
Apr 26, 2018	54.12	54.14	52.95	53.40	4,420,388	-0.82(-1.52%)
Apr 25, 2018	53.49	54.24	51.92	54.22	6,578,790	+1.54(+2.93%)
Apr 24, 2018	53.73	54.42	52.27	52.67	5,163,647	-0.81(-1.52%)
Apr 23, 2018	52.58	53.62	52.05	53.49	3,508,904	+0.67(+1.26%)
Apr 20, 2018	52.99	53.13	52.46	52.82	4,792,162	-0.36(-0.67%)
Apr 19, 2018	53.22	53.89	52.74	53.18	4,147,424	+0.26(+0.48%)
Apr 18, 2018	52.08	53.57	51.99	52.92	6,692,876	+1.45(+2.82%)
Apr 17, 2018	51.43	51.77	50.98	51.47	3,910,127	+0.08(+0.16%)
Apr 16, 2018	51.62	51.83	50.78	51.39	4,380,575	-0.07(-0.14%)
Apr 13, 2018	50.76	52.03	50.60	51.46	7,713,507	+1.21(+2.40%)
Apr 12, 2018	50.24	51.15	49.77	50.25	5,288,399	+0.06(+0.13%)
Apr 11, 2018	48.97	50.75	48.88	50.19	5,353,886	+1.13(+2.31%)
Apr 10, 2018	48.02	49.55	47.86	49.06	6,029,097	+1.91(+4.05%)
Apr 09, 2018	47.39	48.15	46.81	47.15	4,554,759	+0.47(+1.00%)
Apr 06, 2018	47.52	48.19	45.56	46.68	4,121,315	-1.32(-2.76%)
Apr 05, 2018	47.05	48.63	46.98	48.01	5,648,920	+1.40(+3.00%)
Apr 04, 2018	45.12	46.72	44.97	46.61	3,619,497	+0.51(+1.11%)
Apr 03, 2018	44.58	46.30	44.16	46.10	4,056,980	+1.78(+4.02%)

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.