Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		46.25	46.25	46.25	0	+1.73(+3.88%)
Mar 28, 2018	45.82	46.17	44.16	44.52	4,348,427	-1.04(-2.29%)
Mar 27, 2018	46.18	46.55	45.16	45.57	3,528,957	-0.56(-1.21%)
Mar 26, 2018	46.05	46.15	44.94	46.12	2,911,585	+0.93(+2.06%)
Mar 23, 2018	46.35	46.59	45.12	45.19	4,840,898	-0.58(-1.28%)
Mar 22, 2018	45.62	46.61	45.39	45.78	3,890,153	-0.54(-1.16%)
Mar 21, 2018	44.66	46.78	44.62	46.32	4,077,270	+2.10(+4.75%)
Mar 20, 2018	43.26	44.56	43.22	44.21	2,660,382	+1.31(+3.05%)
Mar 19, 2018	44.52	44.73	42.61	42.91	4,305,761	-1.85(-4.12%)
Mar 16, 2018	44.21	45.28	43.67	44.75	5,669,161	+0.34(+0.76%)
Mar 15, 2018	44.54	45.01	43.77	44.41	4,198,302	+0.26(+0.60%)
Mar 14, 2018	44.15	44.64	43.90	44.15	2,934,479	+0.15(+0.35%)
Mar 13, 2018	44.71	45.09	43.86	44.00	5,372,693	-0.23(-0.51%)
Mar 12, 2018	43.86	44.91	43.79	44.22	3,387,525	+0.17(+0.39%)
Mar 09, 2018	43.04	44.12	42.88	44.05	4,925,286	+1.60(+3.77%)
Mar 08, 2018	42.91	42.99	41.82	42.45	5,402,426	+0.20(+0.47%)
Mar 07, 2018			41.72	42.25	4,399,614	-1.82(-4.13%)
Mar 06, 2018	44.28	44.74	43.74	44.07	4,985,917	+0.04(+0.08%)
Mar 05, 2018	42.25	44.28	42.12	44.03	6,376,236	+1.60(+3.77%)
Mar 02, 2018	41.02	42.50	40.19	42.43	4,380,083	+0.92(+2.21%)
Mar 01, 2018	41.23	42.32	41.15	41.52	5,933,767	+0.23(+0.55%)
Feb 28, 2018	42.87	43.25	41.26	41.29	4,551,404	-0.95(-2.26%)
Feb 27, 2018	43.19	44.23	42.23	42.24	5,646,856	-1.19(-2.74%)
Feb 26, 2018	43.97	44.06	43.10	43.43	5,259,739	-0.08(-0.19%)
Feb 23, 2018	42.86	43.59	42.67	43.51	4,878,355	+0.72(+1.68%)
Feb 22, 2018				42.80	6,023,562	+1.68(+4.09%)
Feb 21, 2018	41.38	42.18	40.86	41.12	6,115,560	-0.55(-1.33%)
Feb 20, 2018	41.59	42.29	41.49	41.67	4,875,209	+0.17(+0.42%)
Feb 16, 2018		41.50	41.50	41.50	0	+0.11(+0.26%)
Feb 15, 2018	41.16	41.41	39.91	41.39	5,229,190	+0.15(+0.35%)
Feb 14, 2018	38.49	41.44	38.22	41.24	6,924,124	+2.34(+6.00%)
Feb 13, 2018	39.61	39.86	38.71	38.91	5,370,180	-1.22(-3.04%)
Feb 12, 2018	39.04	40.66	38.65	40.12	7,686,807	+1.84(+4.80%)
Feb 09, 2018	39.58	39.59	36.70	38.29	7,608,870	-0.80(-2.05%)
Feb 08, 2018	40.29	40.77	39.08	39.09	6,438,507	-1.01(-2.52%)
Feb 07, 2018	41.81	42.09	39.99	40.10	5,021,102	-1.68(-4.03%)
Feb 06, 2018	39.59	42.15	39.52	41.78	5,766,262	+0.97(+2.38%)
Feb 05, 2018	41.52	42.94	40.47	40.81	10,333,292	-2.64(-6.07%)
Feb 02, 2018	45.40	45.40	43.23	43.44	6,028,105	-2.55(-5.53%)
Feb 01, 2018	45.97	46.65	45.64	45.99	3,652,911	+0.07(+0.16%)
Jan 31, 2018	46.02	46.18	45.07	45.91	5,020,289	-0.01(-0.02%)
Jan 30, 2018	46.96	46.96	45.75	45.92	4,568,555	-1.63(-3.42%)
Jan 29, 2018	48.31	48.69	47.45	47.55	3,640,685	-1.25(-2.57%)
Jan 26, 2018	48.67	48.95	48.36	48.81	2,459,178	+0.09(+0.19%)
Jan 25, 2018	49.36	49.56	48.40	48.71	5,011,230	-0.26(-0.54%)
Jan 24, 2018	48.68	49.31	48.31	48.98	3,374,959	+0.24(+0.49%)
Jan 23, 2018	49.01	49.36	48.29	48.74	4,266,855	+0.14(+0.28%)
Jan 22, 2018	47.85	48.65	46.92	48.61	5,445,167	+0.78(+1.63%)
Jan 19, 2018	48.25	48.25	46.95	47.82	10,038,540	-1.12(-2.28%)
Jan 18, 2018	48.94	49.60	48.52	48.94	3,568,116	-0.16(-0.33%)
Jan 17, 2018	49.00	49.68	48.51	49.11	6,564,684	+0.44(+0.90%)
Jan 16, 2018	49.70	49.83	48.49	48.67	5,535,959	-0.91(-1.83%)
Jan 12, 2018		49.58	49.58	49.58	0	-0.16(-0.33%)
Jan 11, 2018	48.55	50.43	48.39	49.74	6,079,750	+1.56(+3.25%)
Jan 10, 2018		48.50		48.18	3,713,439	+0.49(+1.03%)
Jan 09, 2018	47.83	48.09	47.24	47.69	3,659,074	-0.03(-0.06%)
Jan 08, 2018	47.51	47.77	46.90	47.71	4,391,820	+0.30(+0.63%)
Jan 05, 2018	46.67	47.77	46.22	47.41	7,703,372	+1.43(+3.10%)
Jan 04, 2018	44.93	46.03	44.61	45.99	4,223,501	+1.08(+2.41%)
Jan 03, 2018	43.67	45.36	43.49	44.91	4,064,312	+1.41(+3.24%)
Jan 02, 2018	43.61	43.67	42.92	43.50	3,161,879	+0.35(+0.80%)
Dec 29, 2017		43.15	43.15	43.15	0	-0.81(-1.84%)
Dec 28, 2017	43.90	44.31	43.78	43.96	3,553,076	+0.20(+0.46%)
Dec 27, 2017	44.00	44.14	43.36	43.76	2,732,128	-0.29(-0.66%)
Dec 26, 2017	42.95	44.15	42.80	44.05	3,954,046	+1.32(+3.08%)
Dec 22, 2017	42.28	42.87	42.00	42.73	2,989,461	+0.61(+1.45%)
Dec 21, 2017	40.15	42.22	40.01	42.12	6,978,336	+2.14(+5.34%)
Dec 20, 2017	39.64	40.03	39.22	39.99	3,663,580	+0.57(+1.45%)
Dec 19, 2017	39.81	39.98	39.12	39.42	5,898,502	-0.22(-0.55%)
Dec 18, 2017	39.56	40.28	39.40	39.63	4,353,152	+0.18(+0.46%)
Dec 15, 2017	40.01	40.60	39.41	39.45	9,133,139	+0.89(+2.31%)
Dec 14, 2017	39.57	39.63	38.27	38.56	8,873,304	-1.29(-3.24%)
Dec 13, 2017	41.04	41.09	39.77	39.85	4,768,287	-1.18(-2.88%)
Dec 12, 2017	41.04	41.52	40.87	41.04	3,358,506	-0.32(-0.76%)
Dec 11, 2017	41.06	41.82	41.06	41.35	3,181,429	+0.24(+0.59%)
Dec 08, 2017	41.11	41.20	40.49	41.11	2,528,935	+0.80(+2.00%)
Dec 07, 2017	40.37	40.77	40.18	40.30	4,577,756	-0.06(-0.16%)
Dec 06, 2017	41.46	41.54	40.30	40.37	3,462,935	-1.46(-3.50%)
Dec 05, 2017	42.10	42.55	41.54	41.83	2,519,558	-0.25(-0.60%)
Dec 04, 2017	42.52	43.05	41.92	42.09	5,214,170	-0.47(-1.10%)
Dec 01, 2017	41.80	43.21	41.62	42.55	6,015,463	+1.09(+2.64%)
Nov 30, 2017	40.85	41.93	40.83	41.46	5,307,382	+0.97(+2.39%)
Nov 29, 2017	39.16	40.51	39.13	40.49	3,834,868	+1.29(+3.30%)
Nov 28, 2017	38.92	39.37	38.61	39.20	3,395,779	+0.25(+0.65%)
Nov 27, 2017	39.71	39.86	38.77	38.95	5,252,132	-1.17(-2.93%)
Nov 24, 2017	39.61	40.32	39.57	40.12	1,800,803	+0.86(+2.19%)
Nov 22, 2017	39.37	39.64	39.02	39.27	4,483,353	+0.34(+0.88%)
Nov 21, 2017	39.54	39.83	38.69	38.92	3,751,865	-0.44(-1.12%)
Nov 20, 2017	39.91	39.91	39.04	39.37	3,081,305	-0.89(-2.22%)
Nov 17, 2017	40.09	40.59	39.95	40.26	4,371,093	+0.42(+1.04%)
Nov 16, 2017	39.75	40.38	39.59	39.84	5,088,606	+0.38(+0.96%)
Nov 15, 2017	39.89	40.01	39.15	39.46	5,707,297	-1.12(-2.76%)
Nov 14, 2017	41.73	41.94	40.40	40.59	5,990,875	-1.52(-3.61%)
Nov 13, 2017	42.34	42.38	41.47	42.10	3,917,909	-0.47(-1.10%)
Nov 10, 2017	42.90	43.07	42.04	42.57	2,385,405	-0.38(-0.88%)
Nov 09, 2017	42.32	43.23	42.32	42.95	4,038,337	+0.41(+0.96%)
Nov 08, 2017	43.25	43.38	42.29	42.55	4,092,948	-0.79(-1.81%)
Nov 07, 2017	43.65	44.04	43.04	43.33	3,936,941	-0.25(-0.58%)
Nov 06, 2017	41.29	43.64	41.15	43.59	7,508,934	+2.50(+6.09%)
Nov 03, 2017	40.02	41.39	39.93	41.08	5,571,934	+0.95(+2.36%)
Nov 02, 2017	39.88	40.52	39.47	40.13	3,868,102	+0.10(+0.25%)
Nov 01, 2017	40.40	41.56	39.54	40.03	5,148,966	+0.13(+0.32%)
Oct 31, 2017	39.37	40.16	39.29	39.91	4,501,450	+0.45(+1.15%)
Oct 30, 2017	39.51	40.30	39.26	39.46	5,855,907	+0.11(+0.28%)
Oct 27, 2017	36.86	39.55	36.64	39.35	7,185,781	+2.04(+5.47%)
Oct 26, 2017	38.19	38.30	36.38	37.30	7,446,072	-0.84(-2.20%)
Oct 25, 2017	38.92	39.17	37.08	38.15	13,418,236	-1.67(-4.20%)
Oct 24, 2017	41.56	42.21	39.52	39.82	9,200,576	-1.04(-2.54%)
Oct 23, 2017	40.93	41.33	40.48	40.86	5,806,095	+0.16(+0.40%)
Oct 20, 2017	40.89	40.97	40.39	40.69	3,347,421	-0.02(-0.04%)
Oct 19, 2017	40.96	41.47	40.51	40.71	2,319,313	-0.74(-1.79%)
Oct 18, 2017	41.60	42.28	41.39	41.45	2,383,275	-0.08(-0.20%)
Oct 17, 2017	41.62	41.74	41.11	41.53	3,189,385	-0.07(-0.17%)
Oct 16, 2017	41.02	41.97	40.97	41.61	4,893,822	+0.95(+2.33%)
Oct 13, 2017	40.43	41.03	40.33	40.66	2,898,939	+0.71(+1.79%)
Oct 12, 2017	39.58	40.04	39.18	39.94	3,054,960	-0.12(-0.29%)
Oct 11, 2017	40.06	40.30	39.63	40.06	4,287,475	+0.02(+0.04%)
Oct 10, 2017	40.57	40.87	39.94	40.04	3,525,474	-0.02(-0.04%)
Oct 09, 2017	40.35	40.49	39.85	40.06	2,493,501	-0.23(-0.58%)
Oct 06, 2017	40.50	40.69	39.94	40.30	5,188,638	-0.83(-2.02%)
Oct 05, 2017	41.18	41.59	40.96	41.13	3,885,541	+0.23(+0.55%)
Oct 04, 2017	41.57	41.68	40.76	40.90	2,539,464	-0.39(-0.94%)
Oct 03, 2017	41.79	41.79	40.95	41.29	3,736,185	-0.54(-1.30%)
Oct 02, 2017	41.63	41.93	41.18	41.83	4,302,304	-0.54(-1.28%)
Sep 29, 2017	41.90	42.65	41.64	42.37	3,864,090	+0.32(+0.75%)
Sep 28, 2017	42.60	43.09	41.68	42.06	7,558,764	-0.36(-0.85%)
Sep 27, 2017		42.53	41.39	42.42	5,354,042	+0.56(+1.34%)
Sep 26, 2017	41.43	42.02	41.09	41.86	4,178,492	+0.20(+0.48%)
Sep 25, 2017	40.55	41.81	40.45	41.66	7,037,282	+1.45(+3.60%)
Sep 22, 2017	39.32	40.25	39.29	40.21	3,793,427	+0.79(+1.99%)
Sep 21, 2017	39.25	39.60	38.87	39.43	3,896,631	+0.15(+0.39%)
Sep 20, 2017	38.85	39.37	38.78	39.27	4,481,795	+0.66(+1.71%)
Sep 19, 2017	38.44	38.67	38.03	38.61	3,554,511	+0.23(+0.59%)
Sep 18, 2017	37.95	38.56	37.95	38.39	4,991,373	+0.28(+0.74%)
Sep 15, 2017	37.95	38.16	37.56	38.11	5,008,417	+0.15(+0.40%)
Sep 14, 2017	37.92	38.46	37.69	37.96	5,657,857	+0.11(+0.28%)
Sep 13, 2017	37.32	38.09	37.32	37.85	5,901,288	+0.64(+1.71%)
Sep 12, 2017	36.90	37.60	36.60	37.21	3,740,472	+0.45(+1.22%)
Sep 11, 2017	36.29	36.89	36.15	36.76	3,974,727	+0.58(+1.61%)
Sep 08, 2017	36.97	37.13	35.94	36.18	3,832,951	-0.95(-2.56%)
Sep 07, 2017	36.72	37.16	36.47	37.13	3,541,776	+0.26(+0.71%)
Sep 06, 2017		37.06	36.01	36.87	3,086,996	+0.88(+2.45%)
Sep 05, 2017	35.73	36.06	35.42	35.99	5,707,000	+0.55(+1.55%)
Sep 01, 2017	35.02	35.10	34.59	35.44	2,253,349	+0.49(+1.41%)
Aug 31, 2017	34.79	35.33	34.31	34.95	3,808,928	+0.42(+1.22%)
Aug 30, 2017	33.98	34.61	33.46	34.52	3,908,058	+0.27(+0.79%)
Aug 29, 2017	34.06	34.33	33.57	34.25	4,217,190	-0.15(-0.44%)
Aug 28, 2017	34.69	34.73	33.61	34.41	3,981,559	-0.18(-0.52%)
Aug 25, 2017		34.97	34.30	34.59	2,923,955	+0.13(+0.37%)
Aug 24, 2017	34.72	34.83	34.32	34.46	2,240,770	-0.39(-1.11%)
Aug 23, 2017	34.46	35.28	34.29	34.85	4,472,385	+0.17(+0.49%)
Aug 22, 2017	34.42	34.69	34.16	34.68	4,193,372	+0.46(+1.34%)
Aug 21, 2017	34.46	34.57	33.77	34.22	3,453,160	-0.32(-0.94%)
Aug 18, 2017	34.33	35.17	33.73	34.54	7,116,523	+0.07(+0.21%)
Aug 17, 2017	35.13	35.41	34.37	34.47	5,284,551	-0.83(-2.34%)
Aug 16, 2017	36.63	36.68	35.18	35.30	3,784,190	-1.27(-3.46%)
Aug 15, 2017	36.31	36.74	35.74	36.56	3,415,235	+0.14(+0.39%)
Aug 14, 2017	37.16	37.25	36.40	36.42	4,273,274	-0.71(-1.91%)
Aug 11, 2017	37.30	37.64	36.88	37.13	2,333,762	-0.37(-0.98%)
Aug 10, 2017	38.28	38.66	37.39	37.50	3,950,207	-0.56(-1.46%)
Aug 09, 2017	38.54	38.76	37.70	38.05	3,003,983	-0.23(-0.61%)
Aug 08, 2017	38.38	39.32	38.09	38.29	3,185,555	-0.22(-0.56%)
Aug 07, 2017	39.54	39.64	38.31	38.50	4,849,924	-1.34(-3.36%)
Aug 04, 2017		40.02	38.82	39.84	4,984,714	+1.02(+2.64%)
Aug 03, 2017	39.59	39.80	38.33	38.82	4,038,193	-0.71(-1.80%)
Aug 02, 2017	38.38	39.74	38.05	39.53	3,719,217	+0.75(+1.95%)
Aug 01, 2017	39.99	39.99	38.67	38.77	4,884,142	-1.24(-3.10%)
Jul 31, 2017	40.20	40.39	39.29	40.01	4,147,095	-0.23(-0.58%)
Jul 28, 2017	39.37	41.24	39.37	40.25	5,547,382	+0.74(+1.86%)
Jul 27, 2017	39.02	39.52	38.59	39.51	4,995,777	+0.46(+1.17%)
Jul 26, 2017	41.50	41.85	39.01	39.05	8,287,271	-1.71(-4.19%)
Jul 25, 2017	40.39	41.27	40.39	40.76	6,404,430	+1.11(+2.81%)
Jul 24, 2017	39.31	39.74	39.09	39.64	4,414,940	+0.60(+1.54%)
Jul 21, 2017	39.43	39.73	38.88	39.04	3,778,494	-0.53(-1.34%)
Jul 20, 2017		40.77	39.49	39.57	3,168,713	-0.80(-1.98%)
Jul 19, 2017	38.86	40.45	38.84	40.37	3,753,550	+1.42(+3.64%)
Jul 18, 2017	39.47	39.62	38.75	38.95	2,522,073	-0.21(-0.53%)
Jul 17, 2017	39.26	39.73	39.13	39.16	2,702,720	-0.33(-0.84%)
Jul 14, 2017	39.05	39.64	38.93	39.49	3,673,349	+0.58(+1.50%)
Jul 13, 2017	38.75	38.94	38.40	38.91	3,072,146	+0.16(+0.42%)
Jul 12, 2017	39.32	39.70	38.44	38.75	4,050,618	+0.06(+0.16%)
Jul 11, 2017	37.98	38.88	37.62	38.68	3,319,815	+0.54(+1.41%)
Jul 10, 2017	37.40	38.38	37.24	38.14	4,254,543	+0.60(+1.60%)
Jul 07, 2017	38.10	38.13	36.84	37.54	6,619,692	-0.93(-2.43%)
Jul 06, 2017	39.30	39.96	38.39	38.48	4,372,706	-0.48(-1.22%)
Jul 05, 2017	40.32	40.49	38.67	38.95	6,540,373	-1.85(-4.54%)
Jul 03, 2017	39.70	41.03	39.70	40.80	2,899,401	+1.39(+3.53%)
Jun 30, 2017	39.01	39.74	38.59	39.41	5,306,158	+0.78(+2.02%)
Jun 29, 2017	37.94	39.06	37.82	38.63	9,196,334	+0.82(+2.16%)
Jun 28, 2017	37.28	38.31	37.14	37.81	6,443,204	+0.65(+1.74%)
Jun 27, 2017	37.36	37.59	36.93	37.16	4,770,328	-0.20(-0.53%)
Jun 26, 2017	37.33	37.56	36.70	37.36	2,980,476	+0.17(+0.46%)
Jun 23, 2017	37.10	37.63	36.84	37.19	4,871,504	+0.35(+0.95%)
Jun 22, 2017	36.33	37.18	35.84	36.84	7,599,490	+0.63(+1.74%)
Jun 21, 2017	37.27	37.85	35.95	36.21	6,994,166	-1.15(-3.08%)
Jun 20, 2017	38.05	38.05	35.95	37.36	9,124,835	-1.23(-3.19%)
Jun 19, 2017	39.19	39.19	38.46	38.59	5,899,080	-0.59(-1.51%)
Jun 16, 2017	39.46	39.88	38.34	39.19	8,672,840	+0.12(+0.30%)
Jun 15, 2017	40.21	40.38	38.72	39.07	6,009,945	-1.62(-3.97%)
Jun 14, 2017	41.41	41.42	40.05	40.69	5,891,746	-0.93(-2.22%)
Jun 13, 2017	40.52	41.69	40.49	41.61	4,157,436	+1.06(+2.62%)
Jun 12, 2017	41.09	41.70	40.39	40.55	4,446,659	-0.10(-0.24%)
Jun 09, 2017	39.03	40.68	38.80	40.65	4,939,304	+1.79(+4.60%)
Jun 08, 2017		40.27	38.79	38.86	6,074,615	-1.17(-2.92%)
Jun 07, 2017	41.75	42.09	39.82	40.03	5,807,343	-1.91(-4.56%)
Jun 06, 2017	41.08	42.23	40.69	41.94	3,249,386	+0.74(+1.80%)
Jun 05, 2017	40.76	41.49	40.58	41.20	3,225,101	+0.32(+0.79%)
Jun 02, 2017	41.20	41.30	40.44	40.88	4,068,620	-0.80(-1.93%)
Jun 01, 2017	41.17	42.21	40.62	41.68	3,237,622	+0.68(+1.66%)
May 31, 2017	41.21	41.33	40.32	41.00	5,240,839	-0.70(-1.67%)
May 30, 2017	42.47	42.53	41.43	41.70	5,080,656	-1.31(-3.05%)
May 26, 2017	42.84	43.08	42.07	43.01	3,517,697	+0.30(+0.71%)
May 25, 2017	43.81	45.21	42.51	42.71	4,687,730	-1.56(-3.53%)
May 24, 2017	44.17	44.65	43.99	44.27	3,829,378	-0.02(-0.04%)
May 23, 2017	44.01	44.60	43.60	44.29	3,271,285	+0.29(+0.67%)
May 22, 2017	44.18	44.65	43.70	44.00	3,135,443	+0.28(+0.63%)
May 19, 2017	43.07	44.12	42.84	43.72	4,083,915	+1.03(+2.41%)
May 18, 2017	42.54	43.10	42.14	42.69	3,167,675	-0.15(-0.35%)
May 17, 2017	43.59	43.71	42.59	42.84	3,050,275	-0.74(-1.70%)
May 16, 2017	44.73	44.82	43.25	43.59	3,199,040	-0.83(-1.87%)
May 15, 2017	45.80	45.80	44.34	44.42	5,174,004	+0.30(+0.69%)
May 12, 2017	44.25	44.49	43.85	44.11	3,985,164	-0.26(-0.58%)
May 11, 2017	44.10	44.60	43.96	44.37	5,587,131	+0.38(+0.87%)
May 10, 2017	43.05	44.27	42.94	43.99	4,736,321	+1.25(+2.93%)
May 09, 2017	43.27	43.34	42.60	42.74	3,544,166	-0.54(-1.24%)
May 08, 2017	42.39	43.33	42.18	43.27	4,501,750	+0.90(+2.13%)
May 05, 2017	41.50	42.42	41.27	42.37	4,872,959	+1.41(+3.45%)
May 04, 2017	41.45	41.45	40.47	40.96	5,650,088	-0.92(-2.20%)
May 03, 2017	41.83	42.35	41.59	41.88	3,965,280	-0.13(-0.30%)
May 02, 2017	43.09	43.18	41.77	42.00	3,710,454	-0.86(-2.00%)
May 01, 2017	43.46	43.60	42.72	42.86	3,825,112	-0.77(-1.76%)
Apr 28, 2017	44.91	44.99	43.58	43.63	3,226,669	-0.83(-1.87%)
Apr 27, 2017	43.83	44.60	42.88	44.46	6,503,343	+0.22(+0.50%)
Apr 26, 2017	45.66	46.46	44.03	44.24	9,597,321	+0.78(+1.79%)
Apr 25, 2017	42.75	43.60	42.33	43.46	6,014,360	+0.88(+2.06%)
Apr 24, 2017	42.85	42.89	42.14	42.59	4,247,117	+0.31(+0.74%)
Apr 21, 2017	41.64	42.52	41.64	42.27	3,716,062	+0.38(+0.90%)
Apr 20, 2017	41.90	42.34	41.41	41.90	3,738,019	+0.17(+0.41%)
Apr 19, 2017	43.12	43.35	41.60	41.73	4,496,459	-1.33(-3.09%)
Apr 18, 2017	43.73	43.95	42.84	43.06	4,005,761	-1.09(-2.47%)
Apr 17, 2017	44.16	44.29	43.71	44.15	3,830,925	-0.03(-0.06%)
Apr 13, 2017	45.04	45.38	43.93	44.18	3,904,170	-1.01(-2.23%)
Apr 12, 2017	45.57	46.55	44.95	45.19	7,140,677	-0.48(-1.06%)
Apr 11, 2017	45.14	45.72	44.49	45.67	6,766,944	+1.02(+2.28%)
Apr 10, 2017	43.39	44.94	43.38	44.65	4,732,376	+1.72(+4.00%)
Apr 07, 2017	43.20	43.58	42.87	42.93	2,424,527	-0.17(-0.39%)
Apr 06, 2017	42.58	43.14	42.44	43.10	4,077,537	+0.92(+2.18%)
Apr 05, 2017	43.10	43.42	42.09	42.18	6,526,839	-0.38(-0.90%)
Apr 04, 2017	42.09	42.63	41.55	42.57	7,051,932	+0.60(+1.43%)

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.