Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	52.83	53.42	52.06	52.38	3,032,349	-0.26(-0.50%)
May 27, 2016	52.39	52.65	52.65	52.65	4,286,980	-0.18(-0.35%)
May 26, 2016	53.77	54.19	52.79	52.83	3,889,258	-0.17(-0.33%)
May 25, 2016	51.38	53.26	51.38	53.00	4,242,950	+2.13(+4.19%)
May 24, 2016	51.51	51.56	50.52	50.87	2,644,683	-0.34(-0.67%)
May 23, 2016	49.79	51.65	49.49	51.21	2,927,217	+0.81(+1.61%)
May 20, 2016	50.30	50.65	49.43	50.40	3,138,627	+0.35(+0.70%)
May 19, 2016	49.83	50.30	48.55	50.05	4,391,301	-0.61(-1.21%)
May 18, 2016	50.46	51.14	50.11	50.66	4,577,840	+0.26(+0.52%)
May 17, 2016	50.96	51.58	50.14	50.40	5,309,786	-0.66(-1.30%)
May 16, 2016	51.41	52.20	50.87	51.06	3,820,025	+0.58(+1.14%)
May 13, 2016	50.58	51.47	50.32	50.49	3,680,209	-0.33(-0.65%)
May 12, 2016	51.75	52.71	50.23	50.82	4,248,636	-0.16(-0.31%)
May 11, 2016	50.27	51.79	49.75	50.98	5,097,334	+0.53(+1.06%)
May 10, 2016	48.03	50.49	47.75	50.44	5,083,550	+2.83(+5.95%)
May 09, 2016	48.43	48.85	47.14	47.61	3,620,633	-1.47(-2.99%)
May 06, 2016	48.13	49.74	48.09	49.08	4,102,382	+0.24(+0.48%)
May 05, 2016	50.01	50.41	48.38	48.84	4,162,232	+0.49(+1.01%)
May 04, 2016	50.17	50.49	47.86	48.35	4,343,287	-1.25(-2.52%)
May 03, 2016	50.94	51.41	49.33	49.60	4,733,929	-1.95(-3.78%)
May 02, 2016	52.06	52.24	50.91	51.55	3,769,787	-0.56(-1.07%)
Apr 29, 2016	52.28	53.07	50.72	52.11	5,296,031	+0.38(+0.74%)
Apr 28, 2016	52.83	53.71	51.66	51.73	8,046,430	-1.83(-3.41%)
Apr 27, 2016	54.19	55.73	53.06	53.56	9,663,307	-1.73(-3.13%)
Apr 26, 2016	54.24	55.51	54.08	55.29	5,374,081	+1.21(+2.23%)
Apr 25, 2016	54.84	55.11	53.30	54.08	4,409,632	-1.32(-2.38%)
Apr 22, 2016	52.88	55.61	52.81	55.40	6,761,287	+2.80(+5.32%)
Apr 21, 2016	53.64	54.02	52.41	52.60	5,611,526	-0.87(-1.63%)
Apr 20, 2016	52.86	54.26	52.44	53.48	6,743,498	+0.01(+0.02%)
Apr 19, 2016	52.80	53.62	51.80	53.47	5,479,256	+1.16(+2.22%)
Apr 18, 2016	48.44	52.54	48.34	52.31	10,694,315	+2.33(+4.67%)
Apr 15, 2016	50.04	50.33	49.46	49.97	5,237,709	-0.48(-0.95%)
Apr 14, 2016	49.59	50.59	49.35	50.45	4,411,915	+1.00(+2.01%)
Apr 13, 2016	50.07	50.39	49.06	49.46	4,656,549	-0.68(-1.36%)
Apr 12, 2016	48.36	50.51	47.89	50.14	6,142,352	+2.29(+4.79%)
Apr 11, 2016	48.13	48.83	47.77	47.85	4,430,547	+0.23(+0.48%)
Apr 08, 2016	47.76	48.12	47.05	47.62	3,912,356	+1.38(+2.99%)
Apr 07, 2016	46.74	47.44	45.45	46.24	4,108,666	-0.96(-2.04%)
Apr 06, 2016	45.02	47.59	44.87	47.20	5,160,075	+2.40(+5.35%)
Apr 05, 2016	43.65	44.95	43.28	44.81	3,663,838	+0.62(+1.40%)
Apr 04, 2016	45.92	46.22	44.12	44.19	3,986,125	-1.29(-2.84%)
Apr 01, 2016	44.94	45.61	44.68	45.48	3,907,387	-0.54(-1.18%)
Mar 31, 2016	44.34	46.29	44.16	46.02	4,878,692	+1.47(+3.30%)
Mar 30, 2016	45.10	45.48	43.93	44.55	3,741,253	+0.50(+1.13%)
Mar 29, 2016	43.40	44.07	42.74	44.05	5,073,705	-0.38(-0.87%)
Mar 28, 2016	45.88	45.97	43.91	44.44	4,399,228	-1.10(-2.42%)
Mar 24, 2016	43.86	45.54	45.54	45.54	4,819,077	+0.44(+0.97%)
Mar 23, 2016	46.40	46.59	44.97	45.10	4,857,847	-1.84(-3.91%)
Mar 22, 2016	46.90	47.93	46.72	46.94	3,809,026	-0.12(-0.26%)
Mar 21, 2016	46.68	47.65	45.64	47.06	5,345,007	-0.05(-0.11%)
Mar 18, 2016	47.64	47.76	46.34	47.11	8,445,222	+0.62(+1.33%)
Mar 17, 2016	45.71	47.36	45.40	46.49	6,784,939	+1.19(+2.62%)
Mar 16, 2016	44.27	45.44	43.63	45.30	4,595,533	+1.45(+3.31%)
Mar 15, 2016	42.67	43.95	42.10	43.85	4,000,022	+0.19(+0.44%)
Mar 14, 2016	43.49	44.05	42.69	43.66	4,981,548	-0.92(-2.07%)
Mar 11, 2016	42.90	45.18	42.86	44.58	8,837,388	+2.60(+6.19%)
Mar 10, 2016	41.01	42.06	40.00	41.98	6,352,473	+1.04(+2.53%)
Mar 09, 2016	41.47	41.93	40.21	40.95	5,349,651	+0.28(+0.68%)
Mar 08, 2016	42.48	42.58	40.47	40.67	6,791,486	-2.19(-5.11%)
Mar 07, 2016	42.19	43.38	41.71	42.86	9,742,622	+0.77(+1.84%)
Mar 04, 2016	42.76	42.90	41.41	42.09	8,108,127	+0.34(+0.81%)
Mar 03, 2016	40.53	41.96	40.23	41.75	6,614,243	+0.94(+2.30%)
Mar 02, 2016	38.35	40.83	38.18	40.81	5,804,066	+2.27(+5.89%)
Mar 01, 2016	38.09	38.89	37.02	38.54	6,015,981	+0.62(+1.63%)
Feb 29, 2016	37.44	38.28	37.07	37.92	7,700,268	+0.46(+1.23%)
Feb 26, 2016	37.13	37.94	36.95	37.46	6,380,393	+1.30(+3.58%)
Feb 25, 2016	36.23	36.85	34.75	36.16	4,894,986	-0.10(-0.29%)
Feb 24, 2016	35.35	36.56	34.77	36.27	5,643,227	-0.19(-0.52%)
Feb 23, 2016	37.97	38.88	36.19	36.46	5,921,794	-2.31(-5.97%)
Feb 22, 2016	37.81	38.78	37.43	38.77	6,209,562	+1.97(+5.37%)
Feb 19, 2016	36.13	36.82	35.01	36.80	7,082,968	+0.21(+0.57%)
Feb 18, 2016	38.27	38.44	36.09	36.59	9,194,198	-1.22(-3.22%)
Feb 17, 2016	36.15	38.39	36.03	37.81	8,981,426	+2.29(+6.44%)
Feb 16, 2016	35.66	35.88	34.75	35.52	7,569,577	+0.63(+1.82%)
Feb 12, 2016	34.16	34.89	34.89	34.89	14,266,409	+1.03(+3.03%)
Feb 11, 2016	33.43	34.28	32.14	33.86	11,160,612	-0.31(-0.92%)
Feb 10, 2016	34.11	34.92	33.70	34.17	11,490,742	+0.51(+1.52%)
Feb 09, 2016	33.29	34.24	32.48	33.66	10,244,497	-0.25(-0.74%)
Feb 08, 2016	32.38	34.02	32.18	33.91	16,721,778	+0.84(+2.55%)
Feb 05, 2016	33.66	34.18	33.05	33.07	46,213,512	-4.74(-12.54%)
Feb 04, 2016	37.73	39.28	36.99	37.81	11,635,850	+0.42(+1.12%)
Feb 03, 2016	35.02	37.42	33.89	37.39	11,566,977	+3.16(+9.22%)
Feb 02, 2016	35.29	35.29	33.72	34.23	8,370,843	-2.09(-5.75%)
Feb 01, 2016	35.99	36.76	35.49	36.32	7,107,520	-0.64(-1.74%)
Jan 29, 2016	35.51	37.10	35.24	36.96	9,352,852	+1.88(+5.35%)
Jan 28, 2016	35.30	36.52	34.11	35.09	11,370,160	+3.04(+9.47%)
Jan 27, 2016	30.41	34.49	29.59	32.05	13,140,389	+1.77(+5.86%)
Jan 26, 2016	30.55	31.29	30.05	30.28	10,107,733	+0.37(+1.25%)
Jan 25, 2016	32.32	32.91	29.81	29.90	11,601,025	-3.44(-10.31%)
Jan 22, 2016	34.28	34.75	32.01	33.34	8,739,473	+0.62(+1.89%)
Jan 21, 2016	30.50	33.01	30.44	32.72	8,586,588	+2.10(+6.84%)
Jan 20, 2016	31.11	31.11	28.18	30.62	12,094,338	-1.15(-3.61%)
Jan 19, 2016	33.89	34.15	31.07	31.77	7,070,524	-1.90(-5.66%)
Jan 15, 2016	33.05	33.68	33.68	33.68	7,960,582	-1.08(-3.10%)
Jan 14, 2016	33.82	35.26	33.51	34.75	9,161,880	+1.19(+3.55%)
Jan 13, 2016	34.95	35.70	33.24	33.56	8,097,822	-0.88(-2.55%)
Jan 12, 2016	36.96	37.24	33.75	34.44	7,233,068	-1.82(-5.01%)
Jan 11, 2016	37.88	38.07	35.92	36.26	6,923,351	-1.64(-4.34%)
Jan 08, 2016	38.21	38.63	37.28	37.90	4,428,819	-0.03(-0.09%)
Jan 07, 2016	38.27	39.58	37.82	37.94	5,246,315	-1.26(-3.22%)
Jan 06, 2016	40.60	40.68	39.02	39.20	9,161,879	-2.61(-6.24%)
Jan 05, 2016	41.47	41.85	40.56	41.81	3,614,371	-0.10(-0.23%)
Jan 04, 2016	42.10	43.31	41.37	41.90	3,763,954	-0.26(-0.62%)
Dec 31, 2015	41.52	42.16	42.16	42.16	2,753,366	+0.27(+0.64%)
Dec 30, 2015	42.17	43.15	41.83	41.90	2,221,765	-1.04(-2.41%)
Dec 29, 2015	43.31	43.48	42.43	42.93	2,176,974	+0.32(+0.76%)
Dec 28, 2015	42.99	43.40	42.39	42.61	2,642,847	-1.37(-3.12%)
Dec 24, 2015	44.45	43.98	43.98	43.98	1,318,906	-0.61(-1.37%)
Dec 23, 2015	43.29	44.63	43.10	44.59	4,496,102	+2.43(+5.75%)
Dec 22, 2015	41.50	42.41	41.20	42.16	3,816,847	+0.90(+2.19%)
Dec 21, 2015	42.50	42.83	40.91	41.26	6,250,210	-0.92(-2.19%)
Dec 18, 2015	42.79	44.22	42.16	42.18	6,350,893	-0.61(-1.42%)
Dec 17, 2015	44.39	44.51	42.16	42.79	5,162,518	-1.50(-3.38%)
Dec 16, 2015	44.68	45.68	43.83	44.29	5,067,610	-0.70(-1.57%)
Dec 15, 2015	44.46	45.17	44.17	44.99	4,715,274	+1.62(+3.73%)
Dec 14, 2015	43.14	43.89	42.31	43.37	4,712,530	-0.27(-0.61%)
Dec 11, 2015	44.77	44.78	42.83	43.64	4,786,422	-1.77(-3.91%)
Dec 10, 2015	44.67	45.96	44.22	45.42	4,297,075	+0.44(+0.98%)
Dec 09, 2015	45.35	46.84	44.51	44.97	3,854,837	+0.02(+0.04%)
Dec 08, 2015	44.51	45.94	43.81	44.96	4,236,158	-0.91(-1.98%)
Dec 07, 2015	45.87	46.27	44.85	45.87	5,727,815	-1.64(-3.46%)
Dec 04, 2015	47.04	47.80	46.00	47.51	5,736,798	-0.57(-1.19%)
Dec 03, 2015	49.46	50.18	47.91	48.08	6,069,064	-1.02(-2.08%)
Dec 02, 2015	50.96	51.11	48.71	49.10	3,804,835	-2.43(-4.72%)
Dec 01, 2015	51.34	51.61	50.57	51.53	2,560,333	+0.48(+0.93%)
Nov 30, 2015	51.34	51.88	50.76	51.06	2,617,461	-0.08(-0.15%)
Nov 27, 2015	52.05	52.37	50.60	51.14	1,150,444	-1.55(-2.94%)
Nov 25, 2015	52.50	52.69	52.69	52.69	2,312,811	-0.42(-0.78%)
Nov 24, 2015	51.26	53.38	51.19	53.10	3,202,596	+2.26(+4.44%)
Nov 23, 2015	51.01	51.53	50.50	50.84	2,423,313	-0.16(-0.32%)
Nov 20, 2015	51.96	52.52	50.83	51.01	3,930,621	-1.00(-1.93%)
Nov 19, 2015	52.60	52.93	51.34	52.01	2,379,485	-0.93(-1.75%)
Nov 18, 2015	52.37	53.40	51.55	52.94	2,691,367	+0.93(+1.80%)
Nov 17, 2015	52.58	52.90	51.24	52.00	2,890,138	-1.51(-2.83%)
Nov 16, 2015	51.92	53.52	51.47	53.52	2,790,150	+1.80(+3.48%)
Nov 13, 2015	51.44	52.41	50.65	51.72	2,519,647	+0.03(+0.07%)
Nov 12, 2015	51.93	52.75	51.45	51.68	3,174,504	-1.25(-2.35%)
Nov 11, 2015	54.30	54.70	52.75	52.93	3,998,063	-1.41(-2.60%)
Nov 10, 2015	53.31	54.44	53.05	54.34	2,790,438	+0.70(+1.31%)
Nov 09, 2015	54.22	55.39	53.28	53.64	3,598,509	-0.67(-1.24%)
Nov 06, 2015	53.38	54.40	53.11	54.31	3,517,466	+0.49(+0.92%)
Nov 05, 2015	52.38	55.45	52.11	53.82	8,715,514	+1.53(+2.93%)
Nov 04, 2015	52.05	53.27	51.01	52.29	4,513,392	+0.23(+0.45%)
Nov 03, 2015	50.45	52.54	50.28	52.05	3,403,604	+2.19(+4.39%)
Nov 02, 2015	48.24	50.06	48.19	49.86	3,448,092	+1.22(+2.51%)
Oct 30, 2015	48.91	49.33	47.32	48.64	4,300,482	+0.06(+0.12%)
Oct 29, 2015	49.37	50.72	48.52	48.58	4,874,820	-0.80(-1.63%)
Oct 28, 2015	46.13	49.79	45.91	49.39	8,281,458	+0.12(+0.25%)
Oct 27, 2015	50.00	50.08	48.24	49.27	4,954,075	-1.54(-3.03%)
Oct 26, 2015	52.43	52.48	50.71	50.81	2,607,444	-1.87(-3.55%)
Oct 23, 2015	52.54	53.48	51.93	52.68	2,496,120	-0.23(-0.43%)
Oct 22, 2015	51.71	52.95	51.57	52.90	3,144,388	+1.77(+3.47%)
Oct 21, 2015	51.97	52.24	51.03	51.13	2,009,384	-1.10(-2.10%)
Oct 20, 2015	51.37	52.48	51.17	52.23	3,541,998	+0.46(+0.89%)
Oct 19, 2015	52.12	52.35	51.26	51.77	2,782,519	-1.05(-1.98%)
Oct 16, 2015	53.43	53.93	52.11	52.82	2,492,367	-0.34(-0.63%)
Oct 15, 2015	52.05	53.27	51.57	53.15	1,924,792	+1.05(+2.01%)
Oct 14, 2015	51.90	52.43	51.49	52.11	2,304,044	-0.06(-0.12%)
Oct 13, 2015	51.52	52.66	50.99	52.17	3,831,825	+0.13(+0.25%)
Oct 12, 2015	53.58	53.77	51.57	52.04	2,948,947	-1.54(-2.88%)
Oct 09, 2015	54.10	54.70	52.82	53.58	3,534,875	-0.57(-1.05%)
Oct 08, 2015	51.88	54.66	51.79	54.15	6,088,993	+2.24(+4.32%)
Oct 07, 2015	52.12	53.06	50.15	51.91	5,161,034	+1.04(+2.04%)
Oct 06, 2015	48.38	51.22	48.20	50.87	5,070,954	+2.51(+5.19%)
Oct 05, 2015	46.69	48.70	46.69	48.36	5,495,733	+1.90(+4.08%)
Oct 02, 2015	42.96	46.66	42.96	46.46	3,604,359	+2.54(+5.79%)
Oct 01, 2015	43.97	44.62	43.29	43.92	3,899,454	+0.60(+1.38%)
Sep 30, 2015	42.09	43.40	41.93	43.32	3,832,509	+1.54(+3.69%)
Sep 29, 2015	41.95	42.31	41.40	41.78	2,561,634	+0.02(+0.04%)
Sep 28, 2015	42.76	43.17	41.73	41.76	3,021,368	-1.74(-4.00%)
Sep 25, 2015	43.73	43.97	43.02	43.50	3,200,563	+0.19(+0.44%)
Sep 24, 2015	43.15	43.62	42.67	43.31	4,232,085	-0.02(-0.04%)
Sep 23, 2015	44.53	44.77	43.19	43.33	2,141,309	-0.93(-2.11%)
Sep 22, 2015	44.45	45.56	43.88	44.27	3,126,049	-1.00(-2.20%)
Sep 21, 2015	45.83	46.00	45.06	45.26	4,645,196	-0.11(-0.25%)
Sep 18, 2015	46.39	46.71	45.06	45.37	4,106,360	-1.88(-3.97%)
Sep 17, 2015	47.16	48.50	46.57	47.25	3,257,035	+0.14(+0.29%)
Sep 16, 2015	46.08	47.23	45.93	47.11	2,938,875	+1.64(+3.60%)
Sep 15, 2015	45.05	46.16	44.94	45.48	3,453,982	+0.70(+1.56%)
Sep 14, 2015	45.11	45.14	44.01	44.78	4,189,433	-0.45(-0.99%)
Sep 11, 2015	45.73	45.80	44.28	45.23	4,565,208	-1.38(-2.96%)
Sep 10, 2015	47.50	47.90	46.21	46.60	4,577,698	-0.71(-1.49%)
Sep 09, 2015	49.09	50.17	47.21	47.31	3,146,317	-1.39(-2.85%)
Sep 08, 2015	49.02	49.19	47.54	48.70	3,432,881	+0.16(+0.32%)
Sep 04, 2015	48.59	48.54	48.54	48.54	2,522,865	-0.90(-1.83%)
Sep 03, 2015	49.96	51.07	48.78	49.45	3,818,635	-0.09(-0.19%)
Sep 02, 2015	49.81	49.84	47.68	49.54	4,125,690	+0.38(+0.77%)
Sep 01, 2015	49.33	50.49	48.70	49.16	4,530,971	-2.05(-4.00%)
Aug 31, 2015	48.34	51.51	47.66	51.21	4,859,543	+1.71(+3.46%)
Aug 28, 2015	47.82	50.48	46.95	49.50	4,600,522	+1.46(+3.05%)
Aug 27, 2015	45.29	48.29	45.11	48.03	5,926,091	+3.91(+8.86%)
Aug 26, 2015	44.13	44.43	42.95	44.12	4,665,423	+1.10(+2.56%)
Aug 25, 2015	45.66	46.38	42.99	43.02	4,409,486	-0.90(-2.04%)
Aug 24, 2015	44.61	46.52	43.40	43.92	6,654,104	-3.45(-7.29%)
Aug 21, 2015	47.65	48.38	47.22	47.37	3,977,979	-0.65(-1.35%)
Aug 20, 2015	48.70	49.31	47.98	48.02	3,064,983	-0.85(-1.75%)
Aug 19, 2015	50.61	50.98	48.51	48.87	2,869,209	-2.14(-4.19%)
Aug 18, 2015	51.26	51.51	50.34	51.01	2,059,588	+0.37(+0.73%)
Aug 17, 2015	50.50	51.36	50.29	50.64	2,062,037	-0.26(-0.51%)
Aug 14, 2015	50.59	51.69	50.57	50.89	3,091,568	+0.25(+0.49%)
Aug 13, 2015	50.92	51.30	50.35	50.64	3,782,521	-0.54(-1.06%)
Aug 12, 2015	49.46	51.25	49.16	51.19	5,612,833	+1.32(+2.64%)
Aug 11, 2015	49.29	49.95	48.76	49.87	2,778,580	-0.47(-0.94%)
Aug 10, 2015	48.34	50.39	48.32	50.34	3,109,063	+2.17(+4.51%)
Aug 07, 2015	48.76	49.74	47.97	48.17	3,685,396	-0.77(-1.57%)
Aug 06, 2015	47.88	49.02	47.08	48.94	4,433,454	+0.77(+1.59%)
Aug 05, 2015	50.36	50.78	48.17	48.17	4,501,692	-1.40(-2.83%)
Aug 04, 2015	50.02	50.82	49.37	49.58	3,468,450	-0.13(-0.26%)
Aug 03, 2015	50.14	50.73	49.38	49.71	3,825,929	-1.13(-2.22%)
Jul 31, 2015	51.45	51.94	50.66	50.83	3,520,925	-1.14(-2.19%)
Jul 30, 2015	51.72	52.36	51.41	51.97	3,464,038	+0.25(+0.48%)
Jul 29, 2015	51.64	53.31	51.00	51.72	7,071,485	+0.34(+0.65%)
Jul 28, 2015	49.95	51.58	49.60	51.38	4,455,419	+1.70(+3.42%)
Jul 27, 2015	49.66	50.44	49.26	49.69	3,856,024	-0.70(-1.38%)
Jul 24, 2015	51.16	51.16	49.71	50.39	5,323,110	-0.68(-1.33%)
Jul 23, 2015	50.79	51.25	50.27	51.07	2,708,349	+0.24(+0.47%)
Jul 22, 2015	51.12	51.47	50.48	50.83	2,489,826	-0.16(-0.30%)
Jul 21, 2015	51.51	52.17	50.83	50.98	2,867,622	-0.36(-0.70%)
Jul 20, 2015	52.52	52.64	51.26	51.34	2,885,852	-1.57(-2.96%)
Jul 17, 2015	53.74	54.02	52.73	52.91	2,590,307	-1.09(-2.01%)
Jul 16, 2015	54.51	54.96	53.93	54.00	3,229,832	-0.32(-0.59%)
Jul 15, 2015	55.27	55.73	53.76	54.31	3,704,651	-1.31(-2.35%)
Jul 14, 2015	55.12	56.30	54.90	55.62	6,059,650	+0.51(+0.92%)
Jul 13, 2015	55.53	55.67	54.84	55.12	4,613,513	-0.31(-0.56%)
Jul 10, 2015	55.94	56.42	55.16	55.43	2,304,209	-0.27(-0.48%)
Jul 09, 2015	56.53	56.55	55.59	55.69	2,441,912	+0.24(+0.43%)
Jul 08, 2015	55.61	56.28	55.05	55.45	3,505,195	-0.59(-1.05%)
Jul 07, 2015	55.25	56.31	54.54	56.04	3,625,773	+0.55(+0.99%)
Jul 06, 2015	55.65	56.05	55.22	55.49	2,883,618	-1.12(-1.98%)
Jul 02, 2015	56.48	56.61	56.61	56.61	2,369,169	+0.25(+0.44%)
Jul 01, 2015	57.64	57.87	56.05	56.36	3,062,317	-1.26(-2.18%)
Jun 30, 2015	58.31	58.31	57.25	57.61	2,607,732	-0.08(-0.13%)
Jun 29, 2015	58.02	58.56	57.63	57.69	3,646,026	-1.26(-2.13%)
Jun 26, 2015	58.60	59.21	58.12	58.95	6,294,323	+0.34(+0.59%)
Jun 25, 2015	59.62	59.79	58.56	58.60	2,308,346	-0.98(-1.65%)
Jun 24, 2015	60.22	60.62	59.41	59.59	3,447,335	-0.91(-1.51%)
Jun 23, 2015	59.76	60.69	59.25	60.50	2,388,716	+1.11(+1.87%)
Jun 22, 2015	59.24	59.66	58.60	59.39	1,941,006	+0.26(+0.44%)
Jun 19, 2015	59.43	59.94	59.00	59.13	3,877,448	-0.58(-0.97%)
Jun 18, 2015	60.11	60.50	59.52	59.71	2,148,686	-0.17(-0.29%)
Jun 17, 2015	60.37	60.88	59.22	59.88	3,344,686	+0.09(+0.16%)
Jun 16, 2015	57.91	59.88	57.84	59.78	3,447,592	+1.78(+3.07%)
Jun 15, 2015	57.61	58.43	57.57	58.00	2,404,979	-0.28(-0.49%)
Jun 12, 2015	59.34	59.59	57.94	58.29	4,354,410	-0.79(-1.34%)
Jun 11, 2015	59.66	60.00	58.92	59.08	7,066,459	+2.74(+4.86%)
Jun 10, 2015	57.13	57.46	56.22	56.34	2,459,269	+0.06(+0.11%)
Jun 09, 2015	56.61	57.40	56.22	56.28	2,721,998	+0.50(+0.89%)
Jun 08, 2015	56.48	56.97	55.65	55.78	5,686,643	-0.94(-1.65%)
Jun 05, 2015	56.64	58.07	56.41	56.72	3,092,128	-0.08(-0.14%)
Jun 04, 2015	56.91	57.20	56.66	56.79	2,426,778	-0.51(-0.88%)
Jun 03, 2015	57.67	58.21	57.28	57.30	1,389,610	-0.45(-0.79%)
Jun 02, 2015	57.63	58.11	57.11	57.76	1,984,942	+0.45(+0.79%)

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.

Hess Corp (NY: HES )

Historical Prices

Free News Feed