Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	67.80	67.80	67.04	67.37	104,143	-0.72(-1.05%)
May 30, 2018	68.31	68.31	67.92	68.09	127,057	-0.19(-0.28%)
May 29, 2018	68.09	68.42	67.88	68.28	85,369	-0.98(-1.42%)
May 25, 2018		69.26	69.26	69.26	0	-0.71(-1.01%)
May 24, 2018	70.05	70.05	69.50	69.97	48,770	-0.94(-1.32%)
May 23, 2018	70.49	70.93	70.23	70.91	39,847	+0.52(+0.75%)
May 22, 2018	70.87	70.95	70.37	70.38	52,578	-1.19(-1.67%)
May 21, 2018	71.56	71.58	71.14	71.58	40,595	-0.60(-0.83%)
May 18, 2018	72.18	72.26	71.92	72.18	41,863	-0.16(-0.22%)
May 17, 2018	72.18	72.41	71.92	72.34	24,470	+0.46(+0.64%)
May 16, 2018	71.79	72.05	71.63	71.88	29,521	-0.18(-0.25%)
May 15, 2018	72.12	72.12	71.80	72.05	70,709	-0.64(-0.88%)
May 14, 2018	72.70	72.78	72.55	72.69	16,522	-0.06(-0.08%)
May 11, 2018	72.68	72.75	72.47	72.75	27,519	+0.54(+0.75%)
May 10, 2018	72.17	72.34	71.73	72.21	33,355	-0.52(-0.71%)
May 09, 2018	74.27	74.27	72.66	72.72	59,878	-1.91(-2.56%)
May 08, 2018	74.01	74.64	73.90	74.64	38,044	+0.81(+1.10%)
May 07, 2018	73.52	73.82	73.52	73.82	18,322	+0.40(+0.55%)
May 04, 2018	72.14	73.42	72.14	73.42	33,921	+1.02(+1.42%)
May 03, 2018	72.34	72.46	71.63	72.39	40,984	-0.14(-0.19%)
May 02, 2018	72.55	72.83	72.30	72.53	28,879	+1.71(+2.41%)
May 01, 2018	71.00	71.00	70.40	70.82	34,998	-0.18(-0.25%)
Apr 30, 2018	71.29	71.41	70.89	71.00	24,611	-0.31(-0.44%)
Apr 27, 2018	71.42	71.42	70.86	71.31	25,880	+0.11(+0.16%)
Apr 26, 2018	71.59	71.59	70.93	71.20	31,506	+0.11(+0.16%)
Apr 25, 2018	71.15	71.21	70.80	71.09	53,167	+0.53(+0.75%)
Apr 24, 2018	71.28	71.30	70.34	70.55	23,287	-0.25(-0.35%)
Apr 23, 2018	70.96	70.96	70.50	70.80	23,985	+0.13(+0.18%)
Apr 20, 2018	71.03	71.05	70.67	70.67	18,273	-0.24(-0.34%)
Apr 19, 2018	70.98	71.14	70.71	70.92	23,396	+0.41(+0.58%)
Apr 18, 2018	70.46	70.77	70.40	70.51	19,010	-0.11(-0.16%)
Apr 17, 2018	69.93	70.62	69.93	70.62	58,897	+0.20(+0.29%)
Apr 16, 2018	70.46	70.59	70.28	70.42	16,307	+0.23(+0.33%)
Apr 13, 2018	70.17	70.28	69.95	70.18	19,441	+0.11(+0.16%)
Apr 12, 2018	69.99	70.13	69.81	70.07	19,722	-0.40(-0.56%)
Apr 11, 2018	70.35	70.65	70.26	70.46	22,651	+0.04(+0.06%)
Apr 10, 2018	70.44	70.68	70.30	70.42	30,983	+0.61(+0.88%)
Apr 09, 2018	69.96	70.25	69.55	69.81	20,597	+0.28(+0.41%)
Apr 06, 2018	70.20	70.33	69.20	69.53	57,675	-1.46(-2.06%)
Apr 05, 2018	70.70	71.19	70.70	70.99	61,490	-0.10(-0.15%)
Apr 04, 2018	69.87	71.09	69.35	71.09	40,232	+0.17(+0.24%)
Apr 03, 2018	70.06	70.92	69.68	70.92	62,157	+1.05(+1.50%)
Apr 02, 2018	70.80	70.97	69.52	69.88	40,830	-2.61(-3.61%)
Mar 29, 2018		72.49	72.49	72.49	0	+1.15(+1.61%)
Mar 28, 2018	71.09	71.47	70.63	71.34	35,972	+0.18(+0.25%)
Mar 27, 2018	72.09	72.31	70.92	71.17	40,991	-0.05(-0.07%)
Mar 26, 2018	70.65	71.34	70.10	71.22	33,059	+1.03(+1.47%)
Mar 23, 2018	70.91	70.98	70.08	70.18	131,690	-1.27(-1.77%)
Mar 22, 2018	72.12	72.30	71.31	71.45	31,963	-0.04(-0.06%)
Mar 21, 2018	71.47	72.13	71.23	71.49	27,121	+0.10(+0.15%)
Mar 20, 2018	71.28	71.69	71.25	71.38	23,956	+0.66(+0.94%)
Mar 19, 2018	71.26	71.26	70.27	70.72	34,906	-0.69(-0.96%)
Mar 16, 2018	71.53	71.53	71.17	71.41	19,149	-0.35(-0.48%)
Mar 15, 2018	71.93	71.97	71.42	71.76	16,494	+0.15(+0.21%)
Mar 14, 2018	71.96	71.96	71.38	71.60	28,761	+0.36(+0.51%)
Mar 13, 2018	71.80	71.87	71.07	71.24	29,907	-0.02(-0.03%)
Mar 12, 2018	71.42	71.42	70.97	71.26	40,236	+1.11(+1.58%)
Mar 09, 2018	69.69	70.21	69.50	70.16	26,097	-0.44(-0.63%)
Mar 08, 2018	70.34	70.69	70.15	70.60	35,344	-0.40(-0.57%)
Mar 07, 2018		71.09	70.42	71.01	32,830	-0.10(-0.14%)
Mar 06, 2018	71.17	71.34	70.92	71.10	37,312	+0.15(+0.22%)
Mar 05, 2018	70.10	71.15	70.00	70.95	26,311	+0.17(+0.24%)
Mar 02, 2018	69.61	70.79	69.43	70.78	38,884	+0.94(+1.35%)
Mar 01, 2018	70.89	71.25	69.55	69.84	72,168	-1.88(-2.62%)
Feb 28, 2018	72.52	72.52	71.58	71.72	40,802	-1.17(-1.60%)
Feb 27, 2018	73.75	74.65	72.89	72.89	51,099	-1.04(-1.41%)
Feb 26, 2018	73.52	74.00	73.26	73.93	36,556	+0.35(+0.47%)
Feb 23, 2018	72.76	73.67	72.76	73.58	41,078	+2.23(+3.12%)
Feb 22, 2018				71.35	87,854	+0.21(+0.29%)
Feb 21, 2018	71.38	72.05	71.01	71.14	110,138	-0.57(-0.80%)
Feb 20, 2018	71.83	72.30	71.38	71.72	59,665	+0.67(+0.94%)
Feb 16, 2018		71.05	71.05	71.05	0	+0.74(+1.06%)
Feb 15, 2018	70.56	70.56	69.89	70.30	63,884	+0.23(+0.33%)
Feb 14, 2018	68.15	70.09	68.08	70.07	77,920	+0.59(+0.85%)
Feb 13, 2018	68.79	69.48	68.79	69.48	155,151	-1.42(-2.00%)
Feb 12, 2018	70.11	71.07	69.80	70.90	55,444	+1.34(+1.93%)
Feb 09, 2018	69.80	69.80	67.59	69.56	71,764	+0.55(+0.79%)
Feb 08, 2018	71.59	71.59	69.01	69.01	57,276	-2.45(-3.43%)
Feb 07, 2018	71.63	72.34	71.46	71.47	62,432	-1.70(-2.33%)
Feb 06, 2018	71.24	73.30	71.11	73.17	96,657	+1.62(+2.27%)
Feb 05, 2018	73.10	73.58	70.55	71.54	51,806	-2.79(-3.76%)
Feb 02, 2018	75.19	75.19	74.27	74.34	48,231	-1.45(-1.92%)
Feb 01, 2018	75.50	75.97	75.45	75.79	66,944	-0.27(-0.36%)
Jan 31, 2018	76.31	76.68	75.80	76.06	95,196	-2.23(-2.85%)
Jan 30, 2018	79.45	79.45	77.81	78.30	50,148	-1.98(-2.46%)
Jan 29, 2018	80.31	80.56	80.20	80.27	28,443	-0.42(-0.52%)
Jan 26, 2018	80.29	80.69	80.15	80.69	23,229	+0.56(+0.69%)
Jan 25, 2018	80.04	80.22	79.72	80.14	33,907	+0.31(+0.38%)
Jan 24, 2018	79.92	79.97	79.41	79.83	37,206	-0.78(-0.97%)
Jan 23, 2018	80.40	80.67	80.17	80.61	44,870	+1.06(+1.33%)
Jan 22, 2018	79.12	79.56	78.92	79.56	42,561	+1.91(+2.46%)
Jan 19, 2018	77.67	77.67	77.29	77.64	21,575	+1.18(+1.54%)
Jan 18, 2018	76.51	76.77	76.33	76.47	36,146	-1.06(-1.36%)
Jan 17, 2018	77.06	77.68	76.85	77.52	58,228	+0.63(+0.82%)
Jan 16, 2018	77.49	77.49	76.43	76.89	108,641	-0.63(-0.81%)
Jan 12, 2018		77.52	77.52	77.52	0	+2.03(+2.69%)
Jan 11, 2018	74.57	75.53	74.35	75.49	74,934	+1.52(+2.05%)
Jan 10, 2018	73.84	74.05	73.52	73.97	44,435	+1.90(+2.63%)
Jan 09, 2018	72.23	72.29	72.08	72.08	26,910	-0.22(-0.30%)
Jan 08, 2018	71.96	72.33	71.85	72.30	37,063	+0.43(+0.59%)
Jan 05, 2018	71.63	71.87	71.47	71.87	28,352	+0.59(+0.83%)
Jan 04, 2018	70.88	71.35	70.84	71.28	33,215	+1.45(+2.08%)
Jan 03, 2018	68.94	69.85	68.94	69.83	39,025	+1.10(+1.60%)
Jan 02, 2018	68.58	68.73	68.58	68.73	22,042	+0.34(+0.50%)
Dec 29, 2017		68.39	68.39	68.39	0	+0.02(+0.02%)
Dec 28, 2017	68.50	68.50	68.25	68.38	16,493	-0.20(-0.29%)
Dec 27, 2017	68.50	68.70	68.39	68.58	19,605	+0.22(+0.32%)
Dec 26, 2017	68.38	68.46	68.22	68.36	27,828	-0.73(-1.06%)
Dec 22, 2017	69.00	69.09	68.80	69.09	31,909	+0.54(+0.79%)
Dec 21, 2017	68.46	68.75	68.37	68.55	36,984	+0.08(+0.12%)
Dec 20, 2017	68.71	68.71	68.45	68.47	31,099	-0.16(-0.24%)
Dec 19, 2017	68.94	68.97	68.52	68.63	22,371	+0.12(+0.18%)
Dec 18, 2017	68.44	68.76	68.34	68.51	30,769	+0.73(+1.07%)
Dec 15, 2017	67.63	67.93	67.57	67.79	32,050	-0.35(-0.51%)
Dec 14, 2017	68.33	68.33	68.02	68.13	20,789	-0.47(-0.68%)
Dec 13, 2017	68.47	68.77	68.47	68.60	20,021	+0.18(+0.26%)
Dec 12, 2017	68.05	68.44	68.00	68.42	22,523	+0.79(+1.17%)
Dec 11, 2017	67.72	67.75	67.52	67.63	19,868	-0.12(-0.18%)
Dec 08, 2017	67.70	67.79	67.51	67.75	25,238	+0.61(+0.90%)
Dec 07, 2017	67.20	67.38	67.05	67.15	25,728	-0.27(-0.41%)
Dec 06, 2017	67.53	67.67	67.36	67.42	28,529	-0.76(-1.11%)
Dec 05, 2017	68.36	68.50	68.13	68.18	12,152	+0.08(+0.12%)
Dec 04, 2017	68.19	68.19	68.00	68.10	23,676	-0.95(-1.38%)
Dec 01, 2017	69.14	69.25	68.94	69.05	26,855	-0.54(-0.78%)
Nov 30, 2017	69.74	69.91	69.52	69.59	48,795	+0.36(+0.51%)
Nov 29, 2017	68.49	69.38	68.49	69.24	47,670	+1.36(+2.01%)
Nov 28, 2017	67.71	67.88	67.45	67.88	19,874	+0.35(+0.53%)
Nov 27, 2017	67.68	67.79	67.52	67.52	17,386	+0.02(+0.02%)
Nov 24, 2017	67.73	67.79	67.46	67.50	10,772	+0.07(+0.11%)
Nov 22, 2017	67.47	67.54	67.26	67.43	17,388	+0.13(+0.19%)
Nov 21, 2017	67.41	67.41	67.26	67.30	17,209	+0.23(+0.34%)
Nov 20, 2017	67.17	67.25	67.04	67.08	20,712	-0.07(-0.11%)
Nov 17, 2017	67.17	67.36	67.05	67.15	19,529	-0.23(-0.35%)
Nov 16, 2017	67.38	67.67	67.19	67.38	35,725	+0.19(+0.28%)
Nov 15, 2017	66.84	67.43	66.71	67.20	35,840	-1.33(-1.94%)
Nov 14, 2017	68.65	68.87	68.44	68.53	36,168	-0.12(-0.18%)
Nov 13, 2017	68.24	68.75	67.87	68.65	36,565	-0.94(-1.34%)
Nov 10, 2017	69.55	69.82	69.51	69.59	28,242	-0.94(-1.34%)
Nov 09, 2017	70.57	70.57	69.82	70.53	27,070	+0.05(+0.07%)
Nov 08, 2017	70.41	70.57	70.33	70.48	17,836	+0.10(+0.14%)
Nov 07, 2017	70.62	70.63	70.28	70.38	27,867	-0.42(-0.59%)
Nov 06, 2017	70.76	70.96	70.55	70.80	26,308	-1.33(-1.85%)
Nov 03, 2017	72.01	72.21	71.91	72.13	48,163	+0.04(+0.06%)
Nov 02, 2017	71.91	72.17	71.70	72.09	33,968	+1.03(+1.45%)
Nov 01, 2017	70.98	71.25	70.85	71.06	49,030	+1.83(+2.65%)
Oct 31, 2017	69.45	69.45	68.98	69.23	29,827	-0.28(-0.41%)
Oct 30, 2017	69.53	69.67	69.22	69.51	29,643	+1.04(+1.52%)
Oct 27, 2017	68.21	68.48	68.01	68.47	34,736	-0.07(-0.11%)
Oct 26, 2017	68.56	68.69	68.45	68.55	25,137	+0.00(+0.00%)
Oct 25, 2017	68.80	68.80	68.38	68.55	28,438	+0.15(+0.22%)
Oct 24, 2017	68.47	68.55	68.25	68.39	36,660	-0.16(-0.24%)
Oct 23, 2017	68.88	68.92	68.51	68.55	44,981	-0.02(-0.02%)
Oct 20, 2017	68.30	68.88	68.30	68.57	37,186	-0.10(-0.15%)
Oct 19, 2017	68.42	68.75	68.42	68.67	18,906	-0.56(-0.80%)
Oct 18, 2017	69.45	69.53	69.00	69.23	25,370	-0.21(-0.30%)
Oct 17, 2017	69.42	69.55	69.25	69.44	26,842	+0.19(+0.28%)
Oct 16, 2017	69.47	72.15	69.23	69.25	116,442	-0.27(-0.39%)
Oct 13, 2017	69.06	69.72	68.99	69.52	50,462	+2.34(+3.48%)
Oct 12, 2017	67.16	67.34	67.10	67.18	22,949	+1.15(+1.73%)
Oct 11, 2017	65.85	66.19	65.85	66.04	17,436	+0.19(+0.29%)
Oct 10, 2017	65.94	65.95	65.84	65.84	18,221	+0.31(+0.47%)
Oct 09, 2017	65.46	65.62	65.46	65.54	15,262	+0.15(+0.22%)
Oct 06, 2017	65.15	65.49	65.07	65.39	27,414	-0.19(-0.28%)
Oct 05, 2017	65.51	65.67	65.42	65.58	17,083	-0.35(-0.53%)
Oct 04, 2017	65.80	65.93	65.79	65.92	16,142	+0.39(+0.59%)
Oct 03, 2017	65.23	65.56	65.23	65.54	22,614	+0.49(+0.76%)
Oct 02, 2017	64.96	65.08	64.67	65.04	23,907	-0.25(-0.38%)
Sep 29, 2017	65.09	65.36	65.04	65.29	24,296	+0.28(+0.43%)
Sep 28, 2017	64.85	65.18	64.75	65.01	25,551	+0.10(+0.15%)
Sep 27, 2017	64.85	65.02	64.68	64.91	13,250	+0.51(+0.79%)
Sep 26, 2017	64.51	64.54	64.29	64.40	31,463	-0.51(-0.78%)
Sep 25, 2017	64.97	65.14	64.81	64.91	28,603	-0.12(-0.18%)
Sep 22, 2017	64.94	65.17	64.93	65.03	55,116	+0.95(+1.49%)
Sep 21, 2017	64.26	64.44	64.07	64.08	23,566	-0.83(-1.27%)
Sep 20, 2017	65.12	65.12	64.81	64.90	22,582	+0.37(+0.57%)
Sep 19, 2017	64.53	64.65	64.37	64.54	33,790	+0.66(+1.03%)
Sep 18, 2017	63.86	63.91	63.68	63.88	25,107	+0.17(+0.26%)
Sep 15, 2017	63.63	63.77	63.45	63.71	34,946	-0.19(-0.30%)
Sep 14, 2017	63.57	63.90	63.57	63.90	21,191	+0.89(+1.41%)
Sep 13, 2017	62.89	63.59	62.81	63.01	102,205	-0.79(-1.25%)
Sep 12, 2017	63.71	63.85	63.64	63.81	35,486	+0.83(+1.33%)
Sep 11, 2017	62.99	63.21	62.89	62.97	25,500	-0.21(-0.34%)
Sep 08, 2017	63.08	63.19	63.01	63.19	31,915	+0.20(+0.32%)
Sep 07, 2017	63.26	63.31	62.75	62.99	33,746	-0.15(-0.24%)
Sep 06, 2017	63.21	63.37	63.04	63.14	35,677	-0.30(-0.48%)
Sep 05, 2017	63.46	63.50	63.20	63.44	43,918	-0.28(-0.44%)
Sep 01, 2017	63.86	63.88	63.61	63.72	23,536	-0.28(-0.43%)
Aug 31, 2017	63.81	64.04	63.74	64.00	22,620	+0.26(+0.41%)
Aug 30, 2017	63.70	63.74	63.49	63.74	17,884	-0.14(-0.21%)
Aug 29, 2017	63.92	63.92	63.74	63.87	20,350	-0.21(-0.34%)
Aug 28, 2017	64.26	64.35	64.03	64.08	18,009	+0.14(+0.22%)
Aug 25, 2017	63.93	64.18	63.80	63.94	26,526	+0.23(+0.36%)
Aug 24, 2017	63.81	63.85	63.64	63.71	17,316	-0.46(-0.72%)
Aug 23, 2017	64.03	64.23	64.03	64.17	31,894	-0.27(-0.42%)
Aug 22, 2017	64.36	64.59	64.21	64.44	55,408	-0.10(-0.15%)
Aug 21, 2017	64.58	64.58	64.36	64.54	35,463	-0.10(-0.16%)
Aug 18, 2017	64.47	64.81	64.14	64.64	43,499	+0.47(+0.73%)
Aug 17, 2017	64.57	64.58	64.17	64.17	17,907	-0.51(-0.79%)
Aug 16, 2017	64.60	64.81	64.59	64.68	24,850	-0.21(-0.32%)
Aug 15, 2017	65.01	65.06	64.82	64.89	16,341	-0.28(-0.43%)
Aug 14, 2017	65.21	65.40	65.12	65.17	22,011	+0.36(+0.55%)
Aug 11, 2017	64.68	64.98	63.99	64.81	51,049	+0.02(+0.02%)
Aug 10, 2017	65.40	65.59	64.64	64.79	27,868	-0.97(-1.47%)
Aug 09, 2017	65.83	65.83	65.54	65.76	18,743	-0.06(-0.08%)
Aug 08, 2017	65.69	65.91	65.69	65.82	15,136	-0.28(-0.42%)
Aug 07, 2017	65.99	66.18	65.82	66.10	18,662	-0.25(-0.38%)
Aug 04, 2017	66.40	66.40	66.15	66.35	17,909	-0.22(-0.33%)
Aug 03, 2017	66.39	66.83	66.39	66.57	34,074	+0.65(+0.99%)
Aug 02, 2017	66.20	66.27	65.75	65.92	38,290	+0.54(+0.83%)
Aug 01, 2017	65.67	65.67	65.38	65.38	33,017	-0.46(-0.70%)
Jul 31, 2017	63.95	66.54	63.94	65.84	118,568	+2.73(+4.32%)
Jul 28, 2017	62.78	63.12	62.78	63.12	77,307	+0.14(+0.23%)
Jul 27, 2017	63.19	63.19	62.90	62.97	91,758	+0.35(+0.56%)
Jul 26, 2017	62.51	62.79	62.37	62.62	85,551	-0.35(-0.56%)
Jul 25, 2017	63.03	63.11	62.90	62.97	74,943	-0.06(-0.10%)
Jul 24, 2017	62.83	63.04	62.67	63.04	34,458	+0.23(+0.37%)
Jul 21, 2017	62.61	62.85	62.58	62.81	24,629	+0.07(+0.11%)
Jul 20, 2017	62.79	62.85	62.57	62.73	24,596	+0.46(+0.74%)
Jul 19, 2017	62.10	62.29	62.10	62.27	18,940	-0.45(-0.71%)
Jul 18, 2017	62.71	62.84	62.57	62.72	25,622	+0.96(+1.56%)
Jul 17, 2017	61.74	61.94	61.69	61.76	21,743	-0.01(-0.01%)
Jul 14, 2017	61.95	61.95	61.62	61.76	33,175	-0.33(-0.52%)
Jul 13, 2017	61.91	62.09	61.78	62.09	18,126	-0.31(-0.50%)
Jul 12, 2017	62.44	62.52	62.22	62.40	59,338	-0.23(-0.37%)
Jul 11, 2017	62.30	62.63	62.21	62.63	63,217	+0.32(+0.51%)
Jul 10, 2017	62.19	62.40	62.12	62.31	73,938	-0.10(-0.17%)
Jul 07, 2017	62.28	62.56	62.12	62.42	79,866	-1.01(-1.59%)
Jul 06, 2017	63.56	63.70	63.34	63.43	31,372	-0.55(-0.86%)
Jul 05, 2017	63.79	63.97	63.60	63.97	59,865	+1.69(+2.71%)
Jul 03, 2017	62.30	62.49	62.11	62.29	60,966	+0.34(+0.55%)
Jun 30, 2017	62.07	62.09	61.76	61.95	58,355	-0.77(-1.23%)
Jun 29, 2017	63.23	63.31	62.48	62.72	36,210	-0.31(-0.49%)
Jun 28, 2017	62.88	63.13	62.55	63.03	33,259	-0.08(-0.13%)
Jun 27, 2017	63.23	63.23	62.90	63.11	22,897	-0.04(-0.06%)
Jun 26, 2017	63.35	63.47	63.11	63.15	24,969	-0.36(-0.56%)
Jun 23, 2017	63.33	63.50	63.27	63.50	27,101	+0.38(+0.60%)
Jun 22, 2017	63.13	63.15	63.03	63.12	17,150	-0.11(-0.18%)
Jun 21, 2017	63.15	63.37	63.10	63.23	51,523	+0.60(+0.96%)
Jun 20, 2017	62.86	62.93	62.62	62.63	49,808	-0.52(-0.82%)
Jun 19, 2017	63.00	63.15	62.93	63.15	38,889	-0.30(-0.48%)
Jun 16, 2017	63.20	63.45	63.09	63.45	23,936	+0.46(+0.73%)
Jun 15, 2017	62.90	63.00	62.75	62.99	29,604	-0.60(-0.94%)
Jun 14, 2017	63.72	63.72	63.35	63.58	29,548	+0.18(+0.29%)
Jun 13, 2017	63.31	63.46	63.10	63.40	41,042	+0.68(+1.09%)
Jun 12, 2017	62.79	62.79	62.39	62.72	40,062	-0.07(-0.11%)
Jun 09, 2017	62.92	63.06	62.61	62.79	72,756	-0.72(-1.13%)
Jun 08, 2017	63.63	63.73	63.39	63.50	52,282	-0.91(-1.42%)
Jun 07, 2017	64.39	64.44	64.11	64.42	101,252	-0.14(-0.21%)
Jun 06, 2017	64.41	64.57	63.87	64.55	77,955	+0.02(+0.04%)
Jun 05, 2017	64.39	64.53	64.39	64.53	29,836	-0.29(-0.44%)
Jun 02, 2017	64.47	64.82	64.27	64.82	43,916	+1.61(+2.55%)

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.