Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	94.08	94.82	93.66	94.01	7,835,509	+0.05(+0.05%)
May 30, 2018	93.53	94.39	93.28	93.96	4,311,534	+0.76(+0.82%)
May 29, 2018	92.94	93.88	92.41	93.19	4,157,965	-0.52(-0.56%)
May 25, 2018		93.71	93.71	93.71	0	+0.68(+0.73%)
May 24, 2018	93.24	93.41	92.05	93.03	3,399,299	-0.27(-0.29%)
May 23, 2018	91.98	93.31	91.48	93.30	3,718,367	+0.18(+0.19%)
May 22, 2018	93.29	93.94	92.98	93.13	3,570,826	+0.38(+0.41%)
May 21, 2018	93.84	94.32	92.30	92.75	6,189,646	-0.11(-0.12%)
May 18, 2018	92.34	93.30	91.80	92.86	5,046,912	+0.18(+0.19%)
May 17, 2018	93.00	93.80	92.43	92.68	4,515,090	-0.90(-0.96%)
May 16, 2018	92.19	93.72	91.60	93.58	4,640,492	+1.84(+2.01%)
May 15, 2018	92.40	93.13	91.02	91.74	5,162,548	-1.20(-1.29%)
May 14, 2018	92.18	93.24	92.15	92.94	4,905,007	+1.17(+1.27%)
May 11, 2018	92.08	93.03	91.56	91.77	4,265,949	-0.60(-0.65%)
May 10, 2018	90.85	92.44	90.56	92.38	5,209,928	+2.04(+2.26%)
May 09, 2018	89.04	90.45	88.80	90.34	6,108,797	+1.75(+1.97%)
May 08, 2018	87.83	90.72	87.41	88.59	6,117,050	+0.80(+0.91%)
May 07, 2018	88.19	88.35	87.34	87.79	4,897,355	-0.15(-0.17%)
May 04, 2018	86.10	87.99	85.57	87.94	7,342,574	+1.44(+1.66%)
May 03, 2018	84.92	87.09	83.79	86.51	5,734,835	+0.53(+0.62%)
May 02, 2018	86.24	87.02	85.06	85.97	6,401,204	-0.37(-0.43%)
May 01, 2018	84.42	86.40	84.08	86.34	5,071,503	+1.64(+1.94%)
Apr 30, 2018	85.95	87.03	84.61	84.69	6,697,231	-0.90(-1.05%)
Apr 27, 2018	86.15	86.33	84.23	85.60	6,125,319	-0.18(-0.20%)
Apr 26, 2018	86.86	87.11	85.34	85.77	7,990,951	-0.23(-0.27%)
Apr 25, 2018	84.72	87.05	83.30	86.01	15,203,631	+3.82(+4.65%)
Apr 24, 2018	83.30	84.52	81.32	82.18	10,078,622	+0.28(+0.34%)
Apr 23, 2018	83.99	83.99	81.85	81.91	7,106,588	-1.56(-1.87%)
Apr 20, 2018	84.30	84.86	82.56	83.47	9,410,768	-1.11(-1.31%)
Apr 19, 2018	86.62	86.71	83.43	84.58	10,328,538	-3.39(-3.85%)
Apr 18, 2018	87.73	88.43	86.91	87.97	4,257,122	-0.03(-0.04%)
Apr 17, 2018	86.92	88.26	86.67	88.00	4,791,716	+1.58(+1.83%)
Apr 16, 2018	86.06	87.00	85.69	86.42	3,391,038	+1.12(+1.31%)
Apr 13, 2018	87.63	87.68	85.09	85.30	4,214,224	-1.74(-2.00%)
Apr 12, 2018	86.05	87.26	85.95	87.04	5,482,974	+1.59(+1.86%)
Apr 11, 2018	84.68	86.08	84.36	85.45	4,586,798	-0.02(-0.02%)
Apr 10, 2018	84.89	86.06	84.03	85.47	8,062,560	+2.13(+2.55%)
Apr 09, 2018	83.53	85.91	83.17	83.34	6,995,034	+0.29(+0.35%)
Apr 06, 2018	84.31	85.46	82.68	83.05	6,102,542	-2.32(-2.72%)
Apr 05, 2018	86.70	86.84	84.23	85.37	6,549,451	-1.64(-1.89%)
Apr 04, 2018	83.48	87.32	83.34	87.02	5,406,515	+1.69(+1.99%)
Apr 03, 2018	85.10	85.79	83.99	85.32	8,261,843	+1.28(+1.52%)
Apr 02, 2018	85.89	86.44	83.28	84.04	7,024,314	-2.71(-3.12%)
Mar 29, 2018		86.75	86.75	86.75	0	+1.65(+1.94%)
Mar 28, 2018	85.40	86.64	84.68	85.10	6,409,812	-0.54(-0.63%)
Mar 27, 2018	90.18	90.26	85.02	85.64	6,357,266	-3.37(-3.79%)
Mar 26, 2018	86.93	89.11	86.03	89.01	8,096,257	+4.38(+5.17%)
Mar 23, 2018	86.87	87.63	84.62	84.64	8,082,426	-2.12(-2.44%)
Mar 22, 2018	88.94	89.98	86.67	86.76	8,632,430	-3.96(-4.36%)
Mar 21, 2018	91.12	92.09	90.23	90.71	4,435,625	-0.68(-0.75%)
Mar 20, 2018	90.41	91.85	90.41	91.40	4,529,151	+1.34(+1.48%)
Mar 19, 2018		91.83	88.47	90.06	8,040,559	-1.76(-1.92%)
Mar 16, 2018	91.95	92.47	91.44	91.83	9,640,288	+0.22(+0.24%)
Mar 15, 2018	91.80	92.61	91.24	91.61	4,770,370	-0.22(-0.24%)
Mar 14, 2018	92.86	93.27	91.16	91.83	3,880,953	-0.52(-0.56%)
Mar 13, 2018	93.93	94.81	91.93	92.34	7,000,524	-0.87(-0.93%)
Mar 12, 2018	93.55	94.36	93.07	93.21	5,112,852	+0.08(+0.09%)
Mar 09, 2018	91.85	93.19	91.29	93.13	6,629,747	+1.70(+1.86%)
Mar 08, 2018	91.17	91.42	90.41	91.42	4,223,746	+0.78(+0.86%)
Mar 07, 2018		91.40	89.45	90.65	5,521,363	-0.94(-1.03%)
Mar 06, 2018	91.83	92.00	90.97	91.59	4,380,190	+0.57(+0.62%)
Mar 05, 2018	89.75	91.29	88.94	91.02	5,288,361	+0.66(+0.73%)
Mar 02, 2018	87.50	90.58	87.39	90.36	7,755,977	+1.41(+1.59%)
Mar 01, 2018	90.96	90.96	88.28	88.95	10,330,913	-1.52(-1.68%)
Feb 28, 2018	91.05	92.03	90.45	90.47	8,781,683	+0.01(+0.01%)
Feb 27, 2018	91.33	92.09	90.46	90.46	6,361,272	-1.08(-1.18%)
Feb 26, 2018	89.58	91.63	89.58	91.54	6,572,313	+2.16(+2.42%)
Feb 23, 2018	87.68	89.40	87.46	89.38	5,912,398	+2.60(+2.99%)
Feb 22, 2018	86.84	87.74	86.35	86.78	4,591,965	+0.23(+0.26%)
Feb 21, 2018	88.32	88.66	86.50	86.56	7,815,591	-1.36(-1.55%)
Feb 20, 2018	86.83	89.14	86.77	87.92	5,951,885	+0.68(+0.78%)
Feb 16, 2018		87.23	87.23	87.23	0	-0.08(-0.10%)
Feb 15, 2018	86.69	87.32	84.79	87.32	6,296,201	+1.58(+1.84%)
Feb 14, 2018	83.38	85.97	83.38	85.74	8,878,238	+1.42(+1.68%)
Feb 13, 2018		84.94	83.60	84.32	6,061,066	-0.80(-0.94%)
Feb 12, 2018	84.79	85.63	83.86	85.12	7,980,159	+1.21(+1.44%)
Feb 09, 2018	83.10	84.59	80.99	83.91	13,891,323	+2.36(+2.90%)
Feb 08, 2018		85.68	81.50	81.55	13,747,139	-3.61(-4.24%)
Feb 07, 2018	87.34	88.24	85.10	85.15	11,986,263	-3.25(-3.67%)
Feb 06, 2018	85.69	89.06	85.38	88.40	11,090,777	+0.31(+0.35%)
Feb 05, 2018	89.36	91.06	86.32	88.09	10,057,363	-1.80(-2.01%)
Feb 02, 2018	91.03	92.04	89.78	89.90	8,951,383	-2.02(-2.20%)
Feb 01, 2018	90.81	92.48	90.66	91.92	6,977,106	+0.34(+0.37%)
Jan 31, 2018	92.67	92.68	90.43	91.58	8,815,206	-0.18(-0.20%)
Jan 30, 2018	92.85	93.08	92.44	91.76	7,773,835	-1.79(-1.91%)
Jan 29, 2018	93.40	94.17	92.38	93.55	7,694,153	-0.86(-0.91%)
Jan 26, 2018	92.12	94.28	90.96	94.41	9,394,845	+2.94(+3.21%)
Jan 25, 2018	92.06	92.77	90.58	91.47	10,313,043	+0.37(+0.41%)
Jan 24, 2018	92.29	94.67	90.25	91.10	23,161,970	-8.46(-8.50%)
Jan 23, 2018	99.67	100.27	98.74	99.56	9,659,578	+0.37(+0.38%)
Jan 22, 2018	97.92	99.22	97.54	99.18	8,682,339	+2.17(+2.23%)
Jan 19, 2018	97.17	97.62	96.09	97.02	7,667,661	+0.35(+0.36%)
Jan 18, 2018	98.82	99.63	96.34	96.67	9,598,065	-2.28(-2.31%)
Jan 17, 2018	94.63	99.18	94.26	98.95	8,327,051	+5.18(+5.53%)
Jan 16, 2018	94.29	94.59	94.14	93.77	11,140,451	+0.17(+0.18%)
Jan 12, 2018		93.60	93.60	93.60	0	+1.70(+1.85%)
Jan 11, 2018	91.39	91.98	90.87	91.90	4,701,013	+0.81(+0.88%)
Jan 10, 2018		91.34		91.10	6,909,132	-0.57(-0.63%)
Jan 09, 2018	91.03	92.16	90.58	91.67	5,716,345	+0.62(+0.68%)
Jan 08, 2018	90.14	91.65	90.02	91.05	5,478,880	+0.43(+0.48%)
Jan 05, 2018	90.27	90.71	89.92	90.61	6,328,114	+0.69(+0.77%)
Jan 04, 2018	90.08	90.69	89.73	89.92	6,573,234	-0.12(-0.13%)
Jan 03, 2018	87.92	90.11	87.69	90.04	8,331,970	+2.37(+2.71%)
Jan 02, 2018	87.28	87.71	86.78	87.67	5,101,390	+0.94(+1.08%)
Dec 29, 2017		86.73	86.73	86.73	0	-0.32(-0.36%)
Dec 28, 2017	87.13	87.13	86.54	87.04	2,300,942	+0.24(+0.28%)
Dec 27, 2017	86.71	87.11	86.35	86.80	2,138,167	+0.32(+0.36%)
Dec 26, 2017	86.01	86.52	85.58	86.49	1,774,771	+0.02(+0.02%)
Dec 22, 2017	86.36	86.64	86.06	86.47	3,662,463	+0.05(+0.06%)
Dec 21, 2017	87.33	87.47	86.37	86.42	5,658,605	-0.61(-0.70%)
Dec 20, 2017	87.11	87.32	85.95	87.03	6,659,088	+0.58(+0.67%)
Dec 19, 2017	85.69	86.61	85.60	86.45	6,231,856	+0.69(+0.80%)
Dec 18, 2017	84.78	85.84	84.41	85.76	7,138,250	+1.70(+2.03%)
Dec 15, 2017	84.10	84.37	83.12	84.05	10,976,236	+0.81(+0.97%)
Dec 14, 2017	82.18	83.49	82.03	83.25	8,558,028	+1.15(+1.41%)
Dec 13, 2017	82.19	82.36	81.55	82.09	6,277,315	+0.36(+0.44%)
Dec 12, 2017	81.96	82.37	81.57	81.74	7,325,438	-0.33(-0.40%)
Dec 11, 2017	81.44	82.11	81.19	82.07	6,718,611	+0.67(+0.83%)
Dec 08, 2017	82.14	82.42	81.20	81.40	6,733,353	+0.20(+0.25%)
Dec 07, 2017	80.82	81.50	80.50	81.20	5,838,379	+0.63(+0.78%)
Dec 06, 2017		80.92	79.61	80.57	5,610,901	+0.10(+0.12%)
Dec 05, 2017	79.70	81.98	79.19	80.47	5,898,365	+0.77(+0.97%)
Dec 04, 2017	81.00	81.28	79.11	79.69	6,242,503	-1.00(-1.25%)
Dec 01, 2017	80.17	80.89	79.50	80.70	6,045,813	-0.09(-0.11%)
Nov 30, 2017	80.79	81.77	80.30	80.79	8,666,956	+0.34(+0.42%)
Nov 29, 2017	82.82	82.87	80.09	80.45	6,698,027	-2.16(-2.61%)
Nov 28, 2017	82.29	82.82	81.89	82.61	3,657,646	+0.71(+0.86%)
Nov 27, 2017	82.17	82.42	81.89	81.90	3,812,968	-0.56(-0.67%)
Nov 24, 2017	81.55	82.48	81.54	82.46	1,551,585	+1.01(+1.24%)
Nov 22, 2017	82.33	82.44	81.44	81.45	2,579,427	-0.92(-1.12%)
Nov 21, 2017	82.00	82.72	81.92	82.37	4,814,981	+0.76(+0.93%)
Nov 20, 2017	81.22	82.14	81.21	81.61	3,556,928	+0.45(+0.55%)
Nov 17, 2017	81.85	81.85	81.06	81.16	4,561,863	-0.48(-0.59%)
Nov 16, 2017	80.61	81.90	80.59	81.65	4,291,619	+1.29(+1.60%)
Nov 15, 2017	80.23	81.41	79.95	80.36	4,040,890	-0.16(-0.20%)
Nov 14, 2017	80.30	80.74	80.01	80.52	3,916,829	-0.06(-0.07%)
Nov 13, 2017	80.05	80.79	80.01	80.57	2,750,415	+0.07(+0.09%)
Nov 10, 2017	80.28	80.59	80.05	80.50	4,114,449	-0.09(-0.11%)
Nov 09, 2017	81.05	81.41	79.41	80.59	5,105,662	-1.15(-1.41%)
Nov 08, 2017	81.64	82.01	81.29	81.75	3,932,572	+0.03(+0.04%)
Nov 07, 2017	81.84	82.25	81.61	81.71	5,196,800	-0.12(-0.14%)
Nov 06, 2017	81.23	81.94	81.11	81.83	5,288,555	+0.47(+0.57%)
Nov 03, 2017	80.55	81.38	80.00	81.36	4,030,883	+0.99(+1.23%)
Nov 02, 2017	79.93	80.45	79.39	80.38	3,964,567	+0.37(+0.46%)
Nov 01, 2017	80.52	80.76	79.53	80.01	4,664,873	-0.28(-0.35%)
Oct 31, 2017	79.95	80.58	79.87	80.29	4,540,661	+0.52(+0.66%)
Oct 30, 2017	80.28	80.66	79.65	79.77	5,928,577	-0.68(-0.85%)
Oct 27, 2017	79.16	80.50	78.97	80.45	6,938,644	+1.11(+1.40%)
Oct 26, 2017	79.58	79.99	79.08	79.34	6,730,605	+0.27(+0.34%)
Oct 25, 2017	78.39	79.79	77.69	79.06	8,442,665	-0.51(-0.64%)
Oct 24, 2017	79.46	79.72	78.77	79.58	9,767,065	+0.19(+0.24%)
Oct 23, 2017	79.21	79.82	78.75	79.39	8,837,040	+0.85(+1.08%)
Oct 20, 2017	77.60	78.72	77.56	78.54	6,389,756	+1.43(+1.85%)
Oct 19, 2017	76.71	77.27	76.38	77.11	5,047,172	+0.02(+0.02%)
Oct 18, 2017	77.78	77.80	76.90	77.09	4,281,674	-0.69(-0.89%)
Oct 17, 2017	77.70	77.82	77.18	77.78	3,936,918	+0.03(+0.04%)
Oct 16, 2017	77.74	77.90	77.29	77.75	3,771,460	+0.53(+0.68%)
Oct 13, 2017	76.81	77.34	76.57	77.22	3,241,681	+0.80(+1.05%)
Oct 12, 2017	76.64	76.99	76.40	76.42	4,287,698	-0.21(-0.27%)
Oct 11, 2017	75.90	76.67	75.68	76.63	3,832,056	+0.40(+0.53%)
Oct 10, 2017	75.89	76.24	75.47	76.23	3,406,139	+0.66(+0.87%)
Oct 09, 2017	75.59	75.80	75.34	75.57	2,120,671	+0.19(+0.25%)
Oct 06, 2017	74.87	75.53	74.87	75.38	2,829,906	+0.17(+0.23%)
Oct 05, 2017	74.72	75.33	74.35	75.20	3,928,831	+0.54(+0.72%)
Oct 04, 2017	74.18	74.72	73.92	74.67	4,766,949	+0.45(+0.61%)
Oct 03, 2017	73.97	74.46	73.85	74.21	2,878,063	+0.24(+0.32%)
Oct 02, 2017	74.16	74.46	73.69	73.97	3,975,832	+0.01(+0.01%)
Sep 29, 2017	74.07	74.17	73.51	73.96	3,979,418	-0.01(-0.01%)
Sep 28, 2017	72.97	73.98	72.90	73.97	6,462,924	+0.69(+0.95%)
Sep 27, 2017		73.56	72.49	73.28	4,613,723	+0.92(+1.27%)
Sep 26, 2017	72.60	72.85	72.16	72.36	3,782,708	+0.17(+0.23%)
Sep 25, 2017	72.32	72.68	71.72	72.20	6,817,885	-0.64(-0.87%)
Sep 22, 2017	71.45	72.98	71.45	72.83	7,805,995	+1.83(+2.58%)
Sep 21, 2017	70.98	71.45	70.69	71.00	5,894,136	+0.18(+0.26%)
Sep 20, 2017	71.79	71.79	69.71	70.82	5,966,141	-0.81(-1.13%)
Sep 19, 2017	71.27	71.98	70.66	71.63	4,892,291	+0.55(+0.78%)
Sep 18, 2017	70.14	71.35	70.05	71.08	6,779,014	+1.07(+1.53%)
Sep 15, 2017	68.60	70.16	68.44	70.00	12,523,170	+1.28(+1.86%)
Sep 14, 2017	67.99	69.04	67.99	68.72	4,245,719	+0.49(+0.71%)
Sep 13, 2017	68.35	68.44	67.89	68.24	3,183,471	-0.16(-0.23%)
Sep 12, 2017	67.94	68.44	67.79	68.39	5,570,834	+0.55(+0.81%)
Sep 11, 2017	67.58	68.26	67.51	67.84	4,746,868	+0.69(+1.03%)
Sep 08, 2017	67.64	67.69	67.04	67.15	3,036,598	-0.51(-0.76%)
Sep 07, 2017	68.03	69.30	67.49	67.66	4,362,830	-0.06(-0.09%)
Sep 06, 2017	67.86	67.97	67.32	67.72	4,463,199	+0.18(+0.27%)
Sep 05, 2017		68.06	67.06	67.54	4,474,326	-0.57(-0.84%)
Sep 01, 2017	68.27	68.58	67.97	68.11	3,230,381	-0.23(-0.34%)
Aug 31, 2017	68.02	68.44	67.77	68.34	5,346,245	+0.42(+0.62%)
Aug 30, 2017	67.01	68.00	66.92	67.92	5,480,557	+1.06(+1.58%)
Aug 29, 2017	66.08	67.04	66.03	66.86	4,520,031	+0.22(+0.33%)
Aug 28, 2017	67.20	67.38	66.49	66.64	3,742,998	-0.18(-0.27%)
Aug 25, 2017	67.31	67.58	66.79	66.82	3,184,576	-0.22(-0.33%)
Aug 24, 2017	66.97	67.24	66.69	67.04	4,255,243	+0.30(+0.45%)
Aug 23, 2017	66.21	66.93	66.07	66.74	4,980,178	+0.12(+0.17%)
Aug 22, 2017	66.29	66.94	66.06	66.63	5,283,057	+0.71(+1.08%)
Aug 21, 2017	66.13	66.21	65.68	65.92	4,056,707	-0.07(-0.10%)
Aug 18, 2017	66.08	66.58	65.96	65.99	4,395,314	-0.15(-0.22%)
Aug 17, 2017	67.62	67.79	66.08	66.13	5,031,321	-1.91(-2.80%)
Aug 16, 2017	68.01	68.21	67.62	68.04	3,989,609	+0.42(+0.62%)
Aug 15, 2017	67.72	67.92	67.40	67.62	4,545,050	-0.08(-0.12%)
Aug 14, 2017	67.23	67.83	67.00	67.70	4,591,546	+0.96(+1.43%)
Aug 11, 2017	66.49	67.12	66.37	66.74	4,152,256	+0.44(+0.66%)
Aug 10, 2017	67.50	67.66	66.24	66.31	5,416,362	-1.58(-2.33%)
Aug 09, 2017	67.64	67.92	67.15	67.89	5,179,809	-0.14(-0.21%)
Aug 08, 2017	67.65	69.06	67.57	68.03	8,666,431	+0.23(+0.34%)
Aug 07, 2017	67.20	67.83	67.20	67.80	3,427,016	+0.61(+0.91%)
Aug 04, 2017	67.36	67.63	67.04	67.19	2,818,412	+0.06(+0.09%)
Aug 03, 2017	67.08	67.44	66.81	67.13	3,330,959	+0.04(+0.06%)
Aug 02, 2017	67.67	67.67	66.54	67.09	3,853,763	-0.33(-0.49%)
Aug 01, 2017	67.33	67.53	66.85	67.42	4,079,258	+0.27(+0.41%)
Jul 31, 2017	66.70	67.38	66.65	67.15	7,216,554	+0.55(+0.83%)
Jul 28, 2017	66.36	66.87	66.05	66.60	6,335,995	-0.21(-0.32%)
Jul 27, 2017	67.76	68.10	66.10	66.81	8,668,657	-0.87(-1.29%)
Jul 26, 2017	68.07	69.09	67.22	67.69	8,499,690	+0.94(+1.40%)
Jul 25, 2017	66.47	67.19	66.09	66.75	7,836,701	+0.39(+0.58%)
Jul 24, 2017	67.14	67.14	66.10	66.36	5,305,182	-0.64(-0.95%)
Jul 21, 2017	66.81	67.25	66.43	67.00	5,605,898	-0.81(-1.20%)
Jul 20, 2017	67.41	67.91	67.17	67.82	4,590,703	+0.43(+0.65%)
Jul 19, 2017	67.65	67.82	67.14	67.38	3,820,763	+0.00(+0.00%)
Jul 18, 2017	66.84	67.42	66.55	67.38	3,381,787	+0.41(+0.61%)
Jul 17, 2017	67.10	67.25	66.82	66.97	3,624,687	-0.28(-0.41%)
Jul 14, 2017	66.39	67.34	66.31	67.25	4,456,229	+1.20(+1.81%)
Jul 13, 2017	65.95	66.41	65.83	66.05	4,112,485	+0.02(+0.02%)
Jul 12, 2017	65.17	66.05	65.17	66.04	4,745,194	+1.21(+1.87%)
Jul 11, 2017	64.61	64.91	64.20	64.82	3,327,762	+0.21(+0.33%)
Jul 10, 2017	64.32	64.86	63.91	64.61	4,403,591	+0.25(+0.38%)
Jul 07, 2017	63.40	64.51	63.40	64.36	6,514,702	+1.33(+2.11%)
Jul 06, 2017	62.49	63.72	62.49	63.04	6,153,961	-0.04(-0.07%)
Jul 05, 2017	62.85	63.57	62.53	63.08	8,145,951	+0.41(+0.65%)
Jul 03, 2017	63.52	63.67	62.66	62.67	4,260,510	-0.43(-0.68%)
Jun 30, 2017	63.72	63.72	62.83	63.09	5,726,063	+0.02(+0.04%)
Jun 29, 2017	63.56	63.91	62.26	63.07	8,101,904	-0.95(-1.49%)
Jun 28, 2017	63.65	64.14	63.11	64.02	7,757,427	+0.91(+1.44%)
Jun 27, 2017	63.97	64.19	63.10	63.11	7,068,371	-1.12(-1.74%)
Jun 26, 2017	65.64	65.68	64.17	64.22	5,990,681	-1.04(-1.60%)
Jun 23, 2017		65.63		65.27	4,941,387	+0.43(+0.67%)
Jun 22, 2017	65.57	65.65	64.75	64.83	4,057,354	-0.51(-0.78%)
Jun 21, 2017	65.36	65.54	64.98	65.34	5,265,788	+0.08(+0.13%)
Jun 20, 2017	66.56	66.62	65.23	65.26	4,671,540	-1.52(-2.27%)
Jun 19, 2017	65.91	66.80	65.84	66.77	4,351,838	+1.41(+2.16%)
Jun 16, 2017	65.49	65.80	64.81	65.36	7,616,788	-0.31(-0.47%)
Jun 15, 2017	65.08	65.94	64.97	65.68	3,733,054	-0.07(-0.10%)
Jun 14, 2017	66.64	66.83	65.15	65.74	4,809,214	-0.68(-1.02%)
Jun 13, 2017	66.77	67.09	66.10	66.42	5,273,265	-0.05(-0.07%)
Jun 12, 2017	65.46	66.69	65.34	66.47	8,225,813	+0.12(+0.19%)
Jun 09, 2017	69.08	69.42	65.56	66.35	8,310,480	-2.82(-4.08%)
Jun 08, 2017	68.23	69.19	67.76	69.17	5,377,478	+1.19(+1.75%)
Jun 07, 2017	67.91	68.42	67.54	67.98	4,588,669	+0.55(+0.81%)
Jun 06, 2017	66.96	67.97	66.85	67.43	3,998,574	+0.27(+0.41%)
Jun 05, 2017	66.97	67.56	66.97	67.16	3,157,858	+0.21(+0.31%)
Jun 02, 2017	67.22	67.23	66.32	66.95	5,762,353	+0.11(+0.17%)

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.