Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.17	18.59	18.11	18.59	252,270	+0.48(+2.62%)
May 28, 2009	18.06	18.26	17.62	18.11	218,599	+0.25(+1.38%)
May 27, 2009	18.70	18.71	17.85	17.86	282,815	-0.70(-3.79%)
May 26, 2009	17.46	18.57	17.43	18.57	287,799	+1.02(+5.82%)
May 22, 2009	17.97	18.03	17.54	17.55	140,967	-0.29(-1.60%)
May 21, 2009	18.22	18.30	17.56	17.83	250,047	-0.68(-3.69%)
May 20, 2009	18.32	19.15	18.24	18.51	333,855	+0.29(+1.56%)
May 19, 2009	17.69	18.32	17.65	18.23	331,312	+0.47(+2.65%)
May 18, 2009	17.28	17.76	17.20	17.76	294,080	+0.68(+4.01%)
May 15, 2009	17.09	17.29	16.84	17.08	261,184	-0.02(-0.14%)
May 14, 2009	16.81	17.38	16.64	17.10	265,137	+0.46(+2.77%)
May 13, 2009	17.30	17.35	16.59	16.64	271,287	-0.99(-5.61%)
May 12, 2009	17.36	17.65	17.17	17.63	284,625	+0.28(+1.59%)
May 11, 2009	17.42	17.61	17.20	17.35	299,708	-0.45(-2.51%)
May 08, 2009	16.83	17.80	16.83	17.80	458,828	+1.16(+7.00%)
May 07, 2009	17.19	17.33	16.44	16.63	279,904	-0.34(-1.99%)
May 06, 2009	17.27	17.27	16.71	16.97	223,876	-0.13(-0.78%)
May 05, 2009	17.76	17.78	16.88	17.10	318,197	-0.71(-3.97%)
May 04, 2009	17.62	17.86	17.44	17.81	331,242	+0.38(+2.15%)
May 01, 2009	17.62	17.62	17.20	17.44	375,894	-0.23(-1.32%)
Apr 30, 2009	18.03	18.19	17.57	17.67	292,339	-0.21(-1.20%)
Apr 29, 2009	17.54	18.13	17.37	17.88	344,524	+0.64(+3.69%)
Apr 28, 2009	17.08	17.55	16.83	17.25	394,745	+0.20(+1.17%)
Apr 27, 2009	17.66	17.66	17.01	17.05	503,014	-0.94(-5.21%)
Apr 24, 2009	17.74	18.44	17.45	17.98	339,862	+0.37(+2.08%)
Apr 23, 2009	17.79	17.83	17.18	17.62	278,220	-0.11(-0.62%)
Apr 22, 2009	17.88	18.14	17.63	17.73	484,465	-0.33(-1.82%)
Apr 21, 2009	17.18	18.09	17.05	18.05	445,822	+0.87(+5.06%)
Apr 20, 2009	18.21	18.21	17.17	17.18	354,219	-1.06(-5.81%)
Apr 17, 2009	18.27	18.35	18.04	18.24	469,491	-0.02(-0.10%)
Apr 16, 2009	17.96	18.36	17.59	18.26	238,475	+0.41(+2.29%)
Apr 15, 2009	17.59	18.02	17.43	17.85	324,720	+0.14(+0.80%)
Apr 14, 2009	17.67	17.96	17.36	17.71	353,817	-0.19(-1.04%)
Apr 13, 2009	17.48	18.02	17.36	17.90	405,336	+0.14(+0.80%)
Apr 09, 2009	17.04	17.79	17.01	17.75	320,761	+1.11(+6.65%)
Apr 08, 2009	16.50	16.81	16.35	16.65	194,316	+0.30(+1.83%)
Apr 07, 2009	16.80	16.82	16.30	16.35	286,343	-0.65(-3.83%)
Apr 06, 2009	17.06	17.13	16.52	17.00	716,255	-0.25(-1.43%)
Apr 03, 2009	16.88	17.25	16.60	17.25	629,200	+0.31(+1.85%)
Apr 02, 2009	16.38	17.19	16.38	16.93	647,303	+0.94(+5.85%)
Apr 01, 2009	14.98	16.11	14.93	16.00	848,730	+0.77(+5.05%)
Mar 31, 2009	15.11	15.60	14.87	15.23	647,156	+0.30(+2.04%)
Mar 30, 2009	14.93	14.97	14.41	14.92	611,113	-0.76(-4.85%)
Mar 26, 2009	15.65	15.74	14.88	15.68	900,473	-0.26(-1.64%)
Mar 25, 2009	15.77	16.28	15.42	15.94	640,223	+0.35(+2.22%)
Mar 24, 2009	16.10	16.17	15.57	15.60	378,616	-0.77(-4.70%)
Mar 23, 2009	15.94	16.37	15.86	16.37	378,121	+1.00(+6.49%)
Mar 20, 2009	15.78	15.83	15.22	15.37	671,700	-0.40(-2.56%)
Mar 19, 2009	15.86	16.10	15.72	15.77	273,398	-0.06(-0.39%)
Mar 18, 2009	15.05	16.01	15.01	15.84	387,300	+0.71(+4.68%)
Mar 17, 2009	14.69	15.13	14.59	15.13	427,978	+0.44(+2.98%)
Mar 16, 2009	14.77	15.25	14.58	14.69	337,258	+0.13(+0.91%)
Mar 13, 2009	14.38	14.71	14.31	14.56	0	+0.12(+0.82%)
Mar 12, 2009	13.55	14.50	13.41	14.44	443,570	+0.86(+6.30%)
Mar 11, 2009	13.63	13.82	13.39	13.58	456,203	+0.17(+1.24%)
Mar 10, 2009	13.18	13.70	13.18	13.42	685,830	+0.42(+3.22%)
Mar 09, 2009	12.74	13.35	12.66	13.00	614,014	+0.29(+2.24%)
Mar 06, 2009	12.87	13.16	12.40	12.71	0	-0.06(-0.45%)
Mar 05, 2009	13.08	13.21	12.67	12.77	556,731	-0.59(-4.41%)
Mar 04, 2009	13.38	13.60	13.23	13.36	649,995	-0.07(-0.50%)
Mar 02, 2009	13.88	14.00	13.42	13.43	490,451	-0.79(-5.55%)
Feb 27, 2009	14.23	14.60	14.18	14.21	0	-0.30(-2.06%)
Feb 26, 2009	15.16	15.16	14.45	14.51	410,960	-0.27(-1.80%)
Feb 25, 2009	15.03	15.18	14.73	14.78	620,356	-0.36(-2.38%)
Feb 24, 2009	14.93	15.54	14.84	15.14	681,953	+0.42(+2.87%)
Feb 23, 2009	15.66	15.73	14.70	14.72	441,911	-0.95(-6.04%)
Feb 20, 2009	15.56	15.87	15.33	15.66	0	-0.14(-0.90%)
Feb 19, 2009	16.07	16.35	15.73	15.81	388,247	-0.28(-1.71%)
Feb 18, 2009	16.55	16.60	15.99	16.08	497,929	-0.42(-2.53%)
Feb 17, 2009	16.71	16.82	16.19	16.50	467,647	-0.56(-3.29%)
Feb 13, 2009	17.18	17.44	16.94	17.06	0	-0.17(-0.97%)
Feb 12, 2009	17.00	17.28	16.60	17.23	553,081	-0.22(-1.25%)
Feb 11, 2009	17.73	17.92	17.26	17.45	523,294	-0.27(-1.50%)
Feb 10, 2009	18.11	18.22	17.60	17.71	919,226	-0.25(-1.38%)
Feb 09, 2009	17.95	18.24	17.69	17.96	451,867	+0.07(+0.37%)
Feb 06, 2009	18.32	18.53	16.45	17.89	950,788	-0.46(-2.49%)
Feb 05, 2009	17.95	18.47	17.76	18.35	625,081	+0.34(+1.90%)
Feb 04, 2009	18.18	18.69	17.98	18.01	532,656	-0.10(-0.53%)
Feb 03, 2009	18.00	18.27	17.69	18.10	560,192	+0.19(+1.09%)
Feb 02, 2009	17.65	18.07	17.49	17.91	609,602	-0.06(-0.32%)
Jan 30, 2009	18.55	18.74	17.85	17.96	0	-0.55(-2.95%)
Jan 29, 2009	18.89	18.96	18.39	18.51	350,845	-0.52(-2.72%)
Jan 28, 2009	18.89	19.17	18.57	19.03	351,386	+0.57(+3.12%)
Jan 27, 2009	18.42	18.63	18.09	18.45	259,487	+0.18(+0.96%)
Jan 26, 2009	18.22	18.85	18.01	18.28	264,421	+0.04(+0.21%)
Jan 23, 2009	17.72	18.57	17.41	18.24	479,461	+0.19(+1.05%)
Jan 22, 2009	18.50	18.55	17.77	18.05	509,764	-0.69(-3.70%)
Jan 21, 2009	17.70	18.76	17.55	18.74	665,138	+1.20(+6.82%)
Jan 20, 2009	18.74	18.83	17.50	17.55	775,495	-1.46(-7.70%)
Jan 16, 2009	18.78	19.10	18.44	19.01	0	+0.38(+2.07%)
Jan 15, 2009	18.38	18.68	17.63	18.62	580,133	+0.20(+1.08%)
Jan 14, 2009	18.73	18.81	18.28	18.42	719,448	-0.46(-2.44%)
Jan 13, 2009	18.66	19.05	18.52	18.89	700,412	+0.09(+0.48%)
Jan 12, 2009	19.00	19.15	18.60	18.80	521,111	-0.22(-1.17%)
Jan 09, 2009	19.68	19.68	18.90	19.02	611,216	-0.83(-4.19%)
Jan 08, 2009	18.88	19.88	18.88	19.85	558,931	+0.63(+3.26%)
Jan 07, 2009	19.66	19.72	19.08	19.22	629,307	-0.78(-3.90%)
Jan 06, 2009	19.23	20.30	19.23	20.00	485,485	+0.72(+3.75%)
Jan 05, 2009	19.33	19.47	18.73	19.28	416,974	-0.18(-0.90%)
Jan 02, 2009	19.61	19.61	19.13	19.46	0	+0.02(+0.12%)
Jan 01, 2009	19.03	19.56	18.97	19.43	0	+0.00(+0.00%)
Dec 31, 2008	19.03	19.56	18.97	19.43	426,950	+0.51(+2.69%)
Dec 30, 2008	18.20	18.93	18.02	18.92	744,424	+0.92(+5.12%)
Dec 29, 2008	18.86	18.90	17.85	18.00	539,834	-1.03(-5.39%)
Dec 26, 2008	18.95	19.07	18.75	19.03	0	+0.22(+1.19%)
Dec 24, 2008	18.77	18.99	18.42	18.80	207,839	-0.00(-0.03%)
Dec 23, 2008	19.24	19.47	18.59	18.81	409,028	-0.20(-1.07%)
Dec 22, 2008	20.39	20.39	18.68	19.01	705,379	-1.44(-7.04%)
Dec 19, 2008	21.78	21.90	20.29	20.45	1,004,124	-1.00(-4.65%)
Dec 18, 2008	22.63	23.04	21.13	21.45	929,003	-1.15(-5.09%)
Dec 17, 2008	22.36	23.06	22.10	22.60	388,487	-0.12(-0.52%)
Dec 16, 2008	21.51	22.73	21.51	22.72	514,997	+1.21(+5.63%)
Dec 15, 2008	22.13	22.46	21.00	21.51	353,909	-0.64(-2.88%)
Dec 12, 2008	20.99	22.30	20.63	22.14	0	+0.90(+4.25%)
Dec 11, 2008	22.42	22.46	20.88	21.24	345,412	-1.13(-5.05%)
Dec 10, 2008	22.04	22.94	21.85	22.37	347,349	+0.56(+2.57%)
Dec 09, 2008	22.42	23.28	21.52	21.81	508,967	-0.56(-2.51%)
Dec 08, 2008	21.61	22.49	21.23	22.37	587,464	+1.45(+6.95%)
Dec 05, 2008	19.59	20.96	19.01	20.92	0	+1.18(+5.97%)
Dec 04, 2008	20.42	20.93	19.18	19.74	575,336	-0.79(-3.86%)
Dec 03, 2008	20.01	21.17	19.79	20.53	525,018	-0.03(-0.14%)
Dec 02, 2008	19.42	20.58	19.03	20.56	902,539	+0.96(+4.90%)
Dec 01, 2008	21.67	21.67	19.51	19.60	636,767	-2.70(-12.12%)
Nov 28, 2008	22.02	22.46	21.80	22.31	160,670	-0.33(-1.47%)
Nov 26, 2008	21.30	22.64	20.66	22.64	346,717	+1.35(+6.36%)
Nov 25, 2008	20.95	21.34	20.44	21.28	475,666	+0.46(+2.19%)
Nov 24, 2008	20.80	21.27	20.31	20.83	649,236	+0.19(+0.92%)
Nov 21, 2008	18.99	20.64	18.28	20.64	745,718	+1.65(+8.68%)
Nov 20, 2008	20.47	20.80	18.99	18.99	746,558	-1.81(-8.68%)
Nov 19, 2008	22.25	22.75	20.79	20.80	537,007	-1.28(-5.81%)
Nov 18, 2008	22.22	22.69	21.25	22.08	400,990	-0.29(-1.27%)
Nov 17, 2008	21.23	23.37	21.23	22.36	540,116	+1.01(+4.72%)
Nov 14, 2008	22.54	22.78	21.29	21.36	0	-1.45(-6.35%)
Nov 13, 2008	21.54	22.80	20.51	22.80	775,175	+1.34(+6.24%)
Nov 12, 2008	22.34	22.50	21.43	21.47	378,803	-1.22(-5.38%)
Nov 11, 2008	23.13	23.26	22.46	22.69	506,546	-0.61(-2.63%)
Nov 10, 2008	24.80	24.81	22.62	23.30	584,694	-1.03(-4.24%)
Nov 07, 2008	24.42	24.85	23.54	24.33	0	+0.13(+0.53%)
Nov 06, 2008	25.13	25.48	24.20	24.20	417,744	-1.05(-4.16%)
Nov 05, 2008	27.17	27.31	25.16	25.25	461,450	-2.02(-7.42%)
Nov 04, 2008	27.80	27.83	26.74	27.28	478,481	-0.04(-0.14%)
Nov 03, 2008	26.99	27.70	26.68	27.31	401,533	+0.35(+1.29%)
Oct 31, 2008	25.70	27.58	25.35	26.97	0	+1.27(+4.96%)
Oct 30, 2008	24.74	25.72	24.55	25.69	283,371	+0.96(+3.86%)
Oct 29, 2008	24.57	25.52	24.18	24.74	596,885	+0.12(+0.50%)
Oct 28, 2008	22.76	24.61	21.96	24.61	701,029	+2.10(+9.30%)
Oct 27, 2008	23.04	23.78	22.52	22.52	422,987	-0.95(-4.03%)
Oct 24, 2008	23.01	24.14	21.80	23.47	463,879	-0.00(-0.02%)
Oct 23, 2008	24.06	24.52	22.24	23.47	381,747	-0.45(-1.87%)
Oct 22, 2008	24.71	25.01	23.20	23.92	411,518	-1.36(-5.39%)
Oct 21, 2008	25.72	26.16	25.22	25.28	450,428	-0.89(-3.41%)
Oct 20, 2008	25.07	26.27	24.77	26.17	623,555	+1.32(+5.29%)
Oct 17, 2008	25.04	25.94	24.48	24.86	0	-1.32(-5.05%)
Oct 16, 2008	23.33	26.18	22.89	26.18	840,245	+2.90(+12.45%)
Oct 15, 2008	24.99	25.08	23.08	23.28	1,175,938	-1.98(-7.83%)
Oct 14, 2008	26.39	27.42	24.67	25.26	460,907	-1.08(-4.10%)
Oct 13, 2008	23.83	26.33	23.83	26.33	605,173	+2.98(+12.78%)
Oct 10, 2008	22.53	24.65	21.94	23.35	0	-0.30(-1.27%)
Oct 09, 2008	25.35	25.76	23.57	23.65	660,797	-1.70(-6.71%)
Oct 08, 2008	24.57	26.60	24.43	25.35	727,002	+0.14(+0.57%)
Oct 07, 2008	25.67	26.26	25.02	25.21	752,955	-0.25(-0.97%)
Oct 06, 2008	25.42	26.02	23.88	25.46	518,421	-0.42(-1.62%)
Oct 03, 2008	26.19	27.19	25.76	25.87	0	-0.02(-0.07%)
Oct 02, 2008	27.36	27.41	25.80	25.89	283,002	-1.58(-5.76%)
Oct 01, 2008	27.95	27.95	27.30	27.48	243,337	-0.73(-2.58%)
Sep 30, 2008	27.98	28.37	27.39	28.20	333,396	+0.69(+2.52%)
Sep 29, 2008	28.86	29.21	27.21	27.51	411,598	-1.77(-6.04%)
Sep 26, 2008	28.99	29.30	28.50	29.28	0	-0.13(-0.44%)
Sep 25, 2008	29.02	29.57	28.76	29.40	241,746	+0.45(+1.56%)
Sep 24, 2008	29.70	29.70	28.86	28.95	195,490	-0.63(-2.12%)
Sep 23, 2008	30.43	30.73	29.41	29.58	317,481	-1.04(-3.40%)
Sep 22, 2008	31.72	32.22	30.52	30.62	288,502	-0.96(-3.05%)
Sep 19, 2008	30.70	33.16	26.51	31.58	0	+1.78(+5.96%)
Sep 18, 2008	28.96	29.99	28.23	29.81	507,409	+0.95(+3.31%)
Sep 17, 2008	30.17	30.33	28.85	28.85	283,141	-1.62(-5.32%)
Sep 16, 2008	28.91	30.47	28.69	30.47	369,091	+1.23(+4.19%)
Sep 15, 2008	29.82	30.69	29.14	29.25	306,191	-1.32(-4.31%)
Sep 12, 2008	30.27	30.75	30.04	30.56	303,806	+0.18(+0.59%)
Sep 11, 2008	30.27	30.43	29.66	30.38	534,791	-0.15(-0.50%)
Sep 10, 2008	30.31	30.95	30.19	30.53	383,953	+0.12(+0.39%)
Sep 09, 2008	31.55	31.81	30.42	30.42	373,747	-1.02(-3.23%)
Sep 08, 2008	31.17	31.57	30.90	31.43	402,549	+1.08(+3.57%)
Sep 05, 2008	30.13	30.43	29.42	30.35	0	+0.21(+0.71%)
Sep 04, 2008	31.00	31.00	29.95	30.14	484,054	-1.06(-3.41%)
Sep 03, 2008	31.09	31.48	30.84	31.20	305,892	+0.05(+0.17%)
Sep 02, 2008	31.72	31.90	30.95	31.15	414,126	-0.06(-0.18%)
Aug 29, 2008	31.63	31.67	31.15	31.20	0	-0.53(-1.66%)
Aug 28, 2008	31.53	31.74	31.29	31.73	309,588	+0.34(+1.07%)
Aug 27, 2008	31.10	31.58	30.96	31.39	213,087	+0.30(+0.96%)
Aug 26, 2008	31.21	31.23	30.86	31.10	250,053	-0.14(-0.46%)
Aug 25, 2008	31.61	31.62	30.76	31.24	235,415	-0.56(-1.76%)
Aug 22, 2008	31.36	31.87	31.36	31.80	0	+0.62(+2.00%)
Aug 21, 2008	31.47	31.56	31.04	31.18	432,082	-0.42(-1.32%)
Aug 20, 2008	31.50	31.64	31.22	31.59	296,738	+0.27(+0.85%)
Aug 19, 2008	31.63	31.69	31.18	31.33	269,761	-0.41(-1.30%)
Aug 18, 2008	32.11	32.11	31.60	31.74	185,979	-0.24(-0.76%)
Aug 15, 2008	32.54	32.71	30.37	31.98	0	-0.45(-1.39%)
Aug 14, 2008	32.12	32.51	31.91	32.44	178,136	+0.25(+0.78%)
Aug 13, 2008	31.91	32.22	31.63	32.18	285,509	+0.21(+0.65%)
Aug 12, 2008	32.56	32.56	31.89	31.97	239,544	-0.51(-1.58%)
Aug 11, 2008	31.45	32.51	31.45	32.49	422,347	+0.94(+2.97%)
Aug 08, 2008	30.53	31.61	30.53	31.55	341,411	+0.79(+2.58%)
Aug 07, 2008	30.24	31.11	30.24	30.76	386,069	+0.20(+0.67%)
Aug 06, 2008	30.59	30.87	30.30	30.55	232,219	-0.26(-0.83%)
Aug 05, 2008	30.46	30.88	30.27	30.81	306,553	+0.71(+2.35%)
Aug 04, 2008	30.76	30.76	29.96	30.10	368,068	-0.72(-2.34%)
Aug 01, 2008	30.74	30.96	30.33	30.82	243,493	+0.18(+0.57%)
Jul 31, 2008	31.15	31.58	30.64	30.65	266,890	-0.74(-2.36%)
Jul 30, 2008	31.17	31.54	30.90	31.39	256,823	+0.61(+1.98%)
Jul 29, 2008	30.78	31.04	30.39	30.78	318,249	+0.31(+1.03%)
Jul 28, 2008	30.98	31.24	30.29	30.47	461,781	-0.54(-1.73%)
Jul 25, 2008	30.77	31.90	30.58	31.01	438,944	+0.48(+1.56%)
Jul 24, 2008	30.60	31.17	30.36	30.53	405,483	+0.08(+0.25%)
Jul 23, 2008	30.61	30.72	30.31	30.45	343,450	-0.13(-0.43%)
Jul 22, 2008	30.35	30.85	30.22	30.59	348,026	+0.06(+0.20%)
Jul 21, 2008	30.15	30.77	29.58	30.53	441,804	+0.58(+1.95%)
Jul 18, 2008	29.74	30.05	29.34	29.94	322,268	+0.22(+0.74%)
Jul 17, 2008	30.10	30.10	29.46	29.72	528,495	-0.12(-0.41%)
Jul 16, 2008	29.17	29.87	28.91	29.85	313,918	+0.72(+2.48%)
Jul 15, 2008	29.59	29.66	28.82	29.12	621,277	-0.77(-2.57%)
Jul 14, 2008	30.47	30.48	29.54	29.89	345,959	-0.48(-1.58%)
Jul 11, 2008	29.69	30.44	29.44	30.37	498,422	+0.35(+1.17%)
Jul 10, 2008	30.04	30.24	29.67	30.02	459,127	+0.29(+0.98%)
Jul 09, 2008	30.09	30.49	29.61	29.73	456,555	-0.39(-1.29%)
Jul 08, 2008	29.77	30.16	29.44	30.12	458,396	+0.34(+1.13%)
Jul 07, 2008	30.18	30.52	29.63	29.78	505,742	-0.27(-0.90%)
Jul 04, 2008	29.48	30.53	29.25	30.05	393,768	+0.00(+0.00%)
Jul 03, 2008	29.48	30.53	29.25	30.05	393,768	+0.74(+2.53%)
Jul 02, 2008	30.61	30.83	29.26	29.31	437,062	-1.39(-4.53%)
Jul 01, 2008	30.06	30.72	29.91	30.71	489,695	+0.49(+1.64%)
Jun 30, 2008	29.83	30.87	29.83	30.21	326,816	-0.50(-1.64%)
Jun 27, 2008	30.93	31.20	30.65	30.72	577,855	-0.20(-0.65%)
Jun 26, 2008	31.62	31.69	30.91	30.91	423,585	-1.01(-3.16%)
Jun 25, 2008	31.45	32.13	31.43	31.92	261,916	+0.40(+1.28%)
Jun 24, 2008	32.39	32.57	31.51	31.52	360,733	-1.24(-3.77%)
Jun 23, 2008	33.20	33.37	32.65	32.75	390,022	-0.32(-0.96%)
Jun 20, 2008	33.90	33.91	32.81	33.07	605,123	-0.93(-2.73%)
Jun 19, 2008	34.13	34.36	33.92	34.00	239,645	-0.17(-0.50%)
Jun 18, 2008	34.45	34.45	33.83	34.17	218,119	-0.24(-0.69%)
Jun 17, 2008	34.21	34.82	33.87	34.41	308,953	+0.28(+0.81%)
Jun 16, 2008	34.32	34.32	33.64	34.13	241,954	-0.17(-0.48%)
Jun 13, 2008	34.20	34.37	33.79	34.30	458,668	+0.33(+0.98%)
Jun 12, 2008	33.95	34.17	33.69	33.97	291,716	+0.17(+0.49%)
Jun 11, 2008	33.98	34.21	33.67	33.80	406,311	-0.06(-0.17%)
Jun 10, 2008	33.51	33.96	33.21	33.86	403,090	+0.26(+0.78%)
Jun 09, 2008	33.01	33.74	32.90	33.59	333,128	+0.56(+1.68%)
Jun 06, 2008	34.22	34.23	33.04	33.04	373,960	-1.32(-3.84%)
Jun 05, 2008	33.33	34.36	33.24	34.36	298,965	+1.02(+3.05%)
Jun 04, 2008	32.92	33.71	32.73	33.34	281,127	+0.37(+1.12%)
Jun 03, 2008	33.01	33.10	32.54	32.97	352,533	+0.03(+0.09%)

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.