Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.45	26.32	25.29	25.45	310,957	-0.30(-1.15%)
May 27, 2010	25.08	25.77	24.80	25.74	279,843	+1.26(+5.13%)
May 26, 2010	24.49	25.16	24.29	24.49	1,427	-0.01(-0.06%)
May 25, 2010	23.77	24.60	23.64	24.50	472,657	+0.11(+0.45%)
May 24, 2010	24.30	24.68	23.95	24.39	690,806	+0.10(+0.39%)
May 21, 2010	24.11	24.70	23.64	24.30	713,002	+0.03(+0.12%)
May 20, 2010	24.52	24.97	24.25	24.27	457,697	-1.41(-5.50%)
May 19, 2010	25.70	25.85	25.11	25.68	533,986	-0.07(-0.28%)
May 18, 2010	26.62	27.03	25.66	25.75	318,603	-0.55(-2.10%)
May 17, 2010	26.41	26.81	25.64	26.30	323,975	+0.10(+0.38%)
May 14, 2010	26.20	27.07	25.88	26.20	458,925	-1.08(-3.97%)
May 13, 2010	27.40	27.58	27.11	27.29	151,973	-0.23(-0.85%)
May 12, 2010	26.75	27.59	26.75	27.52	333,914	+0.76(+2.84%)
May 11, 2010	26.76	27.10	26.68	26.76	300,112	-0.19(-0.69%)
May 10, 2010	26.65	26.98	26.36	26.94	278,944	+1.70(+6.75%)
May 07, 2010	25.46	25.91	24.59	25.24	645,659	-0.49(-1.90%)
May 06, 2010	26.52	27.14	24.41	25.73	485,301	-0.75(-2.83%)
May 05, 2010	26.57	27.17	26.31	26.48	627,530	-0.26(-0.99%)
May 04, 2010	27.84	27.84	26.24	26.74	636,320	-1.57(-5.54%)
May 03, 2010	27.62	28.36	27.40	28.31	208,370	+0.87(+3.17%)
Apr 30, 2010	30.90	30.90	27.42	27.44	536,608	-0.59(-2.12%)
Apr 29, 2010	27.50	28.20	27.42	28.04	161,573	+0.82(+3.01%)
Apr 28, 2010	27.24	27.47	27.10	27.22	101,863	+0.08(+0.28%)
Apr 27, 2010	27.93	28.32	27.11	27.14	188,559	-0.92(-3.27%)
Apr 26, 2010	28.17	28.28	27.97	28.06	116,670	-0.20(-0.72%)
Apr 23, 2010	27.92	28.31	27.74	28.27	127,624	+0.40(+1.43%)
Apr 22, 2010	27.43	27.90	27.21	27.87	90,492	+0.13(+0.48%)
Apr 21, 2010	27.71	27.81	27.11	27.73	348,232	-0.05(-0.17%)
Apr 20, 2010	27.58	27.81	27.37	27.78	169,819	+0.25(+0.92%)
Apr 19, 2010	27.07	27.58	26.79	27.53	196,104	+0.41(+1.53%)
Apr 16, 2010	27.50	27.63	26.94	27.12	216,147	-0.41(-1.50%)
Apr 15, 2010	27.61	27.81	27.44	27.53	129,306	-0.09(-0.33%)
Apr 14, 2010	26.99	27.70	26.91	27.62	307,330	+0.79(+2.94%)
Apr 13, 2010	26.70	27.00	26.56	26.83	136,009	+0.05(+0.20%)
Apr 12, 2010	27.09	27.11	26.67	26.78	199,891	-0.35(-1.30%)
Apr 09, 2010	26.85	27.16	26.80	27.13	198,871	+0.28(+1.03%)
Apr 08, 2010	26.94	26.94	26.64	26.85	211,295	-0.10(-0.39%)
Apr 07, 2010	26.59	27.04	26.51	26.96	314,123	+0.26(+0.96%)
Apr 06, 2010	25.53	26.71	25.40	26.70	486,295	+1.67(+6.69%)
Apr 05, 2010	24.97	25.74	24.85	25.03	333,348	+0.15(+0.61%)
Apr 01, 2010	24.75	24.88	24.88	24.88	317,895	+0.22(+0.89%)
Mar 31, 2010	25.03	25.22	24.64	24.66	339,077	-0.34(-1.35%)
Mar 30, 2010	25.06	25.50	24.87	24.99	186,887	+0.03(+0.11%)
Mar 29, 2010	24.88	25.11	24.68	24.97	151,317	+0.16(+0.63%)
Mar 26, 2010	24.83	24.97	24.59	24.81	244,365	+0.02(+0.08%)
Mar 25, 2010	25.50	25.56	24.73	24.79	185,319	-0.47(-1.85%)
Mar 24, 2010	25.36	25.52	25.21	25.26	237,202	-0.20(-0.80%)
Mar 23, 2010	25.57	25.57	25.28	25.46	221,900	-0.11(-0.43%)
Mar 22, 2010	25.27	25.59	25.27	25.57	195,331	+0.19(+0.73%)
Mar 19, 2010	25.71	26.02	25.23	25.38	310,429	-0.21(-0.84%)
Mar 18, 2010	25.72	26.04	25.58	25.60	134,344	-0.19(-0.72%)
Mar 17, 2010	25.28	25.92	25.28	25.78	168,175	+0.50(+1.98%)
Mar 16, 2010	25.39	25.49	25.02	25.28	129,449	+0.04(+0.15%)
Mar 15, 2010	25.09	25.30	25.06	25.25	110,826	-0.27(-1.06%)
Mar 12, 2010	25.27	25.52	25.03	25.52	183,576	+0.52(+2.07%)
Mar 11, 2010	25.00	25.00	24.59	25.00	190,882	-0.21(-0.85%)
Mar 10, 2010	25.16	25.52	24.92	25.21	184,886	-0.01(-0.04%)
Mar 09, 2010	25.23	25.43	25.07	25.22	145,153	-0.00(-0.02%)
Mar 08, 2010	25.37	25.61	25.15	25.23	87,343	-0.06(-0.24%)
Mar 05, 2010	25.02	25.32	24.90	25.29	285,523	+0.47(+1.90%)
Mar 04, 2010	24.67	24.93	24.66	24.82	169,020	+0.16(+0.66%)
Mar 03, 2010	24.39	24.76	24.34	24.66	200,246	+0.37(+1.53%)
Mar 02, 2010	23.78	24.43	23.75	24.29	330,932	+0.52(+2.18%)
Mar 01, 2010	23.24	23.77	23.22	23.77	278,749	+0.54(+2.33%)
Feb 26, 2010	23.23	23.41	23.05	23.22	258,651	-0.06(-0.27%)
Feb 25, 2010	22.83	23.29	22.72	23.29	237,136	+0.10(+0.41%)
Feb 24, 2010	22.93	23.22	22.81	23.19	452,353	+0.27(+1.16%)
Feb 23, 2010	23.22	23.31	22.84	22.93	402,295	-0.25(-1.09%)
Feb 22, 2010	23.21	23.33	23.06	23.18	441,926	+0.16(+0.70%)
Feb 19, 2010	23.08	23.25	22.81	23.02	657,082	-0.03(-0.12%)
Feb 18, 2010	22.19	23.10	22.03	23.04	819,697	+0.75(+3.37%)
Feb 17, 2010	22.04	22.30	22.04	22.29	768,130	+0.15(+0.66%)
Feb 16, 2010	22.15	22.19	21.88	22.15	546,162	-0.00(-0.02%)
Feb 12, 2010	21.89	22.15	22.15	22.15	1,184,083	+0.08(+0.34%)
Feb 11, 2010	21.99	22.09	21.76	22.07	379,874	+0.02(+0.11%)
Feb 10, 2010	21.93	22.16	21.80	22.05	329,080	-0.00(-0.02%)
Feb 09, 2010	22.14	22.28	21.66	22.06	559,078	+0.03(+0.13%)
Feb 08, 2010	22.55	22.55	22.00	22.03	361,122	-0.52(-2.32%)
Feb 05, 2010	22.56	22.68	22.01	22.55	763,066	+0.15(+0.68%)
Feb 04, 2010	22.36	22.74	22.29	22.40	375,575	-0.17(-0.74%)
Feb 03, 2010	22.38	22.77	22.38	22.56	246,346	+0.02(+0.11%)
Feb 02, 2010	22.81	22.86	22.33	22.54	437,513	-0.34(-1.47%)
Feb 01, 2010	22.81	22.93	22.62	22.88	203,289	+0.17(+0.73%)
Jan 29, 2010	22.80	23.08	22.66	22.71	310,570	-0.18(-0.79%)
Jan 28, 2010	23.47	23.47	22.40	22.89	242,187	-0.48(-2.03%)
Jan 27, 2010	23.30	23.59	23.09	23.37	226,571	-0.06(-0.26%)
Jan 26, 2010	23.65	23.80	23.22	23.43	243,381	-0.32(-1.34%)
Jan 25, 2010	23.87	23.95	23.61	23.75	256,068	+0.09(+0.38%)
Jan 22, 2010	24.29	24.41	23.61	23.66	335,336	-0.78(-3.21%)
Jan 21, 2010	25.28	25.41	24.42	24.44	332,633	-0.94(-3.71%)
Jan 20, 2010	25.99	26.00	25.32	25.38	282,624	-0.80(-3.07%)
Jan 19, 2010	25.86	26.24	25.80	26.18	312,992	+0.36(+1.38%)
Jan 15, 2010	26.24	25.83	25.83	25.83	370,420	-0.34(-1.29%)
Jan 14, 2010	26.33	26.37	25.98	26.17	441,653	-0.16(-0.60%)
Jan 13, 2010	26.20	26.50	25.96	26.32	186,900	+0.28(+1.06%)
Jan 12, 2010	26.18	26.46	25.88	26.05	142,593	-0.28(-1.05%)
Jan 11, 2010	26.37	26.46	26.12	26.32	104,970	+0.13(+0.51%)
Jan 08, 2010	26.21	26.39	25.81	26.19	215,412	-0.02(-0.07%)
Jan 07, 2010	26.55	26.59	25.96	26.21	200,915	-0.42(-1.59%)
Jan 06, 2010	26.44	26.75	26.23	26.63	326,092	+0.24(+0.92%)
Jan 05, 2010	26.53	26.57	26.07	26.39	301,981	-0.10(-0.38%)
Jan 04, 2010	26.20	26.55	25.88	26.49	307,091	+0.61(+2.35%)
Dec 31, 2009	26.52	25.88	25.88	25.88	165,847	-0.58(-2.19%)
Dec 30, 2009	26.56	26.61	26.30	26.46	90,595	-0.09(-0.34%)
Dec 29, 2009	26.50	26.69	26.46	26.55	111,100	+0.16(+0.61%)
Dec 28, 2009	26.40	26.50	26.23	26.39	72,284	+0.03(+0.11%)
Dec 24, 2009	26.33	26.51	26.25	26.36	22,494	+0.16(+0.60%)
Dec 23, 2009	25.96	26.27	25.62	26.20	126,020	+0.37(+1.43%)
Dec 22, 2009	25.75	25.89	25.57	25.83	88,136	+0.16(+0.63%)
Dec 21, 2009	25.52	26.01	25.39	25.67	108,468	+0.25(+0.99%)
Dec 18, 2009	25.79	25.89	25.11	25.42	444,374	-0.12(-0.48%)
Dec 17, 2009	25.63	25.73	25.26	25.54	189,173	-0.27(-1.05%)
Dec 16, 2009	25.75	26.14	25.61	25.81	197,865	+0.30(+1.17%)
Dec 15, 2009	25.66	26.29	25.36	25.51	375,787	-0.13(-0.50%)
Dec 14, 2009	25.39	25.68	25.34	25.64	119,437	+0.24(+0.95%)
Dec 11, 2009	25.54	25.80	25.00	25.40	142,483	+0.07(+0.28%)
Dec 10, 2009	25.47	25.47	25.13	25.33	189,367	+0.12(+0.49%)
Dec 09, 2009	25.21	25.40	24.75	25.21	139,114	-0.02(-0.08%)
Dec 08, 2009	25.14	25.57	25.03	25.22	119,403	-0.04(-0.15%)
Dec 07, 2009	25.20	25.62	25.03	25.26	159,964	-0.04(-0.17%)
Dec 04, 2009	25.08	25.70	24.78	25.31	207,564	+0.57(+2.31%)
Dec 03, 2009	25.62	25.67	24.71	24.74	288,044	-0.72(-2.82%)
Dec 02, 2009	25.45	25.70	25.13	25.45	239,178	-0.02(-0.07%)
Dec 01, 2009	25.36	25.69	25.11	25.47	327,997	+0.37(+1.46%)
Nov 30, 2009	25.09	25.20	24.37	25.11	207,526	-0.08(-0.30%)
Nov 27, 2009	24.80	25.37	24.75	25.18	83,614	-0.52(-2.02%)
Nov 25, 2009	25.79	26.03	25.46	25.70	93,554	-0.06(-0.22%)
Nov 24, 2009	26.19	26.31	25.43	25.76	158,565	-0.63(-2.39%)
Nov 23, 2009	26.20	26.78	26.20	26.39	159,432	+0.49(+1.89%)
Nov 20, 2009	25.85	26.06	25.67	25.90	170,966	-0.05(-0.20%)
Nov 19, 2009	26.39	26.92	25.83	25.95	199,614	-0.68(-2.55%)
Nov 18, 2009	26.85	26.85	26.46	26.63	193,749	-0.16(-0.60%)
Nov 17, 2009	26.48	27.04	26.24	26.79	300,926	+0.30(+1.15%)
Nov 16, 2009	26.33	26.73	26.25	26.49	488,953	+0.32(+1.23%)
Nov 13, 2009	26.06	26.42	25.72	26.17	238,851	+0.08(+0.29%)
Nov 12, 2009	26.30	26.75	25.99	26.09	144,739	-0.35(-1.31%)
Nov 11, 2009	26.54	26.75	26.16	26.44	169,814	+0.10(+0.40%)
Nov 10, 2009	26.56	26.85	26.07	26.33	302,524	-0.43(-1.62%)
Nov 09, 2009	26.25	27.26	26.10	26.76	290,068	+0.86(+3.30%)
Nov 06, 2009	25.65	26.22	25.64	25.91	229,532	+0.12(+0.46%)
Nov 05, 2009	24.66	26.03	24.66	25.79	363,016	+1.37(+5.62%)
Nov 04, 2009	24.87	25.00	24.36	24.42	321,619	-0.23(-0.93%)
Nov 03, 2009	23.49	24.66	23.32	24.65	343,226	+1.01(+4.28%)
Nov 02, 2009	23.61	24.05	23.01	23.63	232,552	+0.23(+0.97%)
Oct 30, 2009	24.11	24.15	23.30	23.41	323,815	-0.95(-3.88%)
Oct 29, 2009	24.30	24.62	24.17	24.35	177,566	+0.26(+1.06%)
Oct 28, 2009	24.53	25.03	23.92	24.09	298,045	-0.60(-2.42%)
Oct 27, 2009	24.73	25.50	24.60	24.69	260,041	+0.14(+0.58%)
Oct 26, 2009	24.72	25.18	24.33	24.55	243,193	-0.04(-0.15%)
Oct 23, 2009	24.60	24.69	24.17	24.59	845,485	+1.38(+5.96%)
Oct 22, 2009	22.96	23.48	22.62	23.21	218,167	+0.16(+0.70%)
Oct 21, 2009	23.38	23.91	23.02	23.04	297,982	-0.35(-1.48%)
Oct 20, 2009	23.31	23.54	23.28	23.39	100,712	-0.50(-2.09%)
Oct 19, 2009	23.40	23.97	23.22	23.89	107,836	+0.64(+2.74%)
Oct 16, 2009	23.50	23.56	23.07	23.25	137,670	-0.36(-1.53%)
Oct 15, 2009	23.50	23.66	23.19	23.61	119,311	-0.07(-0.28%)
Oct 14, 2009	23.09	23.80	22.89	23.68	141,608	+0.84(+3.68%)
Oct 13, 2009	22.90	22.93	22.51	22.84	76,020	-0.14(-0.62%)
Oct 12, 2009	23.22	23.22	22.86	22.98	38,990	+0.07(+0.31%)
Oct 09, 2009	22.67	22.93	22.52	22.91	77,243	+0.24(+1.07%)
Oct 08, 2009	22.51	22.92	22.41	22.67	147,970	+0.37(+1.66%)
Oct 07, 2009	22.24	22.57	22.11	22.30	56,333	-0.01(-0.04%)
Oct 06, 2009	22.17	22.64	22.01	22.31	131,831	+0.37(+1.69%)
Oct 05, 2009	21.79	22.08	21.66	21.94	270,573	+0.15(+0.70%)
Oct 02, 2009	21.80	22.06	21.74	21.79	274,780	-0.41(-1.84%)
Oct 01, 2009	22.44	22.59	22.07	22.19	337,409	-0.40(-1.79%)
Sep 30, 2009	22.87	22.87	22.18	22.60	280,671	-0.18(-0.79%)
Sep 29, 2009	22.87	23.03	22.56	22.78	155,010	-0.03(-0.12%)
Sep 28, 2009	22.74	22.94	22.69	22.81	206,560	+0.23(+1.01%)
Sep 25, 2009	22.67	22.81	22.38	22.58	133,505	-0.13(-0.57%)
Sep 24, 2009	23.23	23.46	22.48	22.71	164,079	-0.51(-2.21%)
Sep 23, 2009	23.96	23.96	23.21	23.22	151,070	-0.53(-2.22%)
Sep 22, 2009	24.21	24.21	23.65	23.75	117,084	-0.25(-1.03%)
Sep 21, 2009	23.86	24.13	23.70	23.99	82,113	-0.18(-0.73%)
Sep 18, 2009	23.33	24.29	23.27	24.17	365,737	+1.02(+4.41%)
Sep 17, 2009	23.18	23.40	23.09	23.15	96,808	+0.00(+0.00%)
Sep 16, 2009	22.42	23.31	22.38	23.15	155,862	+0.86(+3.84%)
Sep 15, 2009	22.11	22.46	22.05	22.29	149,788	+0.10(+0.45%)
Sep 14, 2009	21.65	22.24	21.49	22.19	142,948	+0.43(+1.99%)
Sep 11, 2009	21.98	22.20	21.63	21.76	307,341	-0.19(-0.84%)
Sep 10, 2009	21.84	22.01	21.51	21.95	205,490	+0.09(+0.41%)
Sep 09, 2009	21.47	22.07	21.30	21.86	142,673	+0.29(+1.34%)
Sep 08, 2009	21.26	21.59	21.10	21.57	208,873	+0.57(+2.74%)
Sep 04, 2009	20.75	21.02	20.38	20.99	102,486	+0.25(+1.19%)
Sep 03, 2009	20.84	20.84	20.22	20.74	116,838	+0.07(+0.32%)
Sep 02, 2009	20.72	20.87	20.52	20.68	152,261	-0.12(-0.57%)
Sep 01, 2009	21.19	21.65	20.51	20.80	218,720	-0.51(-2.39%)
Aug 31, 2009	21.46	21.58	21.18	21.31	197,436	-0.41(-1.90%)
Aug 28, 2009	22.16	22.16	21.45	21.72	89,986	-0.24(-1.08%)
Aug 27, 2009	22.07	22.08	21.26	21.96	100,767	-0.04(-0.19%)
Aug 26, 2009	21.94	22.21	21.73	22.00	104,033	-0.02(-0.11%)
Aug 25, 2009	22.16	22.45	21.98	22.02	126,010	-0.08(-0.34%)
Aug 24, 2009	22.43	22.66	22.02	22.10	145,339	-0.20(-0.92%)
Aug 21, 2009	21.71	22.40	21.71	22.30	207,229	+0.76(+3.51%)
Aug 20, 2009	21.57	21.73	21.27	21.55	127,976	-0.11(-0.50%)
Aug 19, 2009	21.53	21.86	21.44	21.66	122,110	-0.05(-0.22%)
Aug 18, 2009	21.53	21.90	21.53	21.70	199,835	+0.29(+1.38%)
Aug 17, 2009	21.59	21.73	21.28	21.41	148,088	-0.55(-2.51%)
Aug 14, 2009	22.65	22.86	21.78	21.96	283,515	-0.69(-3.04%)
Aug 13, 2009	22.76	22.93	22.41	22.65	403,998	-0.06(-0.25%)
Aug 12, 2009	21.64	23.05	21.64	22.71	468,538	+1.06(+4.92%)
Aug 11, 2009	21.62	21.79	21.30	21.64	341,363	+0.01(+0.07%)
Aug 10, 2009	21.39	21.77	21.38	21.63	150,249	+0.03(+0.15%)
Aug 07, 2009	21.30	21.94	20.90	21.59	249,312	+0.69(+3.32%)
Aug 06, 2009	21.40	21.49	20.52	20.90	316,164	-0.31(-1.48%)
Aug 05, 2009	21.19	21.74	20.86	21.21	453,489	-0.21(-0.98%)
Aug 04, 2009	21.27	21.47	21.03	21.42	424,961	+0.13(+0.63%)
Aug 03, 2009	20.82	21.42	20.49	21.29	202,142	+0.64(+3.08%)
Jul 31, 2009	20.85	20.95	20.62	20.65	195,765	-0.20(-0.98%)
Jul 30, 2009	20.50	21.19	20.48	20.86	224,449	+0.59(+2.93%)
Jul 29, 2009	20.72	20.72	20.05	20.26	260,155	-0.57(-2.76%)
Jul 28, 2009	20.23	20.91	20.06	20.84	384,099	+0.25(+1.20%)
Jul 27, 2009	20.93	20.93	20.36	20.59	384,033	-0.12(-0.60%)
Jul 24, 2009	20.20	20.73	18.85	20.72	2,853	+0.35(+1.73%)
Jul 23, 2009	20.12	20.83	20.06	20.36	521,226	+0.14(+0.68%)
Jul 22, 2009	19.74	20.25	19.55	20.23	234,341	+0.37(+1.87%)
Jul 21, 2009	19.96	20.07	19.41	19.86	166,032	+0.05(+0.24%)
Jul 20, 2009	19.52	19.86	19.17	19.81	251,338	+0.38(+1.93%)
Jul 17, 2009	19.65	19.68	19.22	19.43	245,814	-0.21(-1.09%)
Jul 16, 2009	19.21	19.69	19.04	19.65	253,841	+0.44(+2.28%)
Jul 15, 2009	18.62	19.25	18.58	19.21	332,959	+0.73(+3.96%)
Jul 14, 2009	18.34	18.64	18.08	18.48	254,363	+0.18(+0.96%)
Jul 13, 2009	17.63	18.34	17.61	18.30	294,372	+0.69(+3.94%)
Jul 10, 2009	17.38	17.79	17.33	17.61	219,714	+0.17(+0.98%)
Jul 09, 2009	17.64	17.76	17.34	17.44	288,109	-0.07(-0.41%)
Jul 08, 2009	17.45	17.63	17.11	17.51	325,153	+0.11(+0.63%)
Jul 07, 2009	17.54	17.64	17.29	17.40	372,969	-0.07(-0.41%)
Jul 06, 2009	16.94	17.50	16.91	17.47	292,672	+0.43(+2.51%)
Jul 02, 2009	17.37	17.39	17.04	17.04	229,856	-0.68(-3.83%)
Jul 01, 2009	17.29	17.95	17.29	17.72	276,394	+0.61(+3.55%)
Jun 30, 2009	17.49	17.51	17.10	17.11	324,025	-0.38(-2.17%)
Jun 29, 2009	17.44	17.65	17.19	17.49	333,500	+0.02(+0.11%)
Jun 26, 2009	16.67	17.53	16.65	17.48	1,044,830	+0.66(+3.93%)
Jun 25, 2009	16.05	16.82	16.03	16.82	366,205	+0.39(+2.37%)
Jun 24, 2009	16.54	16.68	16.30	16.43	327,378	-0.04(-0.26%)
Jun 23, 2009	16.62	16.86	16.22	16.47	433,941	-0.11(-0.66%)
Jun 22, 2009	17.15	17.15	16.58	16.58	340,170	-0.78(-4.52%)
Jun 19, 2009	17.72	17.73	17.17	17.36	499,426	-0.19(-1.06%)
Jun 18, 2009	17.68	17.70	17.47	17.55	323,160	-0.02(-0.11%)
Jun 17, 2009	17.83	17.85	17.44	17.57	500,562	-0.38(-2.14%)
Jun 16, 2009	18.41	18.49	17.87	17.95	339,837	-0.31(-1.69%)
Jun 15, 2009	18.59	18.77	18.06	18.26	366,714	-0.87(-4.57%)
Jun 12, 2009	19.68	19.68	18.86	19.13	228,292	-0.55(-2.78%)
Jun 11, 2009	19.27	19.93	19.20	19.68	663,541	+0.65(+3.42%)
Jun 10, 2009	19.42	19.53	18.83	19.03	389,375	-0.30(-1.57%)
Jun 09, 2009	19.47	19.65	19.24	19.33	417,382	-0.01(-0.05%)
Jun 08, 2009	19.64	19.68	19.31	19.34	387,281	-0.53(-2.68%)
Jun 05, 2009	20.50	20.66	19.70	19.87	358,680	-0.47(-2.31%)
Jun 04, 2009	19.81	20.35	19.67	20.35	391,492	+0.64(+3.26%)
Jun 03, 2009	19.40	19.75	19.28	19.70	335,702	+0.19(+1.00%)
Jun 02, 2009	19.44	19.69	19.22	19.51	276,451	+0.09(+0.47%)

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.