Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	60.58	60.61	59.87	59.91	130,505	-0.54(-0.90%)
May 29, 2014	60.65	60.78	59.75	60.45	160,745	+0.09(+0.14%)
May 28, 2014	60.39	60.87	60.09	60.36	124,559	-0.23(-0.38%)
May 27, 2014	61.02	61.34	60.22	60.60	178,698	+0.06(+0.10%)
May 23, 2014	59.43	60.54	60.54	60.54	102,867	+1.00(+1.68%)
May 22, 2014	59.22	59.71	58.99	59.54	59,422	+0.27(+0.45%)
May 21, 2014	59.75	60.30	59.10	59.27	197,900	-0.36(-0.60%)
May 20, 2014	60.28	60.28	58.84	59.63	247,624	-0.64(-1.06%)
May 19, 2014	59.33	61.04	59.26	60.27	266,933	+0.96(+1.61%)
May 16, 2014	59.22	59.59	58.65	59.31	184,698	-0.09(-0.15%)
May 15, 2014	60.08	60.16	58.41	59.40	266,779	-1.12(-1.85%)
May 14, 2014	60.04	60.72	59.48	60.52	411,151	+0.31(+0.51%)
May 13, 2014	60.08	60.56	59.93	60.21	189,796	-0.04(-0.06%)
May 12, 2014	59.13	60.57	59.13	60.25	188,829	+1.18(+1.99%)
May 09, 2014	57.53	59.11	57.53	59.07	164,485	+1.12(+1.93%)
May 08, 2014	58.70	59.62	57.81	57.95	170,199	-0.71(-1.22%)
May 07, 2014	58.10	58.72	57.52	58.66	179,599	+0.81(+1.40%)
May 06, 2014	57.91	58.29	57.65	57.85	215,588	-0.27(-0.47%)
May 05, 2014	57.75	58.56	57.36	58.12	135,707	+0.15(+0.27%)
May 02, 2014	58.02	58.78	57.80	57.97	120,762	-0.01(-0.02%)
May 01, 2014	57.54	58.54	57.17	57.98	338,702	+0.54(+0.94%)
Apr 30, 2014	57.84	58.00	57.17	57.44	286,371	-0.48(-0.83%)
Apr 29, 2014	58.66	58.89	57.75	57.92	176,938	-0.40(-0.68%)
Apr 28, 2014	58.61	58.61	57.40	58.32	217,129	+0.06(+0.10%)
Apr 25, 2014	58.90	59.51	57.46	58.26	304,662	-0.96(-1.61%)
Apr 24, 2014	59.72	60.21	58.90	59.21	229,921	-0.42(-0.71%)
Apr 23, 2014	60.52	60.85	59.63	59.64	159,265	-0.90(-1.48%)
Apr 22, 2014	59.93	60.96	59.66	60.54	132,431	+0.67(+1.11%)
Apr 21, 2014	59.78	60.35	59.35	59.87	84,505	-0.10(-0.16%)
Apr 17, 2014	58.88	59.97	59.97	59.97	123,873	+0.98(+1.67%)
Apr 16, 2014	59.03	59.47	58.68	58.98	153,451	+0.31(+0.53%)
Apr 15, 2014	58.72	59.39	57.60	58.67	193,656	-0.01(-0.02%)
Apr 14, 2014	59.92	59.92	58.56	58.68	214,050	-0.43(-0.73%)
Apr 11, 2014	59.83	60.35	59.11	59.12	192,015	-1.39(-2.30%)
Apr 10, 2014	61.18	61.39	60.09	60.51	233,965	-0.64(-1.04%)
Apr 09, 2014	61.46	61.68	60.36	61.15	360,033	-0.28(-0.46%)
Apr 08, 2014	61.95	62.27	61.02	61.43	285,533	-0.32(-0.52%)
Apr 07, 2014	62.74	62.74	61.56	61.74	202,700	-1.34(-2.13%)
Apr 04, 2014	64.54	64.69	62.71	63.09	222,595	-1.12(-1.74%)
Apr 03, 2014	63.51	64.44	63.51	64.21	140,998	+0.64(+1.00%)
Apr 02, 2014	63.54	63.68	63.21	63.57	175,849	+0.09(+0.14%)
Apr 01, 2014	62.38	63.72	62.10	63.48	127,624	+1.15(+1.84%)
Mar 31, 2014	61.96	62.43	61.49	62.33	192,181	+0.96(+1.56%)
Mar 28, 2014	61.16	61.79	60.91	61.38	201,148	+0.21(+0.35%)
Mar 27, 2014	61.20	61.45	60.90	61.16	291,429	-0.13(-0.20%)
Mar 26, 2014	62.45	62.45	61.24	61.29	277,154	-0.97(-1.55%)
Mar 25, 2014	61.74	62.41	61.16	62.26	201,236	+0.82(+1.34%)
Mar 24, 2014	61.53	61.90	61.00	61.44	261,869	+0.02(+0.03%)
Mar 21, 2014	60.32	62.14	60.11	61.42	426,578	+1.38(+2.30%)
Mar 20, 2014	58.83	60.11	58.10	60.04	369,186	+2.10(+3.62%)
Mar 19, 2014	57.69	58.06	57.27	57.94	303,093	+0.10(+0.17%)
Mar 18, 2014	56.52	57.85	56.52	57.84	394,958	+1.43(+2.53%)
Mar 17, 2014	56.00	56.75	56.00	56.41	204,496	+0.75(+1.35%)
Mar 14, 2014	55.52	55.70	55.00	55.66	251,260	-0.09(-0.16%)
Mar 13, 2014	56.16	56.59	55.68	55.75	231,722	-0.16(-0.29%)
Mar 12, 2014	55.84	56.17	55.49	55.91	181,387	-0.26(-0.46%)
Mar 11, 2014	56.15	57.29	55.95	56.17	410,660	+0.26(+0.47%)
Mar 10, 2014	54.16	55.96	53.72	55.91	415,401	+3.38(+6.43%)
Mar 07, 2014	52.57	52.66	52.19	52.53	104,781	+0.35(+0.67%)
Mar 06, 2014	51.67	53.05	51.67	52.19	200,623	-0.48(-0.92%)
Mar 05, 2014	52.87	52.98	52.48	52.67	112,407	-0.31(-0.58%)
Mar 04, 2014	53.00	53.21	52.08	52.98	224,828	+1.70(+3.31%)
Mar 03, 2014	51.65	51.95	50.68	51.28	108,413	-0.38(-0.73%)
Feb 28, 2014	51.85	52.32	51.58	51.65	124,561	-0.15(-0.30%)
Feb 27, 2014	51.92	52.50	51.46	51.81	178,797	-0.29(-0.56%)
Feb 26, 2014	51.29	52.42	50.89	52.10	167,929	+1.01(+1.98%)
Feb 25, 2014	50.76	51.60	50.44	51.08	101,875	+0.33(+0.65%)
Feb 24, 2014	51.08	51.08	50.67	50.76	116,690	-0.17(-0.34%)
Feb 21, 2014	51.12	51.30	50.67	50.93	152,116	-0.04(-0.08%)
Feb 20, 2014	50.81	51.15	50.39	50.97	150,361	+0.34(+0.67%)
Feb 19, 2014	51.29	51.74	50.62	50.63	143,005	-0.98(-1.91%)
Feb 18, 2014	51.51	51.99	51.14	51.62	269,347	+0.11(+0.21%)
Feb 14, 2014	51.73	51.51	51.51	51.51	165,145	+0.31(+0.60%)
Feb 13, 2014	50.01	51.36	50.01	51.20	199,772	+0.81(+1.61%)
Feb 12, 2014	50.27	50.55	49.94	50.39	114,847	+0.32(+0.64%)
Feb 11, 2014	49.50	50.17	49.34	50.07	133,101	+0.57(+1.15%)
Feb 10, 2014	49.12	49.58	48.95	49.50	148,879	+0.26(+0.53%)
Feb 07, 2014	48.64	49.36	48.42	49.24	162,143	+0.69(+1.43%)
Feb 06, 2014	48.37	48.67	48.10	48.55	136,288	+0.35(+0.72%)
Feb 05, 2014	48.17	48.40	47.56	48.20	240,338	-0.27(-0.56%)
Feb 04, 2014	47.32	48.49	46.78	48.47	460,048	+1.39(+2.95%)
Feb 03, 2014	49.66	50.14	47.01	47.08	594,036	-2.77(-5.55%)
Jan 31, 2014	51.12	51.77	49.52	49.85	542,291	-2.09(-4.03%)
Jan 30, 2014	52.87	52.90	51.86	51.94	408,121	-0.64(-1.21%)
Jan 29, 2014	53.44	53.75	52.50	52.58	234,081	-1.23(-2.29%)
Jan 28, 2014	53.74	53.90	52.90	53.82	231,740	+0.37(+0.69%)
Jan 27, 2014	54.39	54.59	53.44	53.45	203,439	-0.73(-1.35%)
Jan 24, 2014	55.48	55.56	53.60	54.18	240,399	-1.77(-3.16%)
Jan 23, 2014	56.00	56.27	55.11	55.95	105,202	-0.14(-0.26%)
Jan 22, 2014	56.31	56.31	55.51	56.09	128,566	-0.04(-0.07%)
Jan 21, 2014	57.03	57.04	56.00	56.13	173,806	-0.34(-0.60%)
Jan 17, 2014	56.86	56.47	56.47	56.47	86,771	-0.34(-0.59%)
Jan 16, 2014	57.08	57.26	56.60	56.81	128,048	-0.18(-0.32%)
Jan 15, 2014	57.18	57.18	56.69	56.99	177,069	-0.19(-0.34%)
Jan 14, 2014	56.49	57.27	56.20	57.18	204,156	+1.01(+1.80%)
Jan 13, 2014	56.99	57.08	55.72	56.17	208,328	-1.00(-1.75%)
Jan 10, 2014	57.26	57.28	56.71	57.17	201,403	+0.12(+0.20%)
Jan 09, 2014	57.32	57.50	56.47	57.06	134,279	-0.21(-0.37%)
Jan 08, 2014	57.11	57.39	56.54	57.27	309,242	+0.17(+0.30%)
Jan 07, 2014	56.80	57.25	56.48	57.09	180,584	+0.62(+1.09%)
Jan 06, 2014	57.61	57.61	56.23	56.48	153,251	-0.88(-1.53%)
Jan 03, 2014	56.80	57.55	56.70	57.36	116,319	+0.55(+0.97%)
Jan 02, 2014	57.95	57.95	56.29	56.81	170,972	-1.14(-1.96%)
Dec 31, 2013	58.41	57.94	57.94	57.94	106,157	-0.21(-0.36%)
Dec 30, 2013	58.01	58.39	57.63	58.16	103,639	+0.00(+0.00%)
Dec 27, 2013	58.38	58.42	57.91	58.16	62,336	+0.05(+0.08%)
Dec 26, 2013	58.37	58.54	57.88	58.11	77,247	-0.15(-0.26%)
Dec 24, 2013	57.63	58.54	57.31	58.26	78,916	+0.73(+1.27%)
Dec 23, 2013	57.76	57.94	57.23	57.53	114,768	-0.12(-0.20%)
Dec 20, 2013	56.94	58.10	56.58	57.64	270,265	+0.91(+1.60%)
Dec 19, 2013	57.08	57.23	56.51	56.74	142,109	-0.31(-0.54%)
Dec 18, 2013	56.82	57.05	55.90	57.05	183,539	+0.44(+0.78%)
Dec 17, 2013	56.80	56.84	56.18	56.60	100,755	-0.22(-0.39%)
Dec 16, 2013	58.03	58.03	56.43	56.82	107,673	+0.49(+0.87%)
Dec 13, 2013	56.77	56.96	56.13	56.33	102,193	-0.14(-0.24%)
Dec 12, 2013	55.66	56.71	55.55	56.47	170,217	+0.94(+1.68%)
Dec 11, 2013	56.90	56.90	55.35	55.53	188,952	-1.15(-2.03%)
Dec 10, 2013	57.22	57.65	56.61	56.68	118,212	-0.77(-1.34%)
Dec 09, 2013	57.69	58.03	57.11	57.45	155,774	-0.01(-0.02%)
Dec 06, 2013	56.99	57.57	56.82	57.46	164,887	+1.22(+2.16%)
Dec 05, 2013	56.03	56.37	55.69	56.25	132,765	+0.01(+0.02%)
Dec 04, 2013	55.64	56.54	55.28	56.24	151,043	+0.19(+0.34%)
Dec 03, 2013	56.27	56.61	55.68	56.04	118,488	-0.49(-0.87%)
Dec 02, 2013	57.18	57.26	56.41	56.54	188,424	-0.76(-1.33%)
Nov 29, 2013	57.74	57.83	56.85	57.30	47,773	-0.20(-0.35%)
Nov 27, 2013	57.33	57.50	57.13	57.50	119,744	+0.10(+0.17%)
Nov 26, 2013	56.68	57.58	56.50	57.40	209,120	+0.64(+1.12%)
Nov 25, 2013	56.46	56.97	56.17	56.77	95,409	+0.26(+0.46%)
Nov 22, 2013	56.36	56.67	56.19	56.51	97,905	+0.17(+0.31%)
Nov 21, 2013	55.68	56.47	55.42	56.33	149,396	+0.71(+1.28%)
Nov 20, 2013	55.69	55.70	55.04	55.62	116,055	+0.10(+0.17%)
Nov 19, 2013	55.37	55.68	54.99	55.52	152,563	+0.15(+0.28%)
Nov 18, 2013	55.27	55.54	54.92	55.37	166,346	+0.39(+0.70%)
Nov 15, 2013	54.72	55.05	54.30	54.98	133,161	+0.19(+0.35%)
Nov 14, 2013	55.21	55.25	54.67	54.79	92,421	-0.41(-0.75%)
Nov 13, 2013	53.90	55.22	53.90	55.21	83,829	+0.91(+1.67%)
Nov 12, 2013	54.15	54.62	54.05	54.30	127,946	-0.04(-0.07%)
Nov 11, 2013	54.14	54.62	54.10	54.34	142,733	-0.11(-0.19%)
Nov 08, 2013	53.27	54.68	53.20	54.44	185,459	+1.10(+2.06%)
Nov 07, 2013	54.74	54.74	53.34	53.35	151,412	-1.09(-2.00%)
Nov 06, 2013	54.52	54.94	54.16	54.43	90,811	+0.08(+0.14%)
Nov 05, 2013	54.81	54.81	54.27	54.36	181,599	-0.61(-1.10%)
Nov 04, 2013	54.61	55.13	54.08	54.96	162,476	+0.64(+1.17%)
Nov 01, 2013	52.09	55.22	52.09	54.33	207,386	-0.25(-0.46%)
Oct 31, 2013	54.63	55.11	53.90	54.58	176,975	+0.05(+0.09%)
Oct 30, 2013	55.37	55.37	54.18	54.53	218,229	-0.66(-1.19%)
Oct 29, 2013	54.34	55.26	54.11	55.19	186,174	+1.11(+2.05%)
Oct 28, 2013	53.97	54.26	53.82	54.08	145,125	+0.01(+0.02%)
Oct 25, 2013	53.99	54.08	53.56	54.07	101,820	+0.29(+0.54%)
Oct 24, 2013	53.87	53.97	53.44	53.78	200,742	+0.12(+0.22%)
Oct 23, 2013	53.19	53.83	53.12	53.66	186,209	+0.31(+0.58%)
Oct 22, 2013	53.16	53.48	52.94	53.36	180,216	+0.48(+0.91%)
Oct 21, 2013	52.81	53.13	52.64	52.87	150,654	+0.01(+0.02%)
Oct 18, 2013	52.23	53.05	51.80	52.86	244,741	+0.99(+1.91%)
Oct 17, 2013	50.54	51.93	50.54	51.87	118,696	+1.04(+2.05%)
Oct 16, 2013	50.38	50.93	50.31	50.83	104,078	+0.71(+1.42%)
Oct 15, 2013	50.15	50.67	49.97	50.12	126,773	-0.20(-0.40%)
Oct 14, 2013	49.41	50.35	49.37	50.32	87,250	+0.49(+0.99%)
Oct 11, 2013	48.66	49.92	48.55	49.83	111,727	+0.89(+1.81%)
Oct 10, 2013	48.42	48.94	48.40	48.94	94,272	+1.13(+2.36%)
Oct 09, 2013	47.76	48.17	47.45	47.81	172,815	+0.32(+0.67%)
Oct 08, 2013	47.84	48.01	47.24	47.50	233,082	-0.21(-0.44%)
Oct 07, 2013	48.12	48.39	47.70	47.71	156,403	-0.81(-1.67%)
Oct 04, 2013	48.03	48.72	47.87	48.52	90,686	+0.39(+0.80%)
Oct 03, 2013	48.44	48.47	47.75	48.13	217,865	-0.50(-1.03%)
Oct 02, 2013	48.19	48.76	47.86	48.63	171,672	+0.25(+0.52%)
Oct 01, 2013	47.70	48.53	47.67	48.38	264,747	+0.80(+1.68%)
Sep 30, 2013	46.88	47.72	46.70	47.58	182,314	+0.40(+0.86%)
Sep 27, 2013	46.88	47.66	46.83	47.18	114,981	-0.08(-0.16%)
Sep 26, 2013	46.94	47.44	46.64	47.25	161,437	+0.34(+0.72%)
Sep 25, 2013	46.93	47.40	46.56	46.92	198,762	-0.01(-0.02%)
Sep 24, 2013	46.70	47.12	46.21	46.93	144,336	+0.22(+0.47%)
Sep 23, 2013	46.57	46.82	46.26	46.70	147,161	+0.00(+0.00%)
Sep 20, 2013	46.23	47.02	46.23	46.70	463,429	+0.70(+1.53%)
Sep 19, 2013	45.95	46.36	45.54	46.00	116,341	+0.10(+0.21%)
Sep 18, 2013	45.25	46.03	44.91	45.91	80,457	+0.71(+1.58%)
Sep 17, 2013	44.87	45.26	44.71	45.19	106,822	+0.32(+0.71%)
Sep 16, 2013	45.00	45.27	44.82	44.87	87,258	+0.05(+0.11%)
Sep 13, 2013	44.75	44.84	44.44	44.83	56,193	+0.33(+0.74%)
Sep 12, 2013	44.95	45.13	44.35	44.50	95,359	-0.64(-1.41%)
Sep 11, 2013	45.17	45.28	44.90	45.13	67,729	-0.03(-0.06%)
Sep 10, 2013	44.46	45.18	44.33	45.16	120,233	+0.88(+1.98%)
Sep 09, 2013	43.59	44.32	43.57	44.29	61,592	+0.76(+1.75%)
Sep 06, 2013	43.77	43.97	42.88	43.52	77,846	-0.13(-0.31%)
Sep 05, 2013	43.37	43.81	43.02	43.66	144,540	+0.28(+0.64%)
Sep 04, 2013	42.65	43.45	42.46	43.38	119,620	+0.70(+1.65%)
Sep 03, 2013	43.32	43.75	42.08	42.68	260,647	-0.12(-0.27%)
Aug 30, 2013	43.38	43.50	42.69	42.79	176,863	-0.67(-1.55%)
Aug 29, 2013	43.00	43.76	42.91	43.47	83,914	+0.40(+0.94%)
Aug 28, 2013	43.16	43.33	42.96	43.06	87,308	-0.02(-0.04%)
Aug 27, 2013	44.14	44.63	43.05	43.08	206,477	-1.83(-4.08%)
Aug 26, 2013	44.85	45.44	44.53	44.91	112,994	+0.05(+0.11%)
Aug 23, 2013	44.81	44.97	44.40	44.86	96,859	+0.05(+0.11%)
Aug 22, 2013	44.53	45.19	44.39	44.82	82,958	+0.39(+0.87%)
Aug 21, 2013	44.76	45.03	44.33	44.43	96,840	-0.63(-1.39%)
Aug 20, 2013	44.34	45.26	44.26	45.06	115,910	+0.79(+1.78%)
Aug 19, 2013	44.85	44.91	44.22	44.27	83,994	-0.59(-1.31%)
Aug 16, 2013	44.61	44.95	44.44	44.85	91,736	-0.04(-0.09%)
Aug 15, 2013	45.20	45.26	44.66	44.89	99,294	-0.74(-1.62%)
Aug 14, 2013	45.93	46.11	45.53	45.63	83,253	-0.39(-0.86%)
Aug 13, 2013	46.00	46.06	45.51	46.03	62,249	+0.24(+0.53%)
Aug 12, 2013	45.39	45.84	45.39	45.79	86,316	+0.22(+0.49%)
Aug 09, 2013	45.23	45.79	44.92	45.57	115,174	+0.31(+0.68%)
Aug 08, 2013	45.24	45.59	44.91	45.26	75,247	+0.48(+1.07%)
Aug 07, 2013	44.65	44.98	44.49	44.78	102,521	-0.06(-0.13%)
Aug 06, 2013	44.69	44.93	44.45	44.84	85,791	-0.10(-0.21%)
Aug 05, 2013	44.58	45.10	44.34	44.93	131,765	+0.23(+0.52%)
Aug 02, 2013	45.21	45.21	44.57	44.70	123,220	-0.52(-1.15%)
Aug 01, 2013	44.76	45.59	44.32	45.22	288,049	+0.93(+2.11%)
Jul 31, 2013	44.66	44.66	44.07	44.29	266,070	-0.13(-0.28%)
Jul 30, 2013	44.25	44.59	43.76	44.41	178,311	+0.64(+1.45%)
Jul 29, 2013	43.33	43.89	43.08	43.78	150,393	+0.59(+1.36%)
Jul 26, 2013	43.66	43.76	42.84	43.19	257,518	-0.90(-2.03%)
Jul 25, 2013	43.39	44.22	43.33	44.08	138,346	+0.44(+1.01%)
Jul 24, 2013	43.93	44.07	43.29	43.64	131,309	-0.21(-0.48%)
Jul 23, 2013	44.13	44.20	43.73	43.85	92,664	-0.04(-0.09%)
Jul 22, 2013	43.60	44.07	43.55	43.89	105,486	+0.35(+0.80%)
Jul 19, 2013	43.57	43.78	43.17	43.55	158,143	-0.09(-0.20%)
Jul 18, 2013	43.49	43.99	43.28	43.63	174,415	+0.39(+0.91%)
Jul 17, 2013	43.25	43.58	43.00	43.24	85,220	+0.29(+0.67%)
Jul 16, 2013	43.26	43.42	42.62	42.95	142,399	-0.19(-0.45%)
Jul 15, 2013	43.30	43.46	42.79	43.14	273,139	-0.05(-0.11%)
Jul 12, 2013	42.77	43.31	42.70	43.19	91,047	+0.37(+0.85%)
Jul 11, 2013	43.25	43.41	42.71	42.82	162,688	+0.03(+0.07%)
Jul 10, 2013	43.14	43.27	42.61	42.79	161,838	-0.24(-0.56%)
Jul 09, 2013	42.78	43.24	42.42	43.03	128,561	+0.62(+1.45%)
Jul 08, 2013	42.43	42.75	42.21	42.42	122,994	+0.16(+0.39%)
Jul 05, 2013	41.74	42.27	41.49	42.26	128,733	+1.12(+2.71%)
Jul 03, 2013	40.83	41.40	40.51	41.14	64,691	+0.19(+0.47%)
Jul 02, 2013	41.08	41.23	40.50	40.95	159,602	-0.13(-0.33%)
Jul 01, 2013	40.02	41.31	39.74	41.08	144,013	+1.28(+3.22%)
Jun 28, 2013	39.70	40.23	39.67	39.80	265,778	-0.10(-0.24%)
Jun 27, 2013	39.95	40.06	39.67	39.90	165,022	+0.33(+0.83%)
Jun 26, 2013	40.23	40.23	39.46	39.57	127,779	-0.25(-0.63%)
Jun 25, 2013	40.07	40.19	39.50	39.82	128,556	+0.23(+0.58%)
Jun 24, 2013	39.69	40.02	39.18	39.59	164,745	-0.42(-1.06%)
Jun 21, 2013	40.13	40.45	39.66	40.01	268,295	+0.01(+0.02%)
Jun 20, 2013	40.40	40.53	39.81	40.00	170,843	-0.87(-2.12%)
Jun 19, 2013	41.60	41.60	40.81	40.87	118,518	-0.65(-1.55%)
Jun 18, 2013	41.12	41.66	41.09	41.51	110,599	+0.52(+1.27%)
Jun 17, 2013	41.15	41.26	40.70	40.99	123,405	+0.17(+0.42%)
Jun 14, 2013	41.28	41.30	40.63	40.82	84,326	-0.62(-1.49%)
Jun 13, 2013	40.60	41.55	40.47	41.44	96,644	+0.91(+2.23%)
Jun 12, 2013	41.16	41.17	40.45	40.53	73,984	-0.23(-0.57%)
Jun 11, 2013	40.70	41.06	40.35	40.76	147,969	-0.47(-1.14%)
Jun 10, 2013	40.85	41.42	40.60	41.23	176,289	+0.45(+1.11%)
Jun 07, 2013	41.26	41.26	40.60	40.78	137,073	-0.09(-0.21%)
Jun 06, 2013	40.70	40.95	40.23	40.87	96,843	+0.24(+0.59%)
Jun 05, 2013	41.10	41.31	40.56	40.63	115,719	-0.65(-1.59%)
Jun 04, 2013	41.27	41.70	40.73	41.28	204,494	+0.00(+0.00%)

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.