Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	71.06	71.06	69.40	70.18	94,599	-0.78(-1.10%)
May 30, 2017	70.67	71.31	70.04	70.97	72,362	+0.00(+0.00%)
May 26, 2017	70.82	71.55	70.33	70.97	84,059	+0.05(+0.07%)
May 25, 2017	71.75	72.23	70.58	70.92	66,818	-0.63(-0.89%)
May 24, 2017	72.04	72.57	71.31	71.55	61,714	-0.34(-0.47%)
May 23, 2017	71.70	72.43	71.06	71.89	113,553	+0.44(+0.61%)
May 22, 2017	71.40	71.84	70.72	71.45	90,242	+0.49(+0.69%)
May 19, 2017	69.45	71.36	69.02	70.97	146,851	+1.71(+2.46%)
May 18, 2017	70.23	70.77	69.16	69.26	124,082	-1.32(-1.86%)
May 17, 2017	72.28	71.21	69.75	70.58	170,135	-1.71(-2.36%)
May 16, 2017	72.72	72.72	71.79	72.28	112,826	-0.15(-0.20%)
May 15, 2017	73.50	74.04	72.38	72.43	129,640	-0.29(-0.40%)
May 12, 2017	72.28	73.30	72.23	72.72	107,427	-0.05(-0.07%)
May 11, 2017	73.94	74.28	72.57	72.77	108,655	-1.41(-1.91%)
May 10, 2017	73.55	74.33	72.04	74.18	206,492	+0.68(+0.93%)
May 09, 2017	73.69	74.04	72.91	73.50	165,370	+0.00(+0.00%)
May 08, 2017	75.06	75.06	73.26	73.50	137,106	-2.29(-3.02%)
May 05, 2017	75.11	76.28	73.99	75.79	145,198	-0.44(-0.58%)
May 04, 2017	76.33	77.06	75.84	76.23	116,910	-0.20(-0.26%)
May 03, 2017	76.67	76.67	75.69	76.42	131,018	-0.93(-1.20%)
May 02, 2017	77.16	77.64	76.62	77.35	113,422	-0.05(-0.06%)
May 01, 2017	77.06	77.59	76.33	77.40	87,990	+0.68(+0.89%)
Apr 28, 2017	78.08	78.13	76.62	76.72	137,511	-1.46(-1.87%)
Apr 27, 2017	77.93	78.47	77.25	78.18	108,718	+0.44(+0.56%)
Apr 26, 2017	76.33	78.18	76.06	77.74	168,256	+0.88(+1.14%)
Apr 25, 2017	77.20	77.40	76.47	76.86	175,358	+0.63(+0.83%)
Apr 24, 2017	75.99	76.72	75.60	76.23	155,559	+1.56(+2.09%)
Apr 21, 2017	74.47	74.82	73.16	74.67	219,548	+0.15(+0.20%)
Apr 20, 2017	73.11	74.67	72.57	74.52	117,675	+2.10(+2.89%)
Apr 19, 2017	72.43	73.21	72.13	72.43	125,608	+0.34(+0.47%)
Apr 18, 2017	71.94	72.38	71.40	72.09	116,592	-0.34(-0.47%)
Apr 17, 2017	71.75	72.43	71.36	72.43	143,199	+1.12(+1.57%)
Apr 13, 2017	72.96	73.50	71.26	71.31	108,716	-1.71(-2.34%)
Apr 12, 2017	75.11	75.11	72.96	73.01	100,082	-2.29(-3.04%)
Apr 11, 2017	73.74	75.30	73.60	75.30	109,087	+1.27(+1.71%)
Apr 10, 2017	74.82	75.35	73.69	74.04	107,666	-0.58(-0.78%)
Apr 07, 2017	73.65	74.67	73.65	74.62	176,080	+0.73(+0.99%)
Apr 06, 2017	73.21	74.13	72.77	73.89	110,578	+0.93(+1.27%)
Apr 05, 2017	74.62	74.96	72.91	72.96	163,992	-0.93(-1.25%)
Apr 04, 2017	73.50	74.08	73.11	73.89	173,614	+0.34(+0.46%)
Apr 03, 2017	74.82	75.06	72.77	73.55	164,348	-1.12(-1.50%)
Mar 31, 2017	73.79	75.16	73.65	74.67	232,156	+0.68(+0.92%)
Mar 30, 2017	74.04	74.52	73.79	73.99	124,472	-0.05(-0.07%)
Mar 29, 2017	73.89	74.28	73.40	74.04	149,532	+0.05(+0.07%)
Mar 28, 2017	72.62	74.47	71.70	73.99	137,467	+0.97(+1.34%)
Mar 27, 2017	71.31	73.40	70.82	73.01	189,211	+0.05(+0.07%)
Mar 24, 2017	75.06	75.99	72.18	72.96	282,820	+1.46(+2.04%)
Mar 23, 2017	70.58	71.87	70.40	71.50	111,349	+0.83(+1.17%)
Mar 22, 2017	70.53	70.77	69.70	70.67	134,277	+0.05(+0.07%)
Mar 21, 2017	73.11	73.16	70.53	70.62	117,562	-2.14(-2.95%)
Mar 20, 2017	73.55	73.55	72.23	72.77	98,659	-0.78(-1.06%)
Mar 17, 2017	73.40	73.79	72.72	73.55	273,059	+0.39(+0.53%)
Mar 16, 2017	73.55	73.65	72.57	73.16	74,814	+0.15(+0.20%)
Mar 15, 2017	71.06	73.21	70.87	73.01	160,418	+2.63(+3.74%)
Mar 14, 2017	71.21	71.84	70.33	70.38	165,641	-1.61(-2.23%)
Mar 13, 2017	71.16	72.13	71.16	71.99	187,488	+0.88(+1.23%)
Mar 10, 2017	71.26	71.84	70.53	71.11	163,726	+0.00(+0.00%)
Mar 09, 2017	71.70	72.40	70.87	71.11	131,706	-0.63(-0.88%)
Mar 08, 2017	73.06	73.79	71.70	71.75	183,936	-1.07(-1.47%)
Mar 07, 2017	73.94	73.94	72.72	72.82	121,785	-1.12(-1.52%)
Mar 06, 2017	74.72	74.72	72.82	73.94	132,164	-1.46(-1.94%)
Mar 03, 2017	75.55	76.33	75.06	75.40	109,089	+0.05(+0.06%)
Mar 02, 2017	76.91	77.20	75.30	75.35	103,983	-1.80(-2.34%)
Mar 01, 2017	77.06	77.98	76.94	77.16	208,402	+1.85(+2.46%)
Feb 28, 2017	76.33	76.67	75.21	75.30	152,185	-1.46(-1.90%)
Feb 27, 2017	75.40	77.25	75.21	76.77	202,829	+1.36(+1.81%)
Feb 24, 2017	74.91	76.33	74.91	75.40	153,470	-0.19(-0.26%)
Feb 23, 2017	76.96	76.96	74.18	75.60	170,824	-0.83(-1.08%)
Feb 22, 2017	77.25	78.28	75.99	76.42	93,394	-1.32(-1.69%)
Feb 21, 2017	77.20	78.32	76.62	77.74	142,488	+0.29(+0.38%)
Feb 17, 2017		77.45	77.45	77.45	0	-0.19(-0.25%)
Feb 16, 2017	77.06	77.69	76.62	77.64	166,120	+0.39(+0.50%)
Feb 15, 2017	76.57	77.59	76.33	77.25	165,083	+0.39(+0.51%)
Feb 14, 2017	76.23	77.25	75.40	76.86	283,500	+0.44(+0.57%)
Feb 13, 2017	77.69	77.93	76.23	76.42	114,448	-0.68(-0.88%)
Feb 10, 2017	76.28	77.20	74.52	77.11	205,604	+1.32(+1.74%)
Feb 09, 2017	75.21	76.47	75.06	75.79	117,914	+0.68(+0.91%)
Feb 08, 2017	76.18	76.18	74.52	75.11	104,110	-1.22(-1.60%)
Feb 07, 2017	77.30	77.59	75.69	76.33	198,602	-0.63(-0.82%)
Feb 06, 2017	77.54	77.74	76.47	76.96	156,577	-0.97(-1.25%)
Feb 03, 2017	78.13	79.25	76.33	77.93	216,750	-0.34(-0.44%)
Feb 02, 2017	79.01	79.40	77.93	78.28	136,948	-0.54(-0.68%)
Feb 01, 2017	78.86	79.64	78.01	78.81	142,100	+0.73(+0.94%)
Jan 31, 2017	79.20	79.25	77.30	78.08	163,238	-1.07(-1.35%)
Jan 30, 2017	80.13	80.13	77.74	79.15	107,275	-1.61(-1.99%)
Jan 27, 2017	80.76	80.91	79.69	80.76	106,314	+0.15(+0.18%)
Jan 26, 2017	81.20	81.49	79.69	80.61	113,685	-0.93(-1.14%)
Jan 25, 2017	80.27	81.68	79.88	81.54	104,262	+1.80(+2.26%)
Jan 24, 2017	76.72	79.98	76.72	79.74	154,000	+3.46(+4.53%)
Jan 23, 2017	76.42	77.11	75.64	76.28	66,855	-0.49(-0.63%)
Jan 20, 2017	75.84	76.98	75.74	76.77	115,778	+1.32(+1.74%)
Jan 19, 2017	76.23	76.52	74.52	75.45	168,609	-0.73(-0.96%)
Jan 18, 2017	75.60	76.52	75.40	76.18	116,530	+0.78(+1.03%)
Jan 17, 2017	76.91	76.91	75.11	75.40	94,096	-1.56(-2.03%)
Jan 13, 2017		76.96	76.96	76.96	0	+0.88(+1.15%)
Jan 12, 2017	76.42	76.42	73.89	76.08	189,219	-0.34(-0.45%)
Jan 11, 2017	75.30	76.67	74.91	76.42	161,304	+1.07(+1.42%)
Jan 10, 2017	74.67	76.45	74.33	75.35	244,184	+0.88(+1.18%)
Jan 09, 2017	74.77	76.13	74.09	74.48	222,395	-0.58(-0.78%)
Jan 06, 2017	75.94	76.33	74.91	75.06	163,393	-0.54(-0.71%)
Jan 05, 2017	76.77	77.01	75.01	75.60	106,086	-1.36(-1.77%)
Jan 04, 2017	76.38	77.11	76.23	76.96	214,869	+1.22(+1.61%)
Jan 03, 2017	76.33	77.25	74.91	75.74	185,644	+0.49(+0.65%)
Dec 30, 2016		75.26	75.26	75.26	0	-0.97(-1.28%)
Dec 29, 2016	76.08	77.11	75.35	76.23	95,329	+0.29(+0.38%)
Dec 28, 2016	77.84	78.52	75.79	75.94	96,456	-1.70(-2.20%)
Dec 27, 2016	77.69	77.93	76.91	77.64	147,368	+0.39(+0.50%)
Dec 23, 2016		77.25	77.25	77.25	0	+0.88(+1.15%)
Dec 22, 2016	77.45	78.18	76.23	76.38	113,617	-1.32(-1.69%)
Dec 21, 2016	78.86	78.86	77.64	77.69	150,873	-1.12(-1.42%)
Dec 20, 2016	79.79	80.13	78.47	78.81	157,775	-0.44(-0.55%)
Dec 19, 2016	79.98	79.98	77.40	79.25	133,294	-0.63(-0.79%)
Dec 16, 2016	78.66	80.52	78.57	79.88	605,212	+1.51(+1.93%)
Dec 15, 2016	76.62	78.42	76.18	78.37	185,451	+1.51(+1.96%)
Dec 14, 2016	77.35	78.03	76.72	76.86	141,385	-1.02(-1.31%)
Dec 13, 2016	78.96	79.35	76.81	77.89	177,471	-0.68(-0.87%)
Dec 12, 2016	79.59	79.74	78.13	78.57	171,939	-0.93(-1.16%)
Dec 09, 2016	80.95	81.05	79.01	79.49	194,289	-1.27(-1.57%)
Dec 08, 2016	79.88	81.05	78.66	80.76	210,232	+0.88(+1.10%)
Dec 07, 2016	77.98	79.88	76.96	79.88	186,584	+2.05(+2.63%)
Dec 06, 2016	77.40	77.98	75.89	77.84	205,200	+0.15(+0.19%)
Dec 05, 2016	76.18	77.79	76.03	77.69	184,993	+2.58(+3.44%)
Dec 02, 2016	75.01	76.47	74.77	75.11	162,769	-2.24(-2.90%)
Dec 01, 2016	79.49	79.64	76.70	77.35	168,435	-1.56(-1.98%)
Nov 30, 2016	78.37	79.49	78.03	78.91	256,758	+1.27(+1.63%)
Nov 29, 2016	77.98	78.57	76.91	77.64	166,404	-1.12(-1.42%)
Nov 28, 2016	78.66	79.01	78.30	78.76	261,063	-0.44(-0.55%)
Nov 25, 2016	79.10	79.20	77.06	79.20	85,775	+0.54(+0.68%)
Nov 23, 2016		78.66	78.66	78.66	0	+0.58(+0.75%)
Nov 22, 2016	77.35	78.13	76.43	78.08	197,481	+1.12(+1.45%)
Nov 21, 2016	75.89	77.01	75.55	76.96	226,696	+1.90(+2.53%)
Nov 18, 2016	73.55	75.21	73.21	75.06	235,419	+1.56(+2.12%)
Nov 17, 2016	73.36	75.89	71.56	73.50	228,338	+0.68(+0.94%)
Nov 16, 2016	72.09	73.02	71.70	72.82	127,140	+0.24(+0.34%)
Nov 15, 2016	72.14	72.77	71.70	72.58	87,707	+0.29(+0.40%)
Nov 14, 2016	72.48	73.07	71.65	72.29	204,041	+0.44(+0.61%)
Nov 11, 2016	70.05	72.09	69.90	71.85	235,400	+1.80(+2.57%)
Nov 10, 2016	69.22	71.07	68.83	70.05	197,232	+1.46(+2.13%)
Nov 09, 2016	64.65	68.83	64.65	68.59	240,427	+3.02(+4.60%)
Nov 08, 2016	65.57	65.86	64.21	65.57	160,764	-0.19(-0.30%)
Nov 07, 2016	67.66	68.15	65.08	65.76	219,835	-0.34(-0.52%)
Nov 04, 2016	65.23	67.32	64.94	66.11	198,867	+1.07(+1.65%)
Nov 03, 2016	64.74	65.23	64.69	65.03	139,330	+0.58(+0.91%)
Nov 02, 2016	64.65	65.18	64.30	64.45	132,425	-0.39(-0.60%)
Nov 01, 2016	65.42	65.91	64.01	64.84	162,807	-0.58(-0.89%)
Oct 31, 2016	64.35	65.72	63.82	65.42	207,220	+1.07(+1.66%)
Oct 28, 2016	64.65	65.47	64.06	64.35	228,676	-0.19(-0.30%)
Oct 27, 2016	65.96	65.96	64.16	64.55	247,028	-0.97(-1.49%)
Oct 26, 2016	65.96	66.49	65.47	65.52	204,610	-0.97(-1.46%)
Oct 25, 2016	67.13	67.13	65.50	66.49	171,696	-0.83(-1.23%)
Oct 24, 2016	66.98	67.96	66.59	67.32	120,762	+1.46(+2.22%)
Oct 21, 2016	65.47	66.25	65.33	65.86	292,498	-0.63(-0.95%)
Oct 20, 2016	66.98	67.08	66.30	66.49	130,036	-0.92(-1.37%)
Oct 19, 2016	67.03	67.96	66.69	67.42	102,516	+0.58(+0.87%)
Oct 18, 2016	67.37	67.57	66.64	66.84	79,641	+0.63(+0.96%)
Oct 17, 2016	65.72	66.30	65.62	66.20	98,521	+0.41(+0.62%)
Oct 14, 2016	66.72	66.74	65.33	65.79	127,721	-0.25(-0.38%)
Oct 13, 2016	65.43	66.44	64.82	66.05	144,649	-0.62(-0.93%)
Oct 12, 2016	66.42	67.28	66.02	66.67	158,111	+0.32(+0.48%)
Oct 11, 2016	67.07	67.15	65.76	66.35	126,204	-1.21(-1.79%)
Oct 10, 2016	67.17	68.15	67.04	67.56	160,052	+0.77(+1.15%)
Oct 07, 2016	68.48	68.48	66.32	66.79	181,737	-1.74(-2.54%)
Oct 06, 2016	68.11	68.64	67.77	68.53	96,824	+0.09(+0.13%)
Oct 05, 2016	67.42	68.63	66.81	68.44	141,811	+1.66(+2.49%)
Oct 04, 2016	67.86	68.76	66.67	66.78	156,022	-1.14(-1.68%)
Oct 03, 2016	69.50	69.50	67.73	67.92	205,662	-0.91(-1.32%)
Sep 30, 2016	67.85	69.38	67.04	68.82	359,761	+1.59(+2.36%)
Sep 29, 2016	68.31	68.93	67.06	67.23	143,107	-1.14(-1.67%)
Sep 28, 2016	66.63	68.38	66.18	68.37	171,327	+2.05(+3.10%)
Sep 27, 2016	65.50	66.59	65.44	66.32	173,231	+0.63(+0.96%)
Sep 26, 2016	65.75	66.45	65.62	65.69	129,645	-0.38(-0.57%)
Sep 23, 2016	66.47	67.08	66.02	66.07	149,866	-0.87(-1.29%)
Sep 22, 2016	66.35	67.92	66.24	66.93	209,526	+0.77(+1.16%)
Sep 21, 2016	64.68	66.25	64.68	66.16	124,606	+1.91(+2.97%)
Sep 20, 2016	64.76	65.02	63.43	64.26	137,779	+0.04(+0.06%)
Sep 19, 2016	64.45	64.68	61.96	64.22	243,946	-0.08(-0.12%)
Sep 16, 2016	63.12	64.59	62.99	64.29	335,241	+0.56(+0.89%)
Sep 15, 2016	62.84	64.06	62.74	63.73	305,958	+0.88(+1.39%)
Sep 14, 2016	62.30	63.37	62.16	62.85	206,261	+0.74(+1.19%)
Sep 13, 2016	63.27	64.88	61.87	62.11	233,219	-3.06(-4.69%)
Sep 12, 2016	62.60	65.23	62.43	65.17	183,412	+1.72(+2.72%)
Sep 09, 2016	65.82	65.98	63.42	63.45	178,585	-3.37(-5.04%)
Sep 08, 2016	67.18	67.55	66.72	66.82	132,100	-0.36(-0.54%)
Sep 07, 2016	65.52	67.81	65.34	67.18	229,870	+1.34(+2.04%)
Sep 06, 2016	70.10	70.10	65.00	65.83	475,464	-4.76(-6.74%)
Sep 02, 2016	70.08	70.59	70.59	70.59	107,953	+1.15(+1.65%)
Sep 01, 2016	68.86	69.48	67.92	69.44	99,878	+0.74(+1.08%)
Aug 31, 2016	68.89	69.19	67.98	68.70	158,883	-0.52(-0.75%)
Aug 30, 2016	69.94	70.59	69.01	69.22	136,033	-0.90(-1.28%)
Aug 29, 2016	68.87	70.28	68.67	70.12	152,399	+1.26(+1.82%)
Aug 26, 2016	69.17	70.10	68.15	68.86	141,009	-0.15(-0.21%)
Aug 25, 2016	67.67	69.12	67.59	69.01	105,389	+0.93(+1.37%)
Aug 24, 2016	68.77	68.77	67.56	68.07	135,663	-0.78(-1.13%)
Aug 23, 2016	69.08	69.32	68.16	68.85	156,064	+0.23(+0.34%)
Aug 22, 2016	68.40	69.03	67.58	68.62	103,841	-0.25(-0.37%)
Aug 19, 2016	68.53	69.06	67.91	68.87	214,437	+0.02(+0.03%)
Aug 18, 2016	68.60	69.07	68.02	68.85	105,701	+0.39(+0.57%)
Aug 17, 2016	68.26	68.70	67.71	68.46	133,144	+0.30(+0.44%)
Aug 16, 2016	68.17	68.76	67.98	68.16	114,094	-0.34(-0.50%)
Aug 15, 2016	67.49	68.62	67.18	68.50	137,417	+1.34(+2.00%)
Aug 12, 2016	68.38	68.68	66.95	67.16	118,011	-1.53(-2.22%)
Aug 11, 2016	68.05	69.01	67.44	68.69	128,017	+0.81(+1.19%)
Aug 10, 2016	67.84	68.24	67.28	67.88	154,470	+0.29(+0.43%)
Aug 09, 2016	68.52	68.83	66.81	67.59	289,402	-0.97(-1.42%)
Aug 08, 2016	66.47	68.76	66.47	68.56	307,290	+2.62(+3.97%)
Aug 05, 2016	64.70	66.01	64.70	65.94	172,870	+1.79(+2.79%)
Aug 04, 2016	63.93	64.58	63.54	64.15	126,953	+0.02(+0.03%)
Aug 03, 2016	63.20	64.21	62.60	64.13	192,327	+1.02(+1.62%)
Aug 02, 2016	63.63	63.82	63.07	63.11	142,009	-0.38(-0.60%)
Aug 01, 2016	63.61	64.19	62.99	63.49	143,055	+0.00(+0.00%)
Jul 29, 2016	63.87	64.19	62.82	63.49	125,427	-0.39(-0.61%)
Jul 28, 2016	62.92	64.21	62.92	63.88	164,809	+0.52(+0.81%)
Jul 27, 2016	63.17	63.56	62.78	63.36	160,806	+0.43(+0.68%)
Jul 26, 2016	62.20	63.40	61.90	62.94	188,638	+0.65(+1.05%)
Jul 25, 2016	62.85	63.22	61.90	62.28	179,427	-0.94(-1.49%)
Jul 22, 2016	63.23	63.49	62.59	63.23	88,879	-0.18(-0.29%)
Jul 21, 2016	63.68	63.68	62.97	63.41	276,870	-0.26(-0.41%)
Jul 20, 2016	63.80	64.21	63.15	63.68	197,429	-0.03(-0.05%)
Jul 19, 2016	63.15	63.74	63.14	63.70	232,729	+0.27(+0.43%)
Jul 18, 2016	63.41	63.68	62.91	63.43	207,359	-0.26(-0.41%)
Jul 15, 2016	63.07	63.73	62.16	63.69	225,571	+1.31(+2.11%)
Jul 14, 2016	61.89	62.70	61.68	62.38	136,554	+1.08(+1.76%)
Jul 13, 2016	60.92	61.40	60.45	61.30	167,157	+0.72(+1.19%)
Jul 12, 2016	58.69	61.23	58.69	60.58	196,918	+2.50(+4.30%)
Jul 11, 2016	58.23	58.71	57.89	58.08	185,384	+0.27(+0.47%)
Jul 08, 2016	56.19	57.87	55.27	57.81	156,564	+2.54(+4.59%)
Jul 07, 2016	55.10	56.19	55.01	55.27	85,636	+0.50(+0.91%)
Jul 06, 2016	54.48	55.04	53.93	54.77	161,499	+0.29(+0.54%)
Jul 05, 2016	55.33	55.33	54.25	54.48	157,876	-1.34(-2.41%)
Jul 01, 2016	55.57	55.82	55.82	55.82	112,346	+0.56(+1.02%)
Jun 30, 2016	54.02	55.28	53.94	55.26	241,395	+1.39(+2.58%)
Jun 29, 2016	52.09	53.92	51.81	53.87	222,923	+2.76(+5.41%)
Jun 28, 2016	52.41	53.27	50.77	51.11	267,355	-0.33(-0.64%)
Jun 27, 2016	52.18	52.18	49.90	51.44	484,997	-1.71(-3.22%)
Jun 24, 2016	55.81	56.45	52.86	53.15	620,174	-5.60(-9.54%)
Jun 23, 2016	57.23	58.77	57.23	58.75	97,497	+2.41(+4.28%)
Jun 22, 2016	57.08	57.41	56.33	56.34	131,163	-0.54(-0.94%)
Jun 21, 2016	57.15	57.35	56.09	56.87	117,048	-0.26(-0.46%)
Jun 20, 2016	57.50	58.28	57.05	57.14	172,289	+0.58(+1.03%)
Jun 17, 2016	56.38	56.87	55.81	56.55	278,681	+0.31(+0.55%)
Jun 16, 2016	55.30	56.28	54.38	56.24	180,887	+0.44(+0.78%)
Jun 15, 2016	55.44	56.61	55.37	55.80	169,495	+0.40(+0.72%)
Jun 14, 2016	56.01	56.01	54.71	55.41	173,356	-0.62(-1.11%)
Jun 13, 2016	56.87	57.28	55.82	56.03	98,938	-1.15(-2.01%)
Jun 10, 2016	56.61	57.59	56.04	57.18	147,267	-0.32(-0.56%)
Jun 09, 2016	57.57	57.60	56.52	57.50	154,314	-0.51(-0.87%)
Jun 08, 2016	58.13	58.56	57.95	58.00	199,395	+0.12(+0.20%)
Jun 07, 2016	57.85	58.35	57.00	57.89	122,206	+0.33(+0.57%)
Jun 06, 2016	56.61	58.07	56.31	57.56	167,600	+1.23(+2.18%)
Jun 03, 2016	56.39	56.47	55.54	56.33	94,052	-0.04(-0.07%)
Jun 02, 2016	55.37	56.37	54.86	56.37	276,988	+0.54(+0.96%)

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.