Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	72.34	72.68	71.12	71.41	242,191	-0.93(-1.28%)
May 30, 2018	70.97	72.83	70.97	72.34	158,458	+1.86(+2.64%)
May 29, 2018	69.50	71.07	69.50	70.48	115,026	+0.44(+0.63%)
May 25, 2018		70.04	70.04	70.04	0	-0.15(-0.21%)
May 24, 2018	70.38	70.68	69.85	70.19	147,463	-0.44(-0.62%)
May 23, 2018	70.87	70.97	70.38	70.63	189,718	-0.59(-0.82%)
May 22, 2018	71.70	72.48	71.12	71.21	123,137	-0.44(-0.61%)
May 21, 2018	71.36	71.90	71.16	71.65	176,304	+0.88(+1.24%)
May 18, 2018	71.16	71.36	70.72	70.77	287,939	-0.15(-0.21%)
May 17, 2018	70.63	71.38	70.48	70.92	239,800	+0.15(+0.21%)
May 16, 2018	70.58	71.46	70.53	70.77	140,073	+0.44(+0.63%)
May 15, 2018	69.36	70.43	69.31	70.33	89,912	+0.44(+0.63%)
May 14, 2018	69.80	70.29	69.36	69.89	96,650	+0.15(+0.21%)
May 11, 2018	69.36	70.14	69.36	69.75	66,851	+0.34(+0.49%)
May 10, 2018	68.87	69.89	68.87	69.41	79,923	+0.39(+0.57%)
May 09, 2018	70.14	70.58	68.82	69.01	99,107	-1.03(-1.47%)
May 08, 2018	69.16	70.43	69.16	70.04	106,757	+0.83(+1.20%)
May 07, 2018	68.53	69.70	67.89	69.21	208,389	+1.27(+1.87%)
May 04, 2018	69.89	70.09	66.86	67.94	152,852	+1.86(+2.81%)
May 03, 2018	66.72	67.55	65.20	66.08	205,026	-0.83(-1.24%)
May 02, 2018	67.01	68.13	66.81	66.91	117,505	+0.00(+0.00%)
May 01, 2018	67.21	67.21	65.64	66.91	367,270	-0.59(-0.87%)
Apr 30, 2018	69.85	70.33	67.40	67.50	165,356	-2.30(-3.29%)
Apr 27, 2018	70.43	70.43	69.11	69.80	174,299	-0.44(-0.63%)
Apr 26, 2018	70.87	70.97	70.04	70.24	148,544	-0.34(-0.48%)
Apr 25, 2018	70.29	70.97	69.75	70.58	97,511	+0.24(+0.35%)
Apr 24, 2018	71.51	71.60	69.31	70.33	95,069	-0.88(-1.24%)
Apr 23, 2018	71.41	71.87	71.07	71.21	103,964	-0.24(-0.34%)
Apr 20, 2018	70.24	71.60	70.24	71.46	125,583	+1.12(+1.60%)
Apr 19, 2018	70.09	70.38	69.75	70.33	109,247	+0.29(+0.42%)
Apr 18, 2018	69.50	70.38	69.50	70.04	72,992	+0.83(+1.20%)
Apr 17, 2018	68.82	69.31	68.13	69.21	82,211	+0.93(+1.36%)
Apr 16, 2018	67.60	68.77	67.16	68.28	75,907	+1.42(+2.12%)
Apr 13, 2018	67.50	67.50	66.62	66.86	155,372	-0.20(-0.29%)
Apr 12, 2018	67.30	67.50	66.57	67.06	98,937	-0.05(-0.07%)
Apr 11, 2018	66.42	67.16	66.23	67.11	69,599	+0.05(+0.07%)
Apr 10, 2018	66.23	67.25	65.68	67.06	92,731	+1.86(+2.85%)
Apr 09, 2018	65.69	66.67	64.81	65.20	94,760	+0.15(+0.23%)
Apr 06, 2018	66.23	66.86	64.62	65.06	59,148	-1.86(-2.78%)
Apr 05, 2018	66.08	67.25	66.08	66.91	87,535	+1.56(+2.39%)
Apr 04, 2018	63.44	65.59	63.39	65.35	86,026	+0.78(+1.21%)
Apr 03, 2018	63.88	64.88	63.49	64.57	138,482	+0.93(+1.46%)
Apr 02, 2018	65.06	65.84	63.00	63.64	116,533	-1.81(-2.76%)
Mar 29, 2018		65.45	65.45	65.45	0	+0.83(+1.29%)
Mar 28, 2018	65.01	65.30	64.20	64.62	126,964	-0.34(-0.53%)
Mar 27, 2018	66.67	66.77	64.57	64.96	145,159	-1.66(-2.49%)
Mar 26, 2018	66.23	67.06	64.81	66.62	252,752	+1.52(+2.33%)
Mar 23, 2018	67.45	67.60	65.10	65.10	154,209	-2.20(-3.27%)
Mar 22, 2018	69.21	69.70	67.30	67.30	108,384	-2.64(-3.77%)
Mar 21, 2018	69.21	70.68	69.06	69.94	66,487	+0.93(+1.35%)
Mar 20, 2018	70.04	70.09	68.92	69.01	61,499	-1.08(-1.53%)
Mar 19, 2018	70.43	70.53	68.87	70.09	101,881	-0.59(-0.83%)
Mar 16, 2018	70.63	71.70	70.19	70.68	243,051	+0.05(+0.07%)
Mar 15, 2018	71.12	71.12	70.24	70.63	64,791	-0.39(-0.55%)
Mar 14, 2018	71.95	71.95	70.53	71.02	116,932	-0.39(-0.55%)
Mar 13, 2018	72.63	72.92	71.07	71.41	202,217	-0.83(-1.15%)
Mar 12, 2018	72.63	72.92	71.75	72.24	90,731	-0.15(-0.20%)
Mar 09, 2018	71.12	72.44	70.82	72.39	120,316	+1.96(+2.78%)
Mar 08, 2018	70.82	70.82	69.50	70.43	85,584	-0.10(-0.14%)
Mar 07, 2018		71.26	70.19	70.53	144,235	-0.29(-0.41%)
Mar 06, 2018	69.89	71.36	69.31	70.82	162,920	+1.22(+1.76%)
Mar 05, 2018	68.13	69.77	67.79	69.60	109,022	+1.08(+1.57%)
Mar 02, 2018	66.86	68.72	66.57	68.53	91,034	+1.03(+1.52%)
Mar 01, 2018	67.16	68.48	66.23	67.50	117,909	+0.34(+0.51%)
Feb 28, 2018	69.70	69.70	67.11	67.16	131,695	-2.25(-3.24%)
Feb 27, 2018	70.53	70.97	69.41	69.41	99,331	-1.08(-1.53%)
Feb 26, 2018	70.72	70.72	70.04	70.48	96,582	-0.15(-0.21%)
Feb 23, 2018	70.09	70.72	69.65	70.63	78,590	+1.08(+1.55%)
Feb 22, 2018				69.55	77,891	+0.29(+0.42%)
Feb 21, 2018	68.33	70.19	68.33	69.26	105,782	+1.12(+1.65%)
Feb 20, 2018	69.11	70.09	68.13	68.13	130,723	-1.52(-2.18%)
Feb 16, 2018		69.65	69.65	69.65	0	+0.20(+0.28%)
Feb 15, 2018	68.92	69.45	68.23	69.45	88,629	+1.12(+1.65%)
Feb 14, 2018	66.62	68.48	66.62	68.33	213,884	+0.88(+1.30%)
Feb 13, 2018	66.72	67.65	66.57	67.45	175,049	+0.05(+0.07%)
Feb 12, 2018	66.23	67.79	65.84	67.40	169,804	+1.47(+2.22%)
Feb 09, 2018	66.38	66.47	63.93	65.94	158,995	+0.54(+0.82%)
Feb 08, 2018	67.40	67.55	65.35	65.40	529,599	-2.05(-3.04%)
Feb 07, 2018	67.11	68.04	67.11	67.45	183,214	-0.10(-0.14%)
Feb 06, 2018	65.20	67.99	64.72	67.55	286,281	-0.83(-1.21%)
Feb 05, 2018	69.89	70.49	66.67	68.38	159,966	-2.34(-3.31%)
Feb 02, 2018	71.80	72.34	70.04	70.72	382,635	-2.88(-3.91%)
Feb 01, 2018	73.12	73.90	72.82	73.60	244,537	+0.20(+0.27%)
Jan 31, 2018	74.63	74.63	73.17	73.41	212,295	-0.68(-0.92%)
Jan 30, 2018	73.26	74.39	71.99	74.09	176,170	+0.20(+0.26%)
Jan 29, 2018	74.83	74.83	73.75	73.90	131,994	-1.27(-1.69%)
Jan 26, 2018	74.83	75.22	74.24	75.17	119,684	+0.44(+0.59%)
Jan 25, 2018	74.78	74.78	74.04	74.73	122,661	+0.63(+0.86%)
Jan 24, 2018	75.12	75.36	73.90	74.09	192,458	-0.54(-0.72%)
Jan 23, 2018	75.02	75.02	74.19	74.63	130,214	-0.49(-0.65%)
Jan 22, 2018	74.87	75.22	74.63	75.12	162,449	+0.15(+0.20%)
Jan 19, 2018	73.02	75.02	73.02	74.97	202,494	+1.66(+2.27%)
Jan 18, 2018	73.26	73.56	72.97	73.31	263,619	-0.34(-0.46%)
Jan 17, 2018	74.14	74.14	73.26	73.65	410,373	-0.15(-0.20%)
Jan 16, 2018	74.48	74.58	73.58	73.80	405,662	-0.24(-0.33%)
Jan 12, 2018		74.04	74.04	74.04	0	+1.56(+2.16%)
Jan 11, 2018	69.36	72.53	69.36	72.48	277,010	+3.22(+4.65%)
Jan 10, 2018	68.67	69.31	68.33	69.26	145,361	+0.39(+0.57%)
Jan 09, 2018	69.21	69.55	68.72	68.87	107,772	-0.24(-0.35%)
Jan 08, 2018	69.06	69.40	68.18	69.11	77,080	-0.05(-0.07%)
Jan 05, 2018	69.06	69.60	68.97	69.16	95,416	+0.20(+0.28%)
Jan 04, 2018	68.87	69.31	68.43	68.97	147,657	+0.88(+1.29%)
Jan 03, 2018	68.04	68.67	67.50	68.09	158,449	+0.15(+0.22%)
Jan 02, 2018	67.55	68.23	67.50	67.94	170,580	+0.68(+1.02%)
Dec 29, 2017		67.26	67.26	67.26	0	-0.49(-0.72%)
Dec 28, 2017	67.40	68.04	67.21	67.74	145,014	+0.44(+0.65%)
Dec 27, 2017	67.06	68.23	66.57	67.30	206,245	+0.39(+0.58%)
Dec 26, 2017	66.91	67.45	66.77	66.91	230,229	-0.10(-0.15%)
Dec 22, 2017	67.40	67.60	67.01	67.01	137,364	-0.44(-0.65%)
Dec 21, 2017	67.55	68.21	67.35	67.45	149,589	+0.05(+0.07%)
Dec 20, 2017	66.96	67.65	66.57	67.40	184,440	+0.98(+1.47%)
Dec 19, 2017	66.38	66.72	66.21	66.43	167,398	+0.15(+0.22%)
Dec 18, 2017	66.18	67.35	65.74	66.28	323,778	+0.78(+1.19%)
Dec 15, 2017	65.11	66.67	64.96	65.50	900,327	+0.64(+0.98%)
Dec 14, 2017	66.62	66.62	64.76	64.86	284,192	-1.76(-2.64%)
Dec 13, 2017	66.57	67.40	66.52	66.62	121,735	-0.10(-0.15%)
Dec 12, 2017	66.77	67.55	66.67	66.72	257,946	+0.20(+0.29%)
Dec 11, 2017	67.26	67.70	66.38	66.52	165,700	-0.39(-0.58%)
Dec 08, 2017	67.79	67.79	66.91	66.91	101,982	+0.00(+0.00%)
Dec 07, 2017	67.79	68.40	67.45		133,771	+0.00(+0.00%)
Dec 06, 2017	68.04	68.72	67.65	67.65	169,546	-0.59(-0.86%)
Dec 05, 2017	69.45	69.45	68.18	68.23	144,527	-1.27(-1.83%)
Dec 04, 2017	69.99	70.92	69.36	69.50	212,091	+0.34(+0.49%)
Dec 01, 2017	70.72	70.82	68.77	69.16	182,775	-1.61(-2.28%)
Nov 30, 2017	71.60	71.75	70.43	70.77	154,567	-0.49(-0.69%)
Nov 29, 2017	70.92	72.24	70.87	71.26	158,616	+0.63(+0.90%)
Nov 28, 2017	70.23	70.82	69.80	70.63	409,759	+0.49(+0.70%)
Nov 27, 2017	70.33	71.21	69.94	70.14	209,200	-0.39(-0.55%)
Nov 24, 2017	70.38	70.67	69.65	70.53	40,598	+0.34(+0.49%)
Nov 22, 2017	70.87	71.45	69.70	70.19	80,531	-0.54(-0.76%)
Nov 21, 2017	70.19	71.21	70.14	70.72	127,114	+0.93(+1.33%)
Nov 20, 2017	69.16	69.80	69.11	69.80	87,907	+0.73(+1.06%)
Nov 17, 2017	69.01	69.65	68.84	69.06	141,606	-0.34(-0.49%)
Nov 16, 2017	68.04	69.99	68.04	69.41	159,942	+1.61(+2.38%)
Nov 15, 2017	69.06	69.41	67.79	67.79	318,652	-1.76(-2.53%)
Nov 14, 2017	69.50	70.04	69.41	69.55	192,529	-0.83(-1.18%)
Nov 13, 2017	69.16	70.48	69.16	70.38	145,013	+0.78(+1.12%)
Nov 10, 2017	70.04	70.38	69.31	69.60	114,125	-0.59(-0.83%)
Nov 09, 2017	70.28	70.58	69.80	70.19	147,777	-0.83(-1.17%)
Nov 08, 2017	70.48	71.06	70.14	71.02	195,030	+0.20(+0.28%)
Nov 07, 2017	70.53	71.31	70.38	70.82	156,951	+0.59(+0.83%)
Nov 06, 2017	69.41	70.72	68.15	70.23	230,053	+0.88(+1.27%)
Nov 03, 2017	69.50	70.87	68.43	69.36	149,268	-0.63(-0.91%)
Nov 02, 2017	69.84	70.97	69.65	69.99	119,241	-0.20(-0.28%)
Nov 01, 2017	70.92	71.80	69.99	70.19	154,973	+0.00(+0.00%)
Oct 31, 2017	70.33	70.48	69.60	70.19	166,603	+0.24(+0.35%)
Oct 30, 2017	71.02	71.31	69.70	69.94	91,107	-1.32(-1.85%)
Oct 27, 2017	71.21	71.26	69.94	71.26	125,903	+0.20(+0.27%)
Oct 26, 2017	71.41	71.65	70.63	71.06	81,820	+0.20(+0.28%)
Oct 25, 2017	70.72	71.21	70.09	70.87	116,710	+0.05(+0.07%)
Oct 24, 2017	70.33	71.21	70.33	70.82	96,622	+0.44(+0.62%)
Oct 23, 2017	70.67	70.82	69.94	70.38	110,750	-0.24(-0.35%)
Oct 20, 2017	71.21	71.45	70.53	70.63	158,993	+0.00(+0.00%)
Oct 19, 2017	71.11	71.11	70.04	70.63	105,981	-0.49(-0.69%)
Oct 18, 2017	71.26	71.75	70.87	71.11	104,926	+0.29(+0.41%)
Oct 17, 2017	70.82	71.02	70.38	70.82	141,394	+0.00(+0.00%)
Oct 16, 2017	72.19	72.82	70.67	70.82	178,498	-0.98(-1.36%)
Oct 13, 2017	71.55	71.99	70.92	71.80	83,642	+0.78(+1.10%)
Oct 12, 2017	70.72	71.60	70.63	71.02	116,385	+0.15(+0.21%)
Oct 11, 2017	70.43	71.11	70.28	70.87	88,064	+0.44(+0.62%)
Oct 10, 2017	71.36	71.36	70.23	70.43	107,287	-0.29(-0.41%)
Oct 09, 2017	70.63	70.82	69.94	70.72	124,245	+0.59(+0.84%)
Oct 06, 2017	70.63	70.97	70.09	70.14	165,087	-0.78(-1.10%)
Oct 05, 2017	71.55	72.07	70.67	70.92	104,989	-0.24(-0.34%)
Oct 04, 2017	71.75	71.94	71.02	71.16	214,821	-0.49(-0.68%)
Oct 03, 2017	70.97	71.70	70.23	71.65	210,222	+0.88(+1.24%)
Oct 02, 2017	69.06	70.77	68.77	70.77	205,501	+1.81(+2.62%)
Sep 29, 2017	69.60	69.65	68.92	68.97	197,981	-0.78(-1.12%)
Sep 28, 2017	70.14	70.23	69.21	69.75	154,260	-0.34(-0.49%)
Sep 27, 2017	69.45	70.23	67.99	70.09	162,604	+1.27(+1.84%)
Sep 26, 2017	68.33	69.31	67.94	68.82	135,238	+0.54(+0.79%)
Sep 25, 2017	68.87	69.11	68.14	68.28	130,517	-0.59(-0.85%)
Sep 22, 2017	68.38	69.11	68.18	68.87	122,916	+0.49(+0.71%)
Sep 21, 2017	66.96	68.48	66.60	68.38	159,204	+1.61(+2.41%)
Sep 20, 2017	66.38	66.92	66.04	66.77	128,222	+0.68(+1.03%)
Sep 19, 2017	66.23	66.38	65.84	66.09	187,447	-0.15(-0.22%)
Sep 18, 2017	64.96	66.28	64.72	66.23	132,596	+1.32(+2.03%)
Sep 15, 2017	65.65	65.79	64.82	64.91	404,327	-0.68(-1.04%)
Sep 14, 2017	65.11	66.28	65.11	65.60	220,623	+0.44(+0.67%)
Sep 13, 2017	64.18	65.16	64.18	65.16	111,809	+0.73(+1.14%)
Sep 12, 2017	63.84	64.67	63.84	64.43	112,278	+0.73(+1.15%)
Sep 11, 2017	62.52	63.99	62.52	63.69	153,134	+1.71(+2.76%)
Sep 08, 2017	61.60	62.28	61.21	61.99	130,617	+0.20(+0.32%)
Sep 07, 2017	63.16	63.16	61.64	61.79	132,334	-1.12(-1.78%)
Sep 06, 2017	62.77	63.30	62.18	62.91	173,771	+0.49(+0.78%)
Sep 05, 2017	63.16	63.45	62.30	62.43	186,049	-0.83(-1.31%)
Sep 01, 2017	62.67	63.35	62.43	63.26	108,618	+0.78(+1.25%)
Aug 31, 2017	62.43	62.96	62.30	62.47	113,813	+0.34(+0.55%)
Aug 30, 2017	61.40	62.13	61.25	62.13	153,229	+0.68(+1.11%)
Aug 29, 2017	61.60	62.04	61.06	61.45	107,332	-0.68(-1.10%)
Aug 28, 2017	62.28	62.42	61.84	62.13	103,291	+0.15(+0.24%)
Aug 25, 2017	62.23	62.82	61.72	61.99	108,899	-0.05(-0.08%)
Aug 24, 2017	62.43	62.62	61.64	62.04	112,656	-0.15(-0.24%)
Aug 23, 2017	61.84	62.67	61.55	62.18	85,492	-0.05(-0.08%)
Aug 22, 2017	61.89	62.52	61.89	62.23	145,621	+0.20(+0.31%)
Aug 21, 2017	62.18	62.43	61.60	62.04	123,716	-0.15(-0.24%)
Aug 18, 2017	62.23	62.82	61.84	62.18	173,995	-0.39(-0.62%)
Aug 17, 2017	62.47	63.55	62.43	62.57	238,359	-0.24(-0.39%)
Aug 16, 2017	62.28	63.06	62.13	62.82	186,395	+0.54(+0.86%)
Aug 15, 2017	63.40	63.55	62.28	62.28	102,245	-1.12(-1.77%)
Aug 14, 2017	63.11	63.94	62.82	63.40	121,581	+0.93(+1.48%)
Aug 11, 2017	62.18	62.86	61.74	62.47	135,063	-0.10(-0.16%)
Aug 10, 2017	63.30	63.69	62.52	62.57	126,684	-1.17(-1.84%)
Aug 09, 2017	64.82	65.16	63.50	63.74	147,381	-1.71(-2.61%)
Aug 08, 2017	65.30	66.33	64.91	65.45	169,499	-0.15(-0.22%)
Aug 07, 2017	67.20	67.30	65.55	65.60	179,077	-1.66(-2.47%)
Aug 04, 2017	69.01	69.25	66.03	67.25	164,184	-1.85(-2.68%)
Aug 03, 2017	68.72	69.40	65.96	69.11	248,998	+0.34(+0.50%)
Aug 02, 2017	68.96	69.59	67.74	68.77	171,266	-0.20(-0.28%)
Aug 01, 2017	69.59	69.59	68.57	68.96	78,649	-0.10(-0.14%)
Jul 31, 2017	68.91	70.28	68.42	69.06	171,725	+0.44(+0.64%)
Jul 28, 2017	69.59	69.84	68.42	68.62	204,208	-1.17(-1.68%)
Jul 27, 2017	70.52	70.52	69.13	69.79	157,894	-0.49(-0.69%)
Jul 26, 2017	72.08	72.08	70.23	70.28	107,351	-1.90(-2.64%)
Jul 25, 2017	71.69	72.28	71.59	72.18	203,066	+1.22(+1.72%)
Jul 24, 2017	71.40	71.40	70.28	70.96	130,567	-0.49(-0.68%)
Jul 21, 2017	71.94	72.13	71.30	71.45	122,646	-0.93(-1.28%)
Jul 20, 2017	73.54	74.18	72.33	72.37	95,911	-1.37(-1.85%)
Jul 19, 2017	72.52	73.84	72.23	73.74	82,075	+1.51(+2.09%)
Jul 18, 2017	72.28	72.72	71.06	72.23	110,303	-0.24(-0.34%)
Jul 17, 2017	71.30	72.76	71.11	72.47	196,776	+1.27(+1.78%)
Jul 14, 2017	71.55	71.79	71.16	71.20	130,019	-0.44(-0.61%)
Jul 13, 2017	72.08	72.08	70.62	71.64	103,340	-0.44(-0.61%)
Jul 12, 2017	71.45	72.47	70.57	72.08	82,970	+1.46(+2.07%)
Jul 11, 2017	71.16	71.74	70.18	70.62	199,796	-0.24(-0.34%)
Jul 10, 2017	71.20	71.94	70.72	70.86	107,754	-0.88(-1.22%)
Jul 07, 2017	70.62	71.84	69.94	71.74	67,979	+1.46(+2.08%)
Jul 06, 2017	70.62	71.20	69.98	70.28	124,700	-0.98(-1.37%)
Jul 05, 2017	71.84	71.84	70.77	71.25	65,833	-0.73(-1.02%)
Jul 03, 2017	71.74	72.67	71.59	71.98	47,035	+0.59(+0.82%)
Jun 30, 2017	70.81	72.03	70.77	71.40	107,358	+0.54(+0.76%)
Jun 29, 2017	71.11	71.11	69.81	70.86	97,256	-0.20(-0.27%)
Jun 28, 2017	69.69	71.30	69.55	71.06	89,272	+2.29(+3.33%)
Jun 27, 2017	69.59	70.42	68.77	68.77	133,121	-0.98(-1.40%)
Jun 26, 2017	69.89	70.47	69.40	69.74	64,310	+0.00(+0.00%)
Jun 23, 2017	69.74	70.23	69.69	69.74	112,206	+0.15(+0.21%)
Jun 22, 2017	69.40	69.94	68.52	69.59	86,910	+0.15(+0.21%)
Jun 21, 2017	70.13	70.62	69.30	69.45	102,118	-0.24(-0.35%)
Jun 20, 2017	69.94	69.94	69.06	69.69	82,483	-0.68(-0.97%)
Jun 19, 2017	70.03	71.11	70.03	70.37	134,849	+0.88(+1.26%)
Jun 16, 2017	68.86	70.18	68.67	69.50	409,172	-1.17(-1.66%)
Jun 15, 2017	71.01	71.64	70.23	70.67	137,966	-1.41(-1.96%)
Jun 14, 2017	73.15	73.30	71.40	72.08	97,374	-1.02(-1.40%)
Jun 13, 2017	73.15	73.64	72.67	73.11	132,794	+0.34(+0.47%)
Jun 12, 2017	73.35	74.37	72.42	72.76	118,943	-0.63(-0.86%)
Jun 09, 2017	73.20	74.33	72.08	73.40	159,187	+0.34(+0.47%)
Jun 08, 2017	71.30	73.45	70.86	73.06	94,106	+1.85(+2.60%)
Jun 07, 2017	71.20	71.45	70.47	71.20	69,440	-0.05(-0.07%)
Jun 06, 2017	71.16	71.57	70.47	71.25	139,662	-0.59(-0.81%)
Jun 05, 2017	73.01	73.25	71.74	71.84	156,741	-1.37(-1.87%)
Jun 02, 2017	72.81	74.67	72.81	73.20	144,149	+0.78(+1.08%)

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.