Minerals Technologies Inc (NY: MTX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.21	51.94	50.94	51.03	138,847	-1.15(-2.20%)
May 30, 2019	52.49	53.41	51.93	52.17	134,680	-0.31(-0.60%)
May 29, 2019	51.47	52.92	51.46	52.49	145,805	+0.40(+0.77%)
May 28, 2019	52.29	52.73	50.98	52.09	166,970	-0.28(-0.54%)
May 24, 2019	53.01	53.01	52.27	52.37	123,377	-0.25(-0.48%)
May 23, 2019	53.36	53.71	52.12	52.63	157,606	-1.73(-3.18%)
May 22, 2019	55.29	55.83	53.78	54.35	135,231	-1.26(-2.26%)
May 21, 2019	55.29	56.20	55.16	55.61	54,881	+0.64(+1.16%)
May 20, 2019	54.70	55.45	54.50	54.97	83,338	-0.29(-0.53%)
May 17, 2019	56.10	56.55	55.21	55.26	96,153	-1.56(-2.74%)
May 16, 2019	56.85	57.39	56.58	56.82	94,127	+0.10(+0.17%)
May 15, 2019	55.80	56.92	55.56	56.73	87,645	+0.20(+0.35%)
May 14, 2019	56.05	57.17	55.67	56.53	95,880	+0.59(+1.05%)
May 13, 2019	57.80	57.97	55.62	55.94	125,213	-2.83(-4.82%)
May 10, 2019	58.73	58.99	57.71	58.77	78,309	-0.19(-0.32%)
May 09, 2019	58.04	59.18	57.67	58.96	91,045	+0.27(+0.47%)
May 08, 2019	59.70	60.05	58.63	58.69	83,014	-0.71(-1.19%)
May 07, 2019	59.09	60.36	59.03	59.39	105,380	-0.58(-0.96%)
May 06, 2019	59.56	60.30	58.48	59.97	127,408	-1.59(-2.58%)
May 03, 2019	59.64	61.86	59.26	61.56	167,019	+2.98(+5.09%)
May 02, 2019	58.05	58.85	57.61	58.58	113,638	+0.13(+0.22%)
May 01, 2019	60.25	60.80	58.13	58.45	195,193	-3.11(-5.05%)
Apr 30, 2019	61.74	61.76	60.61	61.56	122,276	+0.10(+0.16%)
Apr 29, 2019	61.63	61.83	61.26	61.46	61,082	-0.32(-0.52%)
Apr 26, 2019	60.33	61.92	60.05	61.79	68,010	+1.70(+2.82%)
Apr 25, 2019	61.12	61.16	59.97	60.09	118,921	-1.40(-2.28%)
Apr 24, 2019	61.31	61.95	61.20	61.49	99,270	+0.17(+0.27%)
Apr 23, 2019	60.85	62.24	60.70	61.32	91,532	+0.51(+0.84%)
Apr 22, 2019	61.70	61.87	60.48	60.81	87,623	-1.12(-1.81%)
Apr 18, 2019	62.08	62.33	61.45	61.93	92,890	-0.05(-0.08%)
Apr 17, 2019	62.41	62.52	61.84	61.98	86,522	+0.01(+0.02%)
Apr 16, 2019	61.79	62.19	61.53	61.97	125,051	+0.73(+1.18%)
Apr 15, 2019	61.56	61.94	60.99	61.25	75,360	-0.02(-0.03%)
Apr 12, 2019	61.14	61.41	60.90	61.27	102,373	+0.74(+1.22%)
Apr 11, 2019	61.04	61.13	60.42	60.53	66,753	-0.30(-0.50%)
Apr 10, 2019	60.28	61.31	59.94	60.83	119,490	+0.89(+1.49%)
Apr 09, 2019	60.95	60.99	59.83	59.94	99,320	-1.25(-2.04%)
Apr 08, 2019	60.75	61.21	59.81	61.19	68,041	+0.31(+0.52%)
Apr 05, 2019	60.34	60.94	60.13	60.87	95,541	+0.78(+1.31%)
Apr 04, 2019	59.06	60.14	58.93	60.09	80,479	+1.15(+1.95%)
Apr 03, 2019	59.12	59.46	58.45	58.94	79,706	+0.76(+1.30%)
Apr 02, 2019	58.77	58.77	57.75	58.19	82,571	-0.66(-1.12%)
Apr 01, 2019	58.48	59.51	57.95	58.84	101,347	+1.19(+2.06%)
Mar 29, 2019	58.64	59.11	57.30	57.66	114,404	-0.50(-0.86%)
Mar 28, 2019	57.40	58.24	56.62	58.16	88,485	+1.11(+1.94%)
Mar 27, 2019	56.49	57.34	56.41	57.05	80,342	+0.35(+0.62%)
Mar 26, 2019	55.72	56.93	55.42	56.70	180,283	+1.52(+2.76%)
Mar 25, 2019	55.67	55.80	54.78	55.18	248,426	-0.46(-0.83%)
Mar 22, 2019	58.44	58.54	55.62	55.64	186,902	-3.51(-5.94%)
Mar 21, 2019	57.52	59.39	57.45	59.15	132,016	+1.51(+2.62%)
Mar 20, 2019	57.73	58.58	56.80	57.64	202,893	-0.29(-0.51%)
Mar 19, 2019	59.09	59.55	57.65	57.93	194,895	-0.83(-1.42%)
Mar 18, 2019	59.01	59.23	57.99	58.77	72,319	+0.03(+0.05%)
Mar 15, 2019	57.38	59.15	57.32	58.74	344,540	+1.80(+3.17%)
Mar 14, 2019	58.34	58.45	56.90	56.93	86,078	-1.68(-2.86%)
Mar 13, 2019	59.83	59.86	58.60	58.61	197,966	-1.03(-1.73%)
Mar 12, 2019	60.27	60.95	59.49	59.64	207,641	-0.05(-0.08%)
Mar 11, 2019	58.63	59.92	58.39	59.69	139,752	+1.39(+2.39%)
Mar 08, 2019	58.46	58.79	58.09	58.29	108,592	-0.43(-0.73%)
Mar 07, 2019	59.25	59.41	58.45	58.73	190,208	-0.49(-0.83%)
Mar 06, 2019	59.89	60.16	59.10	59.22	242,272	-0.62(-1.03%)
Mar 05, 2019	59.47	59.90	59.20	59.83	115,938	+0.46(+0.78%)
Mar 04, 2019	59.05	59.67	58.33	59.37	118,937	+0.26(+0.45%)
Mar 01, 2019	58.47	59.98	58.41	59.11	120,318	+1.05(+1.81%)
Feb 28, 2019	58.36	58.91	58.01	58.06	149,175	-0.30(-0.52%)
Feb 27, 2019	57.61	58.56	57.39	58.36	86,694	+0.57(+0.98%)
Feb 26, 2019	59.29	59.92	57.70	57.79	162,709	-1.56(-2.63%)
Feb 25, 2019	58.45	59.49	58.45	59.35	158,832	+1.01(+1.73%)
Feb 22, 2019	58.02	58.96	57.86	58.34	157,026	+0.88(+1.54%)
Feb 21, 2019	58.47	58.75	57.07	57.46	114,707	-1.04(-1.78%)
Feb 20, 2019	57.76	59.44	57.76	58.50	150,871	+0.56(+0.96%)
Feb 19, 2019	56.87	58.06	56.87	57.94	357,887	+0.82(+1.44%)
Feb 15, 2019	56.98	57.19	56.57	57.12	168,548	+0.83(+1.48%)
Feb 14, 2019	56.82	57.41	56.23	56.28	147,987	-0.79(-1.39%)
Feb 13, 2019	57.03	57.53	56.92	57.08	81,447	+0.21(+0.36%)
Feb 12, 2019	55.73	56.92	55.73	56.87	77,325	+1.63(+2.94%)
Feb 11, 2019	54.96	55.31	54.55	55.25	85,787	+0.39(+0.71%)
Feb 08, 2019	55.30	56.01	54.35	54.85	103,583	-0.99(-1.77%)
Feb 07, 2019	56.57	56.69	55.11	55.84	98,021	-1.22(-2.15%)
Feb 06, 2019	56.61	57.46	56.61	57.07	82,091	+0.50(+0.88%)
Feb 05, 2019	57.31	57.45	55.96	56.57	127,712	-0.87(-1.52%)
Feb 04, 2019	57.85	58.40	57.01	57.44	201,776	-0.79(-1.36%)
Feb 01, 2019	55.44	59.21	55.44	58.23	301,055	+0.84(+1.47%)
Jan 31, 2019	55.90	57.56	55.40	57.39	207,881	+1.10(+1.95%)
Jan 30, 2019	55.21	56.93	54.18	56.29	219,026	+1.55(+2.83%)
Jan 29, 2019	55.01	55.44	54.53	54.75	243,505	-0.28(-0.52%)
Jan 28, 2019	54.68	55.07	54.11	55.03	96,429	+0.11(+0.20%)
Jan 25, 2019	53.66	54.98	53.36	54.92	119,095	+1.99(+3.76%)
Jan 24, 2019	52.26	53.45	52.26	52.93	137,493	+0.67(+1.27%)
Jan 23, 2019	53.73	53.73	51.74	52.27	94,205	-1.25(-2.34%)
Jan 22, 2019	53.86	53.92	52.76	53.52	81,522	-0.91(-1.67%)
Jan 18, 2019	53.32	55.47	52.96	54.43	137,669	+1.54(+2.91%)
Jan 17, 2019	51.91	53.30	51.84	52.89	107,572	+0.72(+1.37%)
Jan 16, 2019	51.48	52.87	51.35	52.18	132,689	+0.61(+1.18%)
Jan 15, 2019	52.09	52.09	51.33	51.57	76,536	-0.53(-1.02%)
Jan 14, 2019	52.52	53.21	51.57	52.10	114,628	-0.89(-1.68%)
Jan 11, 2019	52.24	53.23	51.65	52.99	142,057	+0.84(+1.62%)
Jan 10, 2019	50.65	52.36	50.31	52.15	252,191	+1.12(+2.19%)
Jan 09, 2019	51.24	51.43	50.64	51.03	201,462	+0.03(+0.06%)
Jan 08, 2019	51.46	51.99	50.90	51.00	220,076	+0.09(+0.17%)
Jan 07, 2019	50.85	51.59	50.71	50.91	156,016	-0.01(-0.02%)
Jan 04, 2019	49.41	51.20	48.70	50.92	155,630	+2.45(+5.05%)
Jan 03, 2019	49.58	49.58	47.97	48.47	130,795	-1.30(-2.62%)
Jan 02, 2019	49.44	50.37	49.12	49.78	187,266	-0.53(-1.05%)
Dec 31, 2018	50.10	50.35	48.67	50.31	120,320	+0.66(+1.32%)
Dec 28, 2018	49.92	50.48	48.96	49.65	147,364	-0.05(-0.10%)
Dec 27, 2018	47.69	49.74	47.27	49.70	130,047	+0.81(+1.66%)
Dec 26, 2018	47.10	48.96	46.12	48.89	154,138	+1.96(+4.18%)
Dec 24, 2018	48.16	48.69	46.89	46.93	92,868	-1.55(-3.19%)
Dec 21, 2018	48.50	49.29	47.39	48.47	603,132	-0.20(-0.40%)
Dec 20, 2018	47.83	49.36	47.76	48.67	184,355	+0.85(+1.78%)
Dec 19, 2018	49.81	50.59	47.19	47.82	269,586	-2.00(-4.01%)
Dec 18, 2018	49.98	50.85	49.59	49.82	144,681	+0.61(+1.23%)
Dec 17, 2018	48.35	50.73	48.00	49.21	245,800	+0.86(+1.78%)
Dec 14, 2018	49.18	50.02	48.11	48.35	260,744	-1.35(-2.72%)
Dec 13, 2018	50.17	51.17	49.63	49.70	194,262	-0.63(-1.25%)
Dec 12, 2018	50.39	51.63	49.65	50.33	128,505	+0.96(+1.95%)
Dec 11, 2018	50.42	51.06	48.76	49.37	121,675	-0.16(-0.32%)
Dec 10, 2018	50.03	50.19	48.69	49.52	146,237	-0.13(-0.26%)
Dec 07, 2018	51.99	52.77	49.57	49.65	228,496	-2.29(-4.41%)
Dec 06, 2018	52.20	52.20	50.46	51.94	172,400	-1.32(-2.48%)
Dec 04, 2018	56.92	56.92	53.22	53.27	135,117	-3.59(-6.31%)
Dec 03, 2018	56.26	57.01	55.16	56.85	146,937	+1.70(+3.09%)
Nov 30, 2018	54.27	55.40	53.75	55.15	189,001	+0.62(+1.13%)
Nov 29, 2018	54.52	55.28	53.56	54.53	78,847	-0.36(-0.66%)
Nov 28, 2018	52.68	54.90	51.58	54.89	209,640	+2.37(+4.52%)
Nov 27, 2018	53.04	53.20	52.20	52.52	80,194	-0.89(-1.67%)
Nov 26, 2018	54.60	55.14	53.11	53.41	125,194	-0.65(-1.20%)
Nov 23, 2018	53.53	54.69	52.95	54.06	36,841	-0.31(-0.58%)
Nov 21, 2018		54.37	54.37	54.37	0	+1.13(+2.11%)
Nov 20, 2018	53.86	54.11	52.71	53.25	112,448	-1.54(-2.81%)
Nov 19, 2018	55.88	56.35	54.66	54.78	130,562	-1.30(-2.32%)
Nov 16, 2018	56.19	56.80	55.16	56.09	143,411	-0.44(-0.78%)
Nov 15, 2018	54.73	56.91	54.05	56.53	89,947	+1.24(+2.25%)
Nov 14, 2018	55.71	55.98	54.65	55.28	81,144	+0.41(+0.75%)
Nov 13, 2018	54.73	55.62	54.33	54.87	102,809	+0.36(+0.66%)
Nov 12, 2018	55.45	55.45	54.39	54.51	136,103	-0.94(-1.69%)
Nov 09, 2018	51.37	55.86	51.37	55.45	167,517	-1.16(-2.06%)
Nov 08, 2018	58.05	58.57	56.47	56.62	148,386	-1.92(-3.28%)
Nov 07, 2018	56.83	58.85	56.48	58.53	146,273	+2.22(+3.95%)
Nov 06, 2018	55.90	57.95	55.90	56.31	203,661	+0.21(+0.37%)
Nov 05, 2018	56.99	57.32	55.54	56.11	243,383	-1.31(-2.28%)
Nov 02, 2018	56.69	58.91	56.35	57.42	220,326	+1.96(+3.53%)
Nov 01, 2018	54.13	55.60	53.95	55.46	139,587	+1.86(+3.47%)
Oct 31, 2018	54.84	55.07	53.44	53.60	152,923	-0.48(-0.89%)
Oct 30, 2018	52.95	54.33	52.73	54.08	117,259	+1.00(+1.88%)
Oct 29, 2018	53.99	54.94	52.48	53.08	117,116	+0.00(+0.00%)
Oct 26, 2018	52.88	53.99	52.03	53.08	168,334	-0.51(-0.95%)
Oct 25, 2018	52.96	54.24	52.71	53.59	173,623	+1.04(+1.97%)
Oct 24, 2018	55.59	55.76	52.43	52.55	197,323	-2.96(-5.33%)
Oct 23, 2018	55.25	56.22	54.32	55.51	140,852	-0.71(-1.27%)
Oct 22, 2018	55.61	56.40	55.05	56.22	136,057	+0.75(+1.36%)
Oct 19, 2018	56.60	56.76	55.16	55.47	138,916	-1.03(-1.82%)
Oct 18, 2018	56.57	56.97	56.15	56.50	156,601	-0.35(-0.62%)
Oct 17, 2018	57.23	57.53	56.56	56.85	133,087	-0.75(-1.31%)
Oct 16, 2018	56.18	57.68	55.31	57.60	175,821	+1.81(+3.25%)
Oct 15, 2018	56.00	56.64	55.48	55.79	128,769	-0.23(-0.42%)
Oct 12, 2018	57.52	57.52	55.20	56.03	148,109	-0.55(-0.97%)
Oct 11, 2018	58.21	58.72	56.54	56.58	144,996	-2.11(-3.60%)
Oct 10, 2018	60.48	60.63	58.59	58.69	205,273	-2.04(-3.35%)
Oct 09, 2018	62.72	63.13	60.59	60.73	173,884	-2.29(-3.64%)
Oct 08, 2018	63.32	63.57	62.71	63.02	247,363	-0.67(-1.05%)
Oct 05, 2018	64.92	65.01	63.63	63.68	142,900	-1.22(-1.89%)
Oct 04, 2018	65.94	66.28	64.73	64.91	108,300	-1.32(-2.00%)
Oct 03, 2018	65.73	67.05	65.10	66.23	82,162	+0.69(+1.05%)
Oct 02, 2018	65.99	66.46	65.07	65.54	63,666	-0.40(-0.61%)
Oct 01, 2018	66.37	66.95	65.64	65.95	92,874	-0.23(-0.36%)
Sep 28, 2018	65.50	66.52	65.50	66.18	127,068	+0.34(+0.52%)
Sep 27, 2018	66.18	66.28	65.64	65.84	78,243	-0.44(-0.66%)
Sep 26, 2018	66.91	67.33	65.86	66.28	98,233	-0.69(-1.02%)
Sep 25, 2018	67.16	67.42	66.72	66.96	102,995	-0.05(-0.07%)
Sep 24, 2018	67.31	67.31	66.03	67.01	104,080	-0.44(-0.65%)
Sep 21, 2018	68.58	68.75	67.21	67.45	283,860	-1.13(-1.64%)
Sep 20, 2018	67.94	69.07	67.31	68.58	116,976	+1.03(+1.52%)
Sep 19, 2018	66.52	67.60	66.52	67.55	182,836	+0.83(+1.25%)
Sep 18, 2018	66.82	67.11	65.74	66.72	121,528	-0.15(-0.22%)
Sep 17, 2018	66.77	67.36	66.47	66.87	78,036	+0.34(+0.52%)
Sep 14, 2018	65.54	67.11	65.45	66.52	137,282	+1.08(+1.65%)
Sep 13, 2018	65.10	65.59	64.61	65.45	105,931	+0.78(+1.21%)
Sep 12, 2018	64.17	65.28	63.98	64.66	133,474	+0.29(+0.46%)
Sep 11, 2018	64.57	64.96	63.64	64.37	136,956	-0.54(-0.83%)
Sep 10, 2018	65.30	65.59	64.81	64.91	76,788	-0.15(-0.23%)
Sep 07, 2018	64.66	65.10	64.08	65.05	86,925	+0.15(+0.23%)
Sep 06, 2018	65.50	65.89	64.57	64.91	94,601	-0.54(-0.82%)
Sep 05, 2018	64.96	65.94	64.57	65.45	124,744	+0.39(+0.60%)
Sep 04, 2018	65.69	65.69	64.17	65.05	135,982	-0.69(-1.04%)
Aug 31, 2018		65.74	65.74	65.74	0	-0.34(-0.52%)
Aug 30, 2018	66.67	66.91	65.64	66.08	96,238	-0.78(-1.17%)
Aug 29, 2018	66.52	67.11	65.59	66.87	107,305	+0.39(+0.59%)
Aug 28, 2018	67.55	67.84	65.98	66.47	92,060	-0.88(-1.31%)
Aug 27, 2018	67.31	67.94	67.06	67.36	66,057	+0.34(+0.51%)
Aug 24, 2018	66.72	67.11	66.52	67.01	79,264	+0.59(+0.88%)
Aug 23, 2018	66.77	66.77	65.59	66.43	113,068	-0.54(-0.80%)
Aug 22, 2018	66.91	67.11	66.52	66.96	84,947	+0.05(+0.07%)
Aug 21, 2018	66.03	67.21	66.03	66.91	107,241	+1.08(+1.63%)
Aug 20, 2018	65.99	66.33	64.96	65.84	119,104	+0.29(+0.45%)
Aug 17, 2018	65.01	65.74	64.81	65.55	100,686	+0.44(+0.68%)
Aug 16, 2018	65.30	65.64	65.03	65.11	103,748	+0.29(+0.45%)
Aug 15, 2018	64.96	65.45	63.54	64.81	154,682	-0.59(-0.90%)
Aug 14, 2018	65.15	66.08	64.76	65.40	90,782	+0.34(+0.53%)
Aug 13, 2018	67.26	67.55	64.96	65.06	157,592	-2.49(-3.69%)
Aug 10, 2018	67.01	67.80	66.23	67.55	197,385	+0.20(+0.29%)
Aug 09, 2018	67.31	67.80	66.72	67.36	165,034	+0.59(+0.88%)
Aug 08, 2018	66.52	67.36	65.94	66.77	131,720	+0.20(+0.29%)
Aug 07, 2018	68.28	68.68	66.52	66.57	224,153	-1.76(-2.58%)
Aug 06, 2018	70.97	71.02	68.14	68.33	191,700	-3.13(-4.38%)
Aug 03, 2018	76.40	79.05	70.95	71.46	156,293	-1.32(-1.81%)
Aug 02, 2018	72.44	73.22	71.51	72.78	115,596	-0.24(-0.33%)
Aug 01, 2018	73.62	73.81	72.00	73.03	103,597	-0.93(-1.26%)
Jul 31, 2018	73.62	74.94	73.47	73.96	111,676	+0.64(+0.87%)
Jul 30, 2018	73.22	74.35	73.22	73.32	91,847	+0.00(+0.00%)
Jul 27, 2018	74.45	74.64	72.93	73.32	75,846	-0.98(-1.32%)
Jul 26, 2018	72.93	74.50	72.93	74.30	86,534	+1.47(+2.01%)
Jul 25, 2018	73.08	73.27	71.71	72.83	84,322	-0.29(-0.40%)
Jul 24, 2018	73.13	74.06	72.54	73.13	189,977	+0.24(+0.34%)
Jul 23, 2018	73.86	73.86	72.78	72.88	108,909	-1.17(-1.59%)
Jul 20, 2018	74.40	74.79	73.86	74.06	59,602	-0.59(-0.79%)
Jul 19, 2018	73.22	74.89	72.74	74.64	102,898	+1.03(+1.40%)
Jul 18, 2018	73.32	73.81	72.74	73.62	108,426	+0.49(+0.67%)
Jul 17, 2018	72.78	73.27	72.74	73.13	69,108	+0.34(+0.47%)
Jul 16, 2018	73.37	73.47	72.30	72.78	99,975	-0.64(-0.87%)
Jul 13, 2018	73.76	74.55	72.83	73.42	84,566	-0.44(-0.60%)
Jul 12, 2018	75.08	75.08	73.57	73.86	99,731	-0.44(-0.59%)
Jul 11, 2018	75.96	75.96	73.96	74.30	135,532	-1.76(-2.32%)
Jul 10, 2018	75.87	76.65	75.33	76.06	89,767	+0.15(+0.19%)
Jul 09, 2018	75.43	75.96	75.08	75.92	89,725	+1.03(+1.37%)
Jul 06, 2018	74.40	75.13	73.91	74.89	100,527	+0.49(+0.66%)
Jul 05, 2018	74.40	74.50	73.71	74.40	96,259	+0.64(+0.86%)
Jul 03, 2018		73.76	73.76	73.76	0	-0.44(-0.59%)
Jul 02, 2018	72.98	74.20	72.54	74.20	113,046	+0.49(+0.66%)
Jun 29, 2018	73.52	74.84	73.52	73.71	162,857	+0.49(+0.67%)
Jun 28, 2018	72.78	73.47	72.17	73.22	166,349	+0.29(+0.40%)
Jun 27, 2018	73.57	74.45	72.83	72.93	149,818	-0.78(-1.06%)
Jun 26, 2018	72.64	74.06	72.05	73.71	206,329	+1.32(+1.82%)
Jun 25, 2018	73.81	73.81	72.15	72.39	253,294	-1.32(-1.79%)
Jun 22, 2018	74.15	74.69	73.67	73.71	488,602	+0.15(+0.20%)
Jun 21, 2018	74.69	75.13	73.37	73.57	306,315	-1.17(-1.57%)
Jun 20, 2018	74.50	74.94	74.06	74.74	72,443	+0.54(+0.73%)
Jun 19, 2018	73.81	74.64	72.54	74.20	187,528	-0.39(-0.52%)
Jun 18, 2018	73.96	74.99	73.86	74.59	167,388	+0.24(+0.33%)
Jun 15, 2018		74.64	72.83	74.35	262,559	+0.05(+0.07%)
Jun 14, 2018	74.20	74.30	72.74	74.30	129,567	+0.29(+0.40%)
Jun 13, 2018	74.15	74.30	73.52	74.01	111,099	+0.05(+0.07%)
Jun 12, 2018	74.01	74.25	73.47	73.96	98,904	+0.24(+0.33%)
Jun 11, 2018	73.91	74.15	73.37	73.71	96,209	-0.05(-0.07%)
Jun 08, 2018	73.96	74.25	73.13	73.76	109,691	-0.10(-0.13%)
Jun 07, 2018	74.50	74.84	73.81	73.86	95,158	-0.78(-1.05%)
Jun 06, 2018		74.64	73.08	74.64	136,363	+1.03(+1.40%)
Jun 05, 2018	73.22	73.76	72.83	73.62	148,113	+0.29(+0.40%)
Jun 04, 2018	73.32	73.42	72.44	73.32	118,367	+0.54(+0.74%)

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.