Skip to main content

Flexshares Quality Div Fund (NY: QDF )

67.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.93 29.31 28.84 29.31 104,101 +0.44(+1.52%)
Jun 29, 2016 28.65 28.92 28.59 28.87 94,339 +0.48(+1.69%)
Jun 28, 2016 28.23 28.39 28.15 28.39 120,329 +0.41(+1.46%)
Jun 27, 2016 28.34 28.34 27.87 27.99 370,109 -0.54(-1.91%)
Jun 24, 2016 28.62 29.00 28.51 28.53 376,891 -0.98(-3.33%)
Jun 23, 2016 29.40 29.51 29.36 29.51 62,639 +0.39(+1.35%)
Jun 22, 2016 29.23 29.34 29.11 29.12 133,878 -0.08(-0.27%)
Jun 21, 2016 29.20 29.26 29.11 29.20 84,012 +0.07(+0.25%)
Jun 20, 2016 29.19 29.35 29.10 29.13 90,001 +0.21(+0.73%)
Jun 17, 2016 28.91 29.00 28.81 28.92 67,748 +0.00(+0.00%)
Jun 16, 2016 28.67 28.95 28.55 28.92 477,569 +0.14(+0.47%)
Jun 15, 2016 28.81 29.00 28.78 28.78 57,345 -0.02(-0.08%)
Jun 14, 2016 28.81 28.87 28.63 28.81 142,608 -0.08(-0.28%)
Jun 13, 2016 29.07 29.17 28.88 28.89 79,350 -0.26(-0.90%)
Jun 10, 2016 29.15 29.26 29.07 29.15 43,227 -0.29(-0.97%)
Jun 09, 2016 29.36 29.45 29.28 29.43 54,657 -0.07(-0.24%)
Jun 08, 2016 29.44 29.53 29.42 29.51 101,217 +0.10(+0.35%)
Jun 07, 2016 29.39 29.51 29.39 29.40 151,972 +0.07(+0.24%)
Jun 06, 2016 29.19 29.39 29.19 29.33 53,579 +0.15(+0.52%)
Jun 03, 2016 29.16 29.21 29.00 29.18 76,564 -0.01(-0.03%)
Jun 02, 2016 28.98 29.19 28.97 29.19 51,244 +0.12(+0.41%)
Jun 01, 2016 28.85 29.11 28.84 29.07 42,927 +0.02(+0.08%)
May 31, 2016 29.21 29.21 28.92 29.04 68,699 +0.01(+0.03%)
May 27, 2016 28.91 29.04 29.04 29.04 77,412 +0.13(+0.44%)
May 26, 2016 28.99 28.99 28.85 28.91 132,198 +0.00(+0.00%)
May 25, 2016 28.84 28.98 28.79 28.91 100,294 +0.23(+0.80%)
May 24, 2016 28.46 28.69 28.46 28.68 124,259 +0.37(+1.29%)
May 23, 2016 28.38 28.41 28.31 28.31 47,563 -0.03(-0.11%)
May 20, 2016 28.46 28.46 28.28 28.35 113,921 +0.17(+0.59%)
May 19, 2016 28.20 28.22 27.97 28.18 103,495 -0.12(-0.42%)
May 18, 2016 28.26 28.51 28.16 28.30 260,264 -0.04(-0.14%)
May 17, 2016 28.52 28.59 28.25 28.34 87,545 -0.28(-0.97%)
May 16, 2016 28.39 28.69 28.39 28.62 73,179 +0.29(+1.04%)
May 13, 2016 28.50 28.64 28.27 28.32 97,294 -0.27(-0.94%)
May 12, 2016 28.74 28.74 28.44 28.59 47,873 -0.02(-0.06%)
May 11, 2016 28.81 28.85 28.60 28.61 49,896 -0.29(-1.02%)
May 10, 2016 28.63 28.91 28.63 28.90 47,638 +0.34(+1.20%)
May 09, 2016 28.56 28.66 28.50 28.56 72,469 -0.02(-0.08%)
May 06, 2016 28.45 28.62 28.39 28.58 102,185 +0.09(+0.31%)
May 05, 2016 28.55 28.59 28.43 28.50 58,974 -0.03(-0.11%)
May 04, 2016 28.54 28.66 28.45 28.53 78,450 -0.17(-0.58%)
May 03, 2016 28.77 28.77 28.58 28.70 102,673 -0.25(-0.86%)
May 02, 2016 28.89 28.97 28.80 28.94 89,780 +0.15(+0.53%)
Apr 29, 2016 28.91 28.91 28.60 28.79 137,520 -0.17(-0.60%)
Apr 28, 2016 29.14 29.27 28.93 28.97 116,056 -0.37(-1.27%)
Apr 27, 2016 29.24 29.39 29.14 29.34 129,141 +0.14(+0.46%)
Apr 26, 2016 29.13 29.21 29.06 29.20 289,696 +0.16(+0.55%)
Apr 25, 2016 29.02 29.07 28.89 29.04 100,571 -0.11(-0.38%)
Apr 22, 2016 29.10 29.22 29.03 29.16 120,220 +0.15(+0.52%)
Apr 21, 2016 29.24 29.24 28.95 29.00 1,056,115 -0.20(-0.68%)
Apr 20, 2016 29.20 29.33 29.14 29.20 1,889,424 +0.03(+0.10%)
Apr 19, 2016 29.16 29.25 29.09 29.17 62,647 +0.07(+0.25%)
Apr 18, 2016 28.92 29.11 28.92 29.10 130,120 +0.18(+0.63%)
Apr 15, 2016 28.97 28.97 28.86 28.92 76,546 -0.06(-0.19%)
Apr 14, 2016 29.04 29.04 28.92 28.97 110,864 -0.03(-0.11%)
Apr 13, 2016 28.87 29.04 28.85 29.00 97,007 +0.29(+1.00%)
Apr 12, 2016 28.46 28.77 28.43 28.72 91,152 +0.31(+1.07%)
Apr 11, 2016 28.56 28.66 28.39 28.41 76,178 +0.02(+0.07%)
Apr 08, 2016 28.52 28.58 28.35 28.39 67,656 +0.11(+0.39%)
Apr 07, 2016 28.52 28.54 28.19 28.28 61,589 -0.35(-1.22%)
Apr 06, 2016 28.42 28.64 28.32 28.63 80,973 +0.25(+0.87%)
Apr 05, 2016 28.46 28.55 28.35 28.39 81,821 -0.25(-0.86%)
Apr 04, 2016 28.72 28.78 28.61 28.63 51,609 -0.14(-0.47%)
Apr 01, 2016 28.48 28.77 28.45 28.77 67,393 +0.08(+0.28%)
Mar 31, 2016 28.67 28.79 28.64 28.69 83,901 +0.02(+0.06%)
Mar 30, 2016 28.75 28.83 28.61 28.67 102,161 +0.05(+0.17%)
Mar 29, 2016 28.30 28.62 28.22 28.62 56,778 +0.26(+0.92%)
Mar 28, 2016 28.47 28.47 28.28 28.36 92,750 +0.04(+0.14%)
Mar 24, 2016 28.13 28.32 28.32 28.32 112,783 -0.01(-0.03%)
Mar 23, 2016 28.43 28.54 28.31 28.33 364,010 -0.21(-0.75%)
Mar 22, 2016 28.43 28.66 28.40 28.54 90,774 -0.05(-0.17%)
Mar 21, 2016 28.57 28.63 28.46 28.59 79,155 +0.03(+0.09%)
Mar 18, 2016 28.57 28.63 28.47 28.57 128,976 +0.12(+0.42%)
Mar 17, 2016 28.28 28.52 28.14 28.45 134,890 +0.29(+1.04%)
Mar 16, 2016 27.92 28.20 27.88 28.16 125,315 +0.24(+0.85%)
Mar 15, 2016 28.00 28.00 27.80 27.92 100,971 -0.13(-0.45%)
Mar 14, 2016 28.12 28.12 27.96 28.05 61,968 -0.08(-0.28%)
Mar 11, 2016 27.92 28.12 27.91 28.12 421,305 +0.47(+1.71%)
Mar 10, 2016 27.79 27.85 27.41 27.65 82,578 -0.06(-0.20%)
Mar 09, 2016 27.81 27.81 27.63 27.71 140,132 +0.19(+0.69%)
Mar 08, 2016 27.75 27.80 27.51 27.52 95,173 -0.33(-1.19%)
Mar 07, 2016 27.67 27.94 27.66 27.85 85,933 +0.13(+0.46%)
Mar 04, 2016 27.56 27.85 27.51 27.72 163,620 +0.13(+0.49%)
Mar 03, 2016 27.41 27.60 27.29 27.59 137,286 +0.24(+0.89%)
Mar 02, 2016 27.25 27.34 27.01 27.34 99,205 +0.22(+0.81%)
Mar 01, 2016 26.88 27.14 26.71 27.12 104,973 +0.47(+1.78%)
Feb 29, 2016 26.82 26.96 26.64 26.65 77,216 -0.10(-0.38%)
Feb 26, 2016 27.02 27.02 26.74 26.75 43,245 -0.09(-0.32%)
Feb 25, 2016 26.66 26.84 26.53 26.84 113,004 +0.27(+1.01%)
Feb 24, 2016 26.12 26.59 26.09 26.57 753,925 +0.12(+0.45%)
Feb 23, 2016 26.74 26.74 26.42 26.45 172,766 -0.24(-0.89%)
Feb 22, 2016 26.62 26.76 26.62 26.69 134,258 +0.32(+1.20%)
Feb 19, 2016 26.41 26.41 26.18 26.37 128,974 -0.04(-0.15%)
Feb 18, 2016 26.55 26.55 26.38 26.41 286,151 -0.02(-0.06%)
Feb 17, 2016 26.20 26.48 26.20 26.43 306,472 +0.32(+1.21%)
Feb 16, 2016 25.91 26.11 25.78 26.11 6,038,601 +0.51(+1.98%)
Feb 12, 2016 25.69 25.60 25.60 25.60 104,136 +0.44(+1.75%)
Feb 11, 2016 25.08 25.28 24.97 25.16 122,238 -0.26(-1.02%)
Feb 10, 2016 25.69 25.84 25.43 25.43 879,637 -0.11(-0.43%)
Feb 09, 2016 25.48 25.74 25.39 25.54 133,110 -0.09(-0.37%)
Feb 08, 2016 25.56 25.71 25.31 25.63 81,662 -0.23(-0.88%)
Feb 05, 2016 26.19 26.19 25.80 25.86 69,113 -0.32(-1.21%)
Feb 04, 2016 26.05 26.30 26.01 26.17 204,364 +0.05(+0.18%)
Feb 03, 2016 26.11 26.16 25.63 26.13 199,913 +0.13(+0.52%)
Feb 02, 2016 26.14 26.14 25.94 25.99 278,705 -0.48(-1.82%)
Feb 01, 2016 26.25 26.52 26.23 26.47 78,709 +0.06(+0.21%)
Jan 29, 2016 26.11 26.42 26.06 26.42 101,596 +0.64(+2.48%)
Jan 28, 2016 25.82 25.84 25.58 25.78 43,371 +0.13(+0.52%)
Jan 27, 2016 25.73 26.06 25.51 25.65 102,215 -0.21(-0.82%)
Jan 26, 2016 25.54 25.89 25.43 25.86 2,378,928 +0.44(+1.74%)
Jan 25, 2016 25.83 25.83 25.42 25.42 4,001,994 -0.37(-1.44%)
Jan 22, 2016 25.65 25.84 25.62 25.79 20,907 +0.49(+1.93%)
Jan 21, 2016 25.29 25.50 25.01 25.30 749,018 +0.16(+0.63%)
Jan 20, 2016 25.08 25.32 24.54 25.14 259,309 -0.39(-1.55%)
Jan 19, 2016 25.80 25.80 25.32 25.54 51,375 +0.03(+0.12%)
Jan 15, 2016 25.40 25.50 25.50 25.50 37,372 -0.52(-2.00%)
Jan 14, 2016 25.54 26.16 25.50 26.03 242,939 +0.40(+1.57%)
Jan 13, 2016 26.29 26.31 25.57 25.62 336,613 -0.58(-2.20%)
Jan 12, 2016 26.27 26.29 25.91 26.20 315,990 +0.10(+0.36%)
Jan 11, 2016 26.09 26.14 25.82 26.10 119,941 +0.11(+0.44%)
Jan 08, 2016 26.48 26.48 25.99 25.99 76,931 -0.37(-1.42%)
Jan 07, 2016 26.51 26.70 26.29 26.36 123,539 -0.55(-2.04%)
Jan 06, 2016 26.97 27.05 26.77 26.91 44,553 -0.37(-1.37%)
Jan 05, 2016 27.23 27.34 27.10 27.29 48,755 +0.09(+0.35%)
Jan 04, 2016 27.07 27.19 26.87 27.19 262,836 -0.29(-1.06%)
Dec 31, 2015 27.62 27.49 27.49 27.49 34,585 -0.29(-1.05%)
Dec 30, 2015 27.90 27.91 27.76 27.78 197,150 -0.16(-0.57%)
Dec 29, 2015 27.88 27.97 27.86 27.94 38,258 +0.25(+0.89%)
Dec 28, 2015 27.70 27.70 27.56 27.69 40,364 -0.13(-0.46%)
Dec 24, 2015 27.80 27.81 27.81 27.81 22,240 -0.03(-0.10%)
Dec 23, 2015 27.62 27.84 27.62 27.84 199,541 +0.40(+1.45%)
Dec 22, 2015 27.34 27.49 27.17 27.44 186,073 +0.29(+1.07%)
Dec 21, 2015 27.18 27.24 27.03 27.16 237,641 +0.08(+0.31%)
Dec 18, 2015 27.32 27.32 27.07 27.07 464,724 -0.44(-1.58%)
Dec 17, 2015 27.84 27.84 27.51 27.51 263,320 -0.36(-1.29%)
Dec 16, 2015 27.66 27.91 27.55 27.87 84,107 +0.41(+1.48%)
Dec 15, 2015 27.36 27.57 27.36 27.46 98,421 +0.23(+0.86%)
Dec 14, 2015 27.18 27.24 26.92 27.23 98,986 +0.05(+0.18%)
Dec 11, 2015 27.37 27.37 27.15 27.18 59,638 -0.46(-1.68%)
Dec 10, 2015 27.59 27.77 27.59 27.64 99,393 +0.05(+0.20%)
Dec 09, 2015 27.75 28.02 27.51 27.59 66,228 -0.23(-0.82%)
Dec 08, 2015 27.71 27.89 27.71 27.81 46,861 -0.13(-0.46%)
Dec 07, 2015 28.16 28.16 27.84 27.94 51,195 -0.25(-0.87%)
Dec 04, 2015 27.80 28.20 27.80 28.19 109,056 +0.49(+1.75%)
Dec 03, 2015 28.11 28.11 27.61 27.70 148,790 -0.41(-1.45%)
Dec 02, 2015 28.46 28.46 28.08 28.11 105,111 -0.32(-1.13%)
Dec 01, 2015 28.22 28.43 28.22 28.43 52,463 +0.27(+0.94%)
Nov 30, 2015 28.28 28.28 28.15 28.16 74,381 -0.08(-0.29%)
Nov 27, 2015 28.21 28.26 28.18 28.25 21,864 +0.03(+0.09%)
Nov 25, 2015 28.20 28.22 28.22 28.22 36,684 +0.02(+0.06%)
Nov 24, 2015 28.06 28.23 27.95 28.20 77,107 +0.08(+0.28%)
Nov 23, 2015 28.12 28.18 28.05 28.12 20,926 +0.05(+0.16%)
Nov 20, 2015 28.19 28.23 28.08 28.08 32,001 +0.06(+0.22%)
Nov 19, 2015 28.02 28.07 27.97 28.02 264,849 +0.10(+0.34%)
Nov 18, 2015 27.70 27.92 27.70 27.92 81,767 +0.28(+1.02%)
Nov 17, 2015 27.69 27.84 27.60 27.64 21,629 -0.02(-0.08%)
Nov 16, 2015 27.42 27.66 27.34 27.66 121,927 +0.41(+1.49%)
Nov 13, 2015 27.43 27.43 27.26 27.26 53,788 -0.33(-1.19%)
Nov 12, 2015 27.83 27.83 27.57 27.59 93,576 -0.38(-1.37%)
Nov 11, 2015 28.13 28.13 27.97 27.97 14,493 -0.10(-0.36%)
Nov 10, 2015 27.95 28.07 27.94 28.07 36,483 +0.03(+0.11%)
Nov 09, 2015 28.16 28.20 27.95 28.04 39,813 -0.26(-0.91%)
Nov 06, 2015 28.33 28.34 28.16 28.30 36,060 -0.13(-0.44%)
Nov 05, 2015 28.46 28.49 28.30 28.42 36,410 +0.02(+0.08%)
Nov 04, 2015 28.67 28.67 28.39 28.40 216,952 -0.18(-0.63%)
Nov 03, 2015 28.50 28.67 28.46 28.58 47,473 +0.11(+0.40%)
Nov 02, 2015 28.20 28.52 28.20 28.47 22,500 +0.22(+0.76%)
Oct 30, 2015 28.29 28.34 28.23 28.25 11,379 -0.00(-0.01%)
Oct 29, 2015 28.22 28.27 28.16 28.25 31,483 -0.01(-0.02%)
Oct 28, 2015 27.96 28.27 27.96 28.26 26,051 +0.30(+1.06%)
Oct 27, 2015 27.95 27.98 27.82 27.96 20,775 -0.12(-0.42%)
Oct 26, 2015 28.12 28.15 28.03 28.08 32,050 -0.08(-0.28%)
Oct 23, 2015 28.22 28.22 28.05 28.16 34,556 +0.08(+0.28%)
Oct 22, 2015 27.71 28.10 27.71 28.08 23,572 +0.47(+1.70%)
Oct 21, 2015 27.66 27.74 27.58 27.61 86,167 -0.00(-0.00%)
Oct 20, 2015 27.57 27.71 27.54 27.61 75,118 -0.03(-0.11%)
Oct 19, 2015 27.54 27.64 27.54 27.64 16,386 -0.02(-0.08%)
Oct 16, 2015 27.59 27.66 27.55 27.66 45,456 +0.16(+0.60%)
Oct 15, 2015 27.26 27.50 27.21 27.50 79,257 +0.28(+1.03%)
Oct 14, 2015 27.28 27.29 27.19 27.22 62,836 -0.13(-0.46%)
Oct 13, 2015 27.52 27.55 27.31 27.34 37,030 -0.15(-0.54%)
Oct 12, 2015 27.48 27.54 27.44 27.49 51,001 -0.04(-0.14%)
Oct 09, 2015 27.56 27.59 27.45 27.53 51,874 +0.02(+0.06%)
Oct 08, 2015 27.20 27.52 27.19 27.52 46,219 +0.34(+1.24%)
Oct 07, 2015 27.17 27.27 26.98 27.18 24,604 +0.16(+0.60%)
Oct 06, 2015 26.99 27.07 26.94 27.01 102,445 +0.00(+0.02%)
Oct 05, 2015 26.62 27.03 26.62 27.01 54,540 +0.60(+2.26%)
Oct 02, 2015 25.84 26.41 25.81 26.41 30,442 +0.28(+1.08%)
Oct 01, 2015 26.21 26.21 25.86 26.13 96,173 +0.01(+0.03%)
Sep 30, 2015 26.03 26.13 25.95 26.12 55,797 +0.38(+1.46%)
Sep 29, 2015 25.74 25.87 25.60 25.75 431,441 +0.02(+0.06%)
Sep 28, 2015 26.05 26.06 25.68 25.73 40,622 -0.49(-1.85%)
Sep 25, 2015 26.51 26.51 26.15 26.22 35,649 -0.02(-0.06%)
Sep 24, 2015 26.16 26.32 25.96 26.23 110,642 -0.08(-0.31%)
Sep 23, 2015 26.40 26.40 26.21 26.31 32,387 -0.02(-0.09%)
Sep 22, 2015 26.33 26.40 26.21 26.34 54,303 -0.24(-0.92%)
Sep 21, 2015 26.62 26.76 26.58 26.58 23,809 +0.10(+0.38%)
Sep 18, 2015 26.68 26.73 26.45 26.48 29,345 -0.61(-2.24%)
Sep 17, 2015 27.10 27.34 26.93 27.09 26,184 +0.04(+0.14%)
Sep 16, 2015 26.76 27.05 26.76 27.05 142,279 +0.30(+1.14%)
Sep 15, 2015 26.47 26.80 26.47 26.75 42,722 +0.33(+1.24%)
Sep 14, 2015 26.56 26.56 26.38 26.42 58,345 -0.04(-0.15%)
Sep 11, 2015 26.21 26.46 26.21 26.46 69,422 +0.14(+0.53%)
Sep 10, 2015 26.25 26.57 26.23 26.32 67,531 +0.09(+0.36%)
Sep 09, 2015 26.89 26.89 26.23 26.23 110,013 -0.39(-1.46%)
Sep 08, 2015 26.43 26.62 26.34 26.61 50,117 +0.57(+2.21%)
Sep 04, 2015 26.09 26.04 26.04 26.04 29,598 -0.42(-1.60%)
Sep 03, 2015 26.58 26.68 26.36 26.46 48,701 +0.15(+0.57%)
Sep 02, 2015 26.24 26.31 26.06 26.31 37,069 +0.26(+1.01%)
Sep 01, 2015 26.26 26.34 25.88 26.05 32,509 -0.75(-2.81%)
Aug 31, 2015 26.90 26.90 26.67 26.80 60,933 -0.12(-0.43%)
Aug 28, 2015 26.82 26.95 26.80 26.92 119,956 +0.05(+0.17%)
Aug 27, 2015 26.58 26.91 26.47 26.87 269,361 +0.59(+2.25%)
Aug 26, 2015 26.05 26.28 25.55 26.28 118,515 +0.81(+3.17%)
Aug 25, 2015 26.52 26.52 25.47 25.47 92,562 -0.55(-2.11%)
Aug 24, 2015 25.69 26.61 22.71 26.02 249,407 -0.83(-3.08%)
Aug 21, 2015 27.41 27.41 26.85 26.85 156,670 -0.81(-2.92%)
Aug 20, 2015 27.84 27.86 27.66 27.66 30,821 -0.44(-1.58%)
Aug 19, 2015 28.27 28.27 27.96 28.10 33,975 -0.20(-0.71%)
Aug 18, 2015 28.31 28.36 28.26 28.30 24,769 -0.04(-0.13%)
Aug 17, 2015 28.18 28.35 28.07 28.34 22,347 +0.13(+0.46%)
Aug 14, 2015 28.07 28.23 28.07 28.21 52,523 +0.09(+0.30%)
Aug 13, 2015 28.18 28.23 28.08 28.12 44,117 -0.05(-0.17%)
Aug 12, 2015 27.91 28.19 27.76 28.17 55,546 +0.04(+0.14%)
Aug 11, 2015 28.17 28.18 28.02 28.13 163,842 -0.22(-0.77%)
Aug 10, 2015 28.18 28.35 28.18 28.35 55,487 +0.38(+1.36%)
Aug 07, 2015 28.06 28.06 27.90 27.97 41,235 -0.09(-0.33%)
Aug 06, 2015 28.28 28.28 27.97 28.06 46,030 -0.15(-0.52%)
Aug 05, 2015 28.25 28.35 28.17 28.21 59,877 +0.14(+0.50%)
Aug 04, 2015 28.13 28.21 28.02 28.07 16,813 -0.05(-0.19%)
Aug 03, 2015 28.32 28.32 28.05 28.12 35,420 -0.13(-0.47%)
Jul 31, 2015 28.39 28.39 28.22 28.25 15,181 +0.02(+0.08%)
Jul 30, 2015 28.14 28.26 28.14 28.23 36,902 -0.01(-0.03%)
Jul 29, 2015 28.04 28.24 28.02 28.24 50,383 +0.26(+0.94%)
Jul 28, 2015 27.84 28.01 27.71 27.97 74,941 +0.30(+1.07%)
Jul 27, 2015 27.74 27.74 27.59 27.68 54,365 -0.11(-0.39%)
Jul 24, 2015 28.02 28.02 27.75 27.79 93,478 -0.27(-0.97%)
Jul 23, 2015 28.30 28.30 28.01 28.06 77,877 -0.15(-0.52%)
Jul 22, 2015 28.17 28.26 28.17 28.21 58,717 -0.09(-0.33%)
Jul 21, 2015 28.45 28.46 28.25 28.30 48,117 -0.15(-0.52%)
Jul 20, 2015 28.53 28.53 28.42 28.45 50,406 +0.01(+0.03%)
Jul 17, 2015 28.47 28.47 28.42 28.44 25,920 -0.12(-0.44%)
Jul 16, 2015 28.47 28.56 28.46 28.56 48,277 +0.23(+0.82%)
Jul 15, 2015 28.42 28.46 28.29 28.33 182,457 -0.09(-0.30%)
Jul 14, 2015 28.33 28.42 28.33 28.42 127,437 +0.11(+0.38%)
Jul 13, 2015 28.27 28.33 28.25 28.31 30,970 +0.25(+0.89%)
Jul 10, 2015 28.02 28.09 27.95 28.06 75,684 +0.33(+1.21%)
Jul 09, 2015 28.04 28.09 27.73 27.73 24,555 -0.05(-0.20%)
Jul 08, 2015 27.98 27.98 27.71 27.78 35,549 -0.37(-1.30%)
Jul 07, 2015 28.01 28.18 27.67 28.14 55,340 +0.22(+0.78%)
Jul 06, 2015 27.88 28.03 27.82 27.93 64,467 -0.11(-0.39%)
Jul 02, 2015 28.12 28.04 28.04 28.04 37,835 +0.01(+0.03%)
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.