ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C (ALRCX) Exchange: NMFQS
Data as of April 25, 2024
$5.64 ($0.00) 0.00%
ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C - Daily Information
Click for more stock information on ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $5.64 |
Previous Close | $5.64 |
High | $5.64 |
Low | $5.64 |
Adjusted Open | $5.64 |
Previous Adjusted Close | $5.64 |
Adjusted High | $5.64 |
Adjusted Low | $5.64 |
About ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C (ALRCX)
DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the United States energy infrastructure Master Limited Partnership (“MLP”) asset class. The Index was developed by Alerian, a leading provider of objective MLP benchmarks, data and analytics. The Index is comprised of energy infrastructure MLPs that earn a majority of their cash flow from the pipeline transportation, gathering, processing, and storage of energy commodities. As of December 31, 2017, the U.S. dollar-denominated market capitalizations of the Index Components ranged from approximately $2 billion to approximately $57 billion. The Fund will normally invest at least 90% of its total net assets in securities that comprise the Index (or depositary receipts based on such securities). Under normal conditions, the Fund generally will invest in all of the securities that comprise the Index in proportion to their weightings in the Index; however, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Index in those weightings. In those circumstances, the Fund may purchase a sample of the securities in the Index or utilize various combinations of other available investment techniques in seeking performance which corresponds to the performance of the Index. MLPs are publicly traded partnerships engaged in the transportation, storage and processing of minerals and natural resources. By confining their operations to these specific activities, their interests, or units, are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. To qualify as an MLP and to not be taxed as a corporation, a partnership must receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the “Code”). These qualifying sources include natural resource-based activities such as the processing, transportation and storage of mineral or natural resources. MLPs generally have two classes of owners, the general partner and limited partners. The general partner of an MLP is typically owned by a major energy company, an investment fund, the direct management of the MLP, or is an entity owned by one or more of such parties. The general partner may be structured as a private or publicly traded corporation or other entity. The general partner typically controls the operations and management of the MLP through an up to 2% equity interest in the MLP plus, in many cases, ownership of common units and subordinated units. Limited partners typically own the remainder of the partnership, through ownership of common units, and have a limited role in the partnership’s operations and management. MLPs are typically structured such that common units and general partner interests have first priority to receive quarterly cash distributions up to an established minimum amount (“minimum quarterly distributions” or “MQD”). Common and general partner interests also accrue arrearages in distributions to the extent the MQD is not paid. Once common and general partner interests have been paid, subordinated units receive distributions of up to the MQD; however, subordinated units do not accrue arrearages. Distributable cash in excess of the MQD is paid to both common and subordinated units and is distributed to both common and subordinated units generally on a pro rata basis. The general partner is also eligible to receive incentive distributions if the general partner operates the business in a manner which results in distributions paid per common unit surpassing specified target levels. As the general partner increases cash distributions to the limited partners, the general partner receives an increasingly higher percentage of the incremental cash distributions.
Invest in ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C (ALRCX)
Historical Stock Data for ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C (ALRCX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-04-27 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
2018-04-26 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
2018-04-25 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
2018-04-24 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
2018-04-23 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2018-04-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
2018-04-19 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
2018-04-18 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
2018-04-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
2018-04-16 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
2018-04-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
2018-04-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
2018-04-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
2018-04-10 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
2018-04-09 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
2018-04-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
2018-04-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
2018-04-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
2018-04-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
2018-04-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2018-03-29 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
2018-03-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
2018-03-27 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
2018-03-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
2018-03-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
2018-03-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
2018-03-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
2018-03-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
2018-03-19 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
2018-03-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
2018-03-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
2018-03-14 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
2018-03-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
2018-03-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
2018-03-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
2018-03-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
2018-03-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
2018-03-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
2018-03-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
2018-03-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
2018-03-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
2018-02-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
2018-02-27 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
2018-02-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
2018-02-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
2018-02-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
2018-02-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
2018-02-20 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
2018-02-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
2018-02-15 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
2018-02-14 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
2018-02-13 | $6.16 | $6.16 | $6.16 | $6.16 | $6.04 | 0 |
2018-02-12 | $6.10 | $6.10 | $6.10 | $6.10 | $5.98 | 0 |
2018-02-09 | $5.96 | $5.96 | $5.96 | $5.96 | $5.84 | 0 |
2018-02-08 | $6.02 | $6.02 | $6.02 | $6.02 | $5.90 | 0 |
2018-02-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.11 | 0 |
2018-02-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.13 | 0 |
2018-02-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.01 | 0 |
2018-02-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.12 | 0 |
2018-02-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.30 | 0 |
2018-01-31 | $6.38 | $6.38 | $6.38 | $6.38 | $6.25 | 0 |
2018-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.27 | 0 |
2018-01-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.38 | 0 |
2018-01-26 | $6.66 | $6.66 | $6.66 | $6.66 | $6.53 | 0 |
2018-01-25 | $6.64 | $6.64 | $6.64 | $6.64 | $6.51 | 0 |
2018-01-24 | $6.64 | $6.64 | $6.64 | $6.64 | $6.51 | 0 |
2018-01-23 | $6.68 | $6.68 | $6.68 | $6.68 | $6.55 | 0 |
2018-01-22 | $6.66 | $6.66 | $6.66 | $6.66 | $6.53 | 0 |
2018-01-19 | $6.51 | $6.51 | $6.51 | $6.51 | $6.38 | 0 |
2018-01-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
2018-01-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.40 | 0 |
2018-01-16 | $6.57 | $6.57 | $6.57 | $6.57 | $6.44 | 0 |
2018-01-12 | $6.62 | $6.62 | $6.62 | $6.62 | $6.49 | 0 |
2018-01-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.43 | 0 |
2018-01-10 | $6.43 | $6.43 | $6.43 | $6.43 | $6.30 | 0 |
2018-01-09 | $6.39 | $6.39 | $6.39 | $6.39 | $6.26 | 0 |
2018-01-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
2018-01-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.19 | 0 |
2018-01-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
2018-01-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.19 | 0 |
2018-01-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.04 | 0 |
2017-12-29 | $6.03 | $6.03 | $6.03 | $6.03 | $5.91 | 0 |
2017-12-28 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
2017-12-27 | $6.01 | $6.01 | $6.01 | $6.01 | $5.89 | 0 |
2017-12-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 0 |
2017-12-22 | $6.01 | $6.01 | $6.01 | $6.01 | $5.89 | 0 |
2017-12-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.86 | 0 |
2017-12-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.84 | 0 |
2017-12-19 | $5.98 | $5.98 | $5.98 | $5.98 | $5.86 | 0 |
2017-12-18 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
2017-12-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
2017-12-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.93 | 0 |
2017-12-13 | $6.01 | $6.01 | $6.01 | $6.01 | $5.89 | 0 |
2017-12-12 | $5.98 | $5.98 | $5.98 | $5.98 | $5.86 | 0 |
2017-12-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
2017-12-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.69 | 0 |
2017-12-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.67 | 0 |
2017-12-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.59 | 0 |
2017-12-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.68 | 0 |
2017-12-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.72 | 0 |
2017-12-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.75 | 0 |
2017-11-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.66 | 0 |
2017-11-29 | $5.53 | $5.53 | $5.53 | $5.53 | $5.42 | 0 |
2017-11-28 | $5.57 | $5.57 | $5.57 | $5.57 | $5.46 | 0 |
2017-11-27 | $5.59 | $5.59 | $5.59 | $5.59 | $5.48 | 0 |
2017-11-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.56 | 0 |
2017-11-22 | $5.68 | $5.68 | $5.68 | $5.68 | $5.57 | 0 |
2017-11-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.53 | 0 |
2017-11-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
2017-11-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.60 | 0 |
2017-11-16 | $5.71 | $5.71 | $5.71 | $5.71 | $5.60 | 0 |
2017-11-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.60 | 0 |
2017-11-14 | $5.68 | $5.68 | $5.68 | $5.68 | $5.57 | 0 |
2017-11-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.66 | 0 |
2017-11-10 | $5.89 | $5.89 | $5.89 | $5.89 | $5.77 | 0 |
2017-11-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.80 | 0 |
2017-11-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.81 | 0 |
2017-11-07 | $6.02 | $6.02 | $6.02 | $6.02 | $5.90 | 0 |
2017-11-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.85 | 0 |
2017-11-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.76 | 0 |
2017-11-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.73 | 0 |
2017-11-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.84 | 0 |
2017-10-31 | $5.87 | $5.87 | $5.87 | $5.87 | $5.75 | 0 |
2017-10-30 | $5.87 | $5.87 | $5.87 | $5.87 | $5.75 | 0 |
2017-10-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.71 | 0 |
2017-10-26 | $5.73 | $5.73 | $5.73 | $5.73 | $5.62 | 0 |
2017-10-25 | $5.77 | $5.77 | $5.77 | $5.77 | $5.54 | 0 |
2017-10-24 | $5.91 | $5.91 | $5.91 | $5.91 | $5.68 | 0 |
2017-10-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.71 | 0 |
2017-10-20 | $6.03 | $6.03 | $6.03 | $6.03 | $5.79 | 0 |
2017-10-19 | $6.08 | $6.08 | $6.08 | $6.08 | $5.84 | 0 |
2017-10-18 | $6.06 | $6.06 | $6.06 | $6.06 | $5.82 | 0 |
2017-10-17 | $6.17 | $6.17 | $6.17 | $6.17 | $5.92 | 0 |
2017-10-16 | $6.21 | $6.21 | $6.21 | $6.21 | $5.96 | 0 |
2017-10-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
2017-10-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
2017-10-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.12 | 0 |
2017-10-10 | $6.34 | $6.34 | $6.34 | $6.34 | $6.09 | 0 |
2017-10-09 | $6.34 | $6.34 | $6.34 | $6.34 | $6.09 | 0 |
2017-10-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.13 | 0 |
2017-10-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.13 | 0 |
2017-10-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
2017-10-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
2017-10-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.06 | 0 |
2017-09-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.04 | 0 |
2017-09-28 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
2017-09-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.04 | 0 |
2017-09-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.08 | 0 |
2017-09-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.10 | 0 |
2017-09-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.96 | 0 |
2017-09-21 | $6.21 | $6.21 | $6.21 | $6.21 | $5.96 | 0 |
2017-09-20 | $6.25 | $6.25 | $6.25 | $6.25 | $6.00 | 0 |
2017-09-19 | $6.27 | $6.27 | $6.27 | $6.27 | $6.02 | 0 |
2017-09-18 | $6.30 | $6.30 | $6.30 | $6.30 | $6.05 | 0 |
2017-09-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.05 | 0 |
2017-09-14 | $6.34 | $6.34 | $6.34 | $6.34 | $6.09 | 0 |
2017-09-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.07 | 0 |
2017-09-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
2017-09-11 | $6.25 | $6.25 | $6.25 | $6.25 | $6.00 | 0 |
2017-09-08 | $6.21 | $6.21 | $6.21 | $6.21 | $5.96 | 0 |
2017-09-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
2017-09-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
2017-09-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.99 | 0 |
2017-09-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.03 | 0 |
2017-08-31 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
2017-08-30 | $6.12 | $6.12 | $6.12 | $6.12 | $5.88 | 0 |
2017-08-29 | $6.08 | $6.08 | $6.08 | $6.08 | $5.84 | 0 |
2017-08-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.82 | 0 |
2017-08-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.86 | 0 |
2017-08-24 | $6.08 | $6.08 | $6.08 | $6.08 | $5.84 | 0 |
2017-08-23 | $6.08 | $6.08 | $6.08 | $6.08 | $5.84 | 0 |
2017-08-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.75 | 0 |
2017-08-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.67 | 0 |
2017-08-18 | $5.99 | $5.99 | $5.99 | $5.99 | $5.75 | 0 |
2017-08-17 | $5.99 | $5.99 | $5.99 | $5.99 | $5.75 | 0 |
2017-08-16 | $6.02 | $6.02 | $6.02 | $6.02 | $5.78 | 0 |
2017-08-15 | $6.07 | $6.07 | $6.07 | $6.07 | $5.83 | 0 |
2017-08-14 | $6.32 | $6.32 | $6.32 | $6.32 | $5.94 | 0 |
2017-08-11 | $6.33 | $6.33 | $6.33 | $6.33 | $5.95 | 0 |
2017-08-10 | $6.37 | $6.37 | $6.37 | $6.37 | $5.99 | 0 |
2017-08-09 | $6.44 | $6.44 | $6.44 | $6.44 | $6.06 | 0 |
2017-08-08 | $6.39 | $6.39 | $6.39 | $6.39 | $6.01 | 0 |
2017-08-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.22 | 0 |
2017-08-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.25 | 0 |
2017-08-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.31 | 0 |
2017-08-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.40 | 0 |
2017-08-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.39 | 0 |
2017-07-31 | $6.78 | $6.78 | $6.78 | $6.78 | $6.38 | 0 |
2017-07-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.36 | 0 |
2017-07-27 | $6.76 | $6.76 | $6.76 | $6.76 | $6.36 | 0 |
2017-07-26 | $6.77 | $6.77 | $6.77 | $6.77 | $6.37 | 0 |
2017-07-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.39 | 0 |
2017-07-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.35 | 0 |
2017-07-21 | $6.72 | $6.72 | $6.72 | $6.72 | $6.32 | 0 |
2017-07-20 | $6.78 | $6.78 | $6.78 | $6.78 | $6.38 | 0 |
2017-07-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.44 | 0 |
2017-07-18 | $6.86 | $6.86 | $6.86 | $6.86 | $6.45 | 0 |
2017-07-17 | $6.84 | $6.84 | $6.84 | $6.84 | $6.43 | 0 |
2017-07-14 | $6.87 | $6.87 | $6.87 | $6.87 | $6.46 | 0 |
2017-07-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.33 | 0 |
2017-07-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.34 | 0 |
2017-07-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.27 | 0 |
2017-07-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.25 | 0 |
2017-07-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.33 | 0 |
2017-07-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.30 | 0 |
2017-07-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.34 | 0 |
2017-07-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.43 | 0 |
2017-06-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.33 | 0 |
2017-06-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.25 | 0 |
2017-06-28 | $6.61 | $6.61 | $6.61 | $6.61 | $6.22 | 0 |
2017-06-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.11 | 0 |
2017-06-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.15 | 0 |
2017-06-23 | $6.43 | $6.43 | $6.43 | $6.43 | $6.05 | 0 |
2017-06-22 | $6.28 | $6.28 | $6.28 | $6.28 | $5.91 | 0 |
2017-06-21 | $6.22 | $6.22 | $6.22 | $6.22 | $5.85 | 0 |
2017-06-20 | $6.26 | $6.26 | $6.26 | $6.26 | $5.89 | 0 |
2017-06-19 | $6.44 | $6.44 | $6.44 | $6.44 | $6.06 | 0 |
2017-06-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.11 | 0 |
2017-06-15 | $6.41 | $6.41 | $6.41 | $6.41 | $6.03 | 0 |
2017-06-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.11 | 0 |
2017-06-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.25 | 0 |
2017-06-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.25 | 0 |
2017-06-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.26 | 0 |
2017-06-08 | $6.61 | $6.61 | $6.61 | $6.61 | $6.22 | 0 |
2017-06-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.26 | 0 |
2017-06-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.39 | 0 |
2017-06-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.36 | 0 |
2017-06-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.35 | 0 |
2017-06-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.41 | 0 |
2017-05-31 | $6.78 | $6.78 | $6.78 | $6.78 | $6.38 | 0 |
2017-05-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.41 | 0 |
2017-05-26 | $6.93 | $6.93 | $6.93 | $6.93 | $6.52 | 0 |
2017-05-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.56 | 0 |
2017-05-24 | $7.06 | $7.06 | $7.06 | $7.06 | $6.64 | 0 |
2017-05-23 | $7.09 | $7.09 | $7.09 | $7.09 | $6.67 | 0 |
2017-05-22 | $7.05 | $7.05 | $7.05 | $7.05 | $6.63 | 0 |
2017-05-19 | $7.02 | $7.02 | $7.02 | $7.02 | $6.60 | 0 |
2017-05-18 | $6.92 | $6.92 | $6.92 | $6.92 | $6.51 | 0 |
2017-05-17 | $6.89 | $6.89 | $6.89 | $6.89 | $6.48 | 0 |
2017-05-16 | $7.03 | $7.03 | $7.03 | $7.03 | $6.61 | 0 |
2017-05-15 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 0 |
2017-05-12 | $7.13 | $7.13 | $7.13 | $7.13 | $6.59 | 0 |
2017-05-11 | $7.11 | $7.11 | $7.11 | $7.11 | $6.57 | 0 |
2017-05-10 | $7.15 | $7.15 | $7.15 | $7.15 | $6.61 | 0 |
2017-05-09 | $7.05 | $7.05 | $7.05 | $7.05 | $6.51 | 0 |
2017-05-08 | $7.13 | $7.13 | $7.13 | $7.13 | $6.59 | 0 |
2017-05-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.56 | 0 |
2017-05-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.42 | 0 |
2017-05-03 | $7.16 | $7.16 | $7.16 | $7.16 | $6.62 | 0 |
2017-05-02 | $7.24 | $7.24 | $7.24 | $7.24 | $6.69 | 0 |
2017-05-01 | $7.27 | $7.27 | $7.27 | $7.27 | $6.72 | 0 |
2017-04-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.71 | 0 |
2017-04-27 | $7.27 | $7.27 | $7.27 | $7.27 | $6.72 | 0 |
2017-04-26 | $7.33 | $7.33 | $7.33 | $7.33 | $6.77 | 0 |
2017-04-25 | $7.37 | $7.37 | $7.37 | $7.37 | $6.81 | 0 |
2017-04-24 | $7.28 | $7.28 | $7.28 | $7.28 | $6.73 | 0 |
2017-04-21 | $7.24 | $7.24 | $7.24 | $7.24 | $6.69 | 0 |
2017-04-20 | $7.26 | $7.26 | $7.26 | $7.26 | $6.71 | 0 |
2017-04-19 | $7.25 | $7.25 | $7.25 | $7.25 | $6.70 | 0 |
2017-04-18 | $7.30 | $7.30 | $7.30 | $7.30 | $6.74 | 0 |
2017-04-17 | $7.28 | $7.28 | $7.28 | $7.28 | $6.73 | 0 |
2017-04-13 | $7.28 | $7.28 | $7.28 | $7.28 | $6.73 | 0 |
2017-04-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.79 | 0 |
2017-04-11 | $7.38 | $7.38 | $7.38 | $7.38 | $6.82 | 0 |
2017-04-10 | $7.43 | $7.43 | $7.43 | $7.43 | $6.86 | 0 |
2017-04-07 | $7.44 | $7.44 | $7.44 | $7.44 | $6.87 | 0 |
2017-04-06 | $7.47 | $7.47 | $7.47 | $7.47 | $6.90 | 0 |
2017-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $6.83 | 0 |
2017-04-04 | $7.43 | $7.43 | $7.43 | $7.43 | $6.86 | 0 |
2017-04-03 | $7.39 | $7.39 | $7.39 | $7.39 | $6.83 | 0 |
2017-03-31 | $7.39 | $7.39 | $7.39 | $7.39 | $6.83 | 0 |
2017-03-30 | $7.29 | $7.29 | $7.29 | $7.29 | $6.74 | 0 |
2017-03-29 | $7.31 | $7.31 | $7.31 | $7.31 | $6.75 | 0 |
2017-03-28 | $7.21 | $7.21 | $7.21 | $7.21 | $6.66 | 0 |
2017-03-27 | $7.19 | $7.19 | $7.19 | $7.19 | $6.64 | 0 |
2017-03-24 | $7.24 | $7.24 | $7.24 | $7.24 | $6.69 | 0 |
2017-03-23 | $7.20 | $7.20 | $7.20 | $7.20 | $6.65 | 0 |
2017-03-22 | $7.18 | $7.18 | $7.18 | $7.18 | $6.63 | 0 |
2017-03-21 | $7.20 | $7.20 | $7.20 | $7.20 | $6.65 | 0 |
2017-03-20 | $7.27 | $7.27 | $7.27 | $7.27 | $6.72 | 0 |
2017-03-17 | $7.27 | $7.27 | $7.27 | $7.27 | $6.72 | 0 |
2017-03-16 | $7.35 | $7.35 | $7.35 | $7.35 | $6.79 | 0 |
2017-03-15 | $7.37 | $7.37 | $7.37 | $7.37 | $6.81 | 0 |
2017-03-14 | $7.27 | $7.27 | $7.27 | $7.27 | $6.72 | 0 |
2017-03-13 | $7.36 | $7.36 | $7.36 | $7.36 | $6.80 | 0 |
2017-03-10 | $7.35 | $7.35 | $7.35 | $7.35 | $6.79 | 0 |
2017-03-09 | $7.36 | $7.36 | $7.36 | $7.36 | $6.80 | 0 |
2017-03-08 | $7.42 | $7.42 | $7.42 | $7.42 | $6.86 | 0 |
2017-03-07 | $7.57 | $7.57 | $7.57 | $7.57 | $6.99 | 0 |
2017-03-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.02 | 0 |
2017-03-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.01 | 0 |
2017-03-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.01 | 0 |
2017-03-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.02 | 0 |
2017-02-28 | $7.51 | $7.51 | $7.51 | $7.51 | $6.94 | 0 |
2017-02-27 | $7.46 | $7.46 | $7.46 | $7.46 | $6.89 | 0 |
2017-02-24 | $7.48 | $7.48 | $7.48 | $7.48 | $6.91 | 0 |
2017-02-23 | $7.57 | $7.57 | $7.57 | $7.57 | $6.99 | 0 |
2017-02-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.00 | 0 |
2017-02-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.11 | 0 |
2017-02-17 | $7.64 | $7.64 | $7.64 | $7.64 | $7.06 | 0 |
2017-02-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.08 | 0 |
2017-02-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.15 | 0 |
2017-02-14 | $7.73 | $7.73 | $7.73 | $7.73 | $7.14 | 0 |
2017-02-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
2017-02-10 | $7.78 | $7.78 | $7.78 | $7.78 | $7.07 | 0 |
2017-02-09 | $7.77 | $7.77 | $7.77 | $7.77 | $7.06 | 0 |
2017-02-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.03 | 0 |
2017-02-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.06 | 0 |
2017-02-06 | $7.82 | $7.82 | $7.82 | $7.82 | $7.10 | 0 |
2017-02-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.09 | 0 |
2017-02-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.05 | 0 |
2017-02-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.02 | 0 |
2017-01-31 | $7.58 | $7.58 | $7.58 | $7.58 | $6.89 | 0 |
2017-01-30 | $7.53 | $7.53 | $7.53 | $7.53 | $6.84 | 0 |
2017-01-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.01 | 0 |
2017-01-26 | $7.75 | $7.75 | $7.75 | $7.75 | $7.04 | 0 |
2017-01-25 | $7.64 | $7.64 | $7.64 | $7.64 | $6.94 | 0 |
2017-01-24 | $7.48 | $7.48 | $7.48 | $7.48 | $6.79 | 0 |
2017-01-23 | $7.32 | $7.32 | $7.32 | $7.32 | $6.65 | 0 |
2017-01-20 | $7.31 | $7.31 | $7.31 | $7.31 | $6.64 | 0 |
2017-01-19 | $7.29 | $7.29 | $7.29 | $7.29 | $6.62 | 0 |
2017-01-18 | $7.33 | $7.33 | $7.33 | $7.33 | $6.66 | 0 |
2017-01-17 | $7.39 | $7.39 | $7.39 | $7.39 | $6.71 | 0 |
2017-01-13 | $7.34 | $7.34 | $7.34 | $7.34 | $6.67 | 0 |
2017-01-12 | $7.31 | $7.31 | $7.31 | $7.31 | $6.64 | 0 |
2017-01-11 | $7.34 | $7.34 | $7.34 | $7.34 | $6.67 | 0 |
2017-01-10 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 0 |
2017-01-09 | $7.36 | $7.36 | $7.36 | $7.36 | $6.69 | 0 |
2017-01-06 | $7.45 | $7.45 | $7.45 | $7.45 | $6.77 | 0 |
2017-01-05 | $7.41 | $7.41 | $7.41 | $7.41 | $6.73 | 0 |
2017-01-04 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 0 |
2017-01-03 | $7.32 | $7.32 | $7.32 | $7.32 | $6.65 | 0 |
2016-12-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.59 | 0 |
2016-12-29 | $7.24 | $7.24 | $7.24 | $7.24 | $6.58 | 0 |
2016-12-28 | $7.26 | $7.26 | $7.26 | $7.26 | $6.59 | 0 |
2016-12-27 | $7.31 | $7.31 | $7.31 | $7.31 | $6.64 | 0 |
2016-12-23 | $7.30 | $7.30 | $7.30 | $7.30 | $6.63 | 0 |
2016-12-22 | $7.26 | $7.26 | $7.26 | $7.26 | $6.59 | 0 |
2016-12-21 | $7.17 | $7.17 | $7.17 | $7.17 | $6.51 | 0 |
2016-12-20 | $7.07 | $7.07 | $7.07 | $7.07 | $6.42 | 0 |
2016-12-19 | $7.02 | $7.02 | $7.02 | $7.02 | $6.38 | 0 |
2016-12-16 | $7.01 | $7.01 | $7.01 | $7.01 | $6.37 | 0 |
2016-12-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.29 | 0 |
2016-12-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.22 | 0 |
2016-12-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.33 | 0 |
2016-12-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.28 | 0 |
2016-12-09 | $6.91 | $6.91 | $6.91 | $6.91 | $6.28 | 0 |
2016-12-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.29 | 0 |
2016-12-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.24 | 0 |
2016-12-06 | $6.82 | $6.82 | $6.82 | $6.82 | $6.19 | 0 |
2016-12-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.21 | 0 |
2016-12-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.23 | 0 |
2016-12-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.20 | 0 |
2016-11-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.33 | 0 |
2016-11-29 | $6.72 | $6.72 | $6.72 | $6.72 | $6.10 | 0 |
2016-11-28 | $6.78 | $6.78 | $6.78 | $6.78 | $6.16 | 0 |
2016-11-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.31 | 0 |
2016-11-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.36 | 0 |
2016-11-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.33 | 0 |
2016-11-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.37 | 0 |
2016-11-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.32 | 0 |
2016-11-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.27 | 0 |
2016-11-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.23 | 0 |
2016-11-15 | $6.98 | $6.98 | $6.98 | $6.98 | $6.34 | 0 |
2016-11-14 | $6.88 | $6.88 | $6.88 | $6.88 | $6.25 | 0 |
2016-11-11 | $6.79 | $6.79 | $6.79 | $6.79 | $6.17 | 0 |
2016-11-10 | $6.88 | $6.88 | $6.88 | $6.88 | $6.25 | 0 |
2016-11-09 | $6.81 | $6.81 | $6.81 | $6.81 | $6.19 | 0 |
2016-11-08 | $6.61 | $6.61 | $6.61 | $6.61 | $6.00 | 0 |
2016-11-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.00 | 0 |
2016-11-04 | $6.54 | $6.54 | $6.54 | $6.54 | $5.94 | 0 |
2016-11-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.00 | 0 |
2016-11-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.05 | 0 |
2016-11-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.12 | 0 |
2016-10-31 | $6.81 | $6.81 | $6.81 | $6.81 | $6.19 | 0 |
2016-10-28 | $6.89 | $6.89 | $6.89 | $6.89 | $6.26 | 0 |
2016-10-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.32 | 0 |
2016-10-26 | $7.10 | $7.10 | $7.10 | $7.10 | $6.33 | 0 |
2016-10-25 | $7.11 | $7.11 | $7.11 | $7.11 | $6.34 | 0 |
2016-10-24 | $7.22 | $7.22 | $7.22 | $7.22 | $6.44 | 0 |
2016-10-21 | $7.22 | $7.22 | $7.22 | $7.22 | $6.44 | 0 |
2016-10-20 | $7.24 | $7.24 | $7.24 | $7.24 | $6.45 | 0 |
2016-10-19 | $7.24 | $7.24 | $7.24 | $7.24 | $6.45 | 0 |
2016-10-18 | $7.19 | $7.19 | $7.19 | $7.19 | $6.41 | 0 |
2016-10-17 | $7.12 | $7.12 | $7.12 | $7.12 | $6.35 | 0 |
2016-10-14 | $7.11 | $7.11 | $7.11 | $7.11 | $6.34 | 0 |
2016-10-13 | $7.14 | $7.14 | $7.14 | $7.14 | $6.36 | 0 |
2016-10-12 | $7.14 | $7.14 | $7.14 | $7.14 | $6.36 | 0 |
2016-10-11 | $7.16 | $7.16 | $7.16 | $7.16 | $6.38 | 0 |
2016-10-10 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 0 |
2016-10-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.30 | 0 |
2016-10-06 | $7.07 | $7.07 | $7.07 | $7.07 | $6.30 | 0 |
2016-10-05 | $7.14 | $7.14 | $7.14 | $7.14 | $6.36 | 0 |
2016-10-04 | $7.08 | $7.08 | $7.08 | $7.08 | $6.31 | 0 |
2016-10-03 | $7.18 | $7.18 | $7.18 | $7.18 | $6.40 | 0 |
2016-09-30 | $7.25 | $7.25 | $7.25 | $7.25 | $6.46 | 0 |
2016-09-29 | $7.21 | $7.21 | $7.21 | $7.21 | $6.43 | 0 |
2016-09-28 | $7.24 | $7.24 | $7.24 | $7.24 | $6.45 | 0 |
2016-09-27 | $7.07 | $7.07 | $7.07 | $7.07 | $6.30 | 0 |
2016-09-26 | $7.16 | $7.16 | $7.16 | $7.16 | $6.38 | 0 |
2016-09-23 | $7.17 | $7.17 | $7.17 | $7.17 | $6.39 | 0 |
2016-09-22 | $7.20 | $7.20 | $7.20 | $7.20 | $6.42 | 0 |
2016-09-21 | $7.08 | $7.08 | $7.08 | $7.08 | $6.31 | 0 |
2016-09-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.14 | 0 |
2016-09-19 | $6.94 | $6.94 | $6.94 | $6.94 | $6.19 | 0 |
2016-09-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.11 | 0 |
2016-09-15 | $6.83 | $6.83 | $6.83 | $6.83 | $6.09 | 0 |
2016-09-14 | $6.86 | $6.86 | $6.86 | $6.86 | $6.11 | 0 |
2016-09-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.11 | 0 |
2016-09-12 | $7.09 | $7.09 | $7.09 | $7.09 | $6.32 | 0 |
2016-09-09 | $7.12 | $7.12 | $7.12 | $7.12 | $6.35 | 0 |
2016-09-08 | $7.32 | $7.32 | $7.32 | $7.32 | $6.52 | 0 |
2016-09-07 | $7.28 | $7.28 | $7.28 | $7.28 | $6.49 | 0 |
2016-09-06 | $7.27 | $7.27 | $7.27 | $7.27 | $6.48 | 0 |
2016-09-02 | $7.21 | $7.21 | $7.21 | $7.21 | $6.43 | 0 |
2016-09-01 | $7.13 | $7.13 | $7.13 | $7.13 | $6.36 | 0 |
2016-08-31 | $7.12 | $7.12 | $7.12 | $7.12 | $6.35 | 0 |
2016-08-30 | $7.14 | $7.14 | $7.14 | $7.14 | $6.36 | 0 |
2016-08-29 | $7.17 | $7.17 | $7.17 | $7.17 | $6.39 | 0 |
2016-08-26 | $7.16 | $7.16 | $7.16 | $7.16 | $6.38 | 0 |
2016-08-25 | $7.14 | $7.14 | $7.14 | $7.14 | $6.36 | 0 |
2016-08-24 | $7.14 | $7.14 | $7.14 | $7.14 | $6.36 | 0 |
2016-08-23 | $7.18 | $7.18 | $7.18 | $7.18 | $6.40 | 0 |
2016-08-22 | $7.18 | $7.18 | $7.18 | $7.18 | $6.40 | 0 |
2016-08-19 | $7.27 | $7.27 | $7.27 | $7.27 | $6.48 | 0 |
2016-08-18 | $7.36 | $7.36 | $7.36 | $7.36 | $6.56 | 0 |
2016-08-17 | $7.26 | $7.26 | $7.26 | $7.26 | $6.47 | 0 |
2016-08-16 | $7.28 | $7.28 | $7.28 | $7.28 | $6.49 | 0 |
2016-08-15 | $7.42 | $7.42 | $7.42 | $7.42 | $6.49 | 0 |
2016-08-12 | $7.38 | $7.38 | $7.38 | $7.38 | $6.46 | 0 |
2016-08-11 | $7.33 | $7.33 | $7.33 | $7.33 | $6.41 | 0 |
2016-08-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.37 | 0 |
2016-08-09 | $7.37 | $7.37 | $7.37 | $7.37 | $6.45 | 0 |
2016-08-08 | $7.41 | $7.41 | $7.41 | $7.41 | $6.48 | 0 |
2016-08-05 | $7.32 | $7.32 | $7.32 | $7.32 | $6.40 | 0 |
2016-08-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.39 | 0 |
2016-08-03 | $7.31 | $7.31 | $7.31 | $7.31 | $6.39 | 0 |
2016-08-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.23 | 0 |
2016-08-01 | $7.09 | $7.09 | $7.09 | $7.09 | $6.20 | 0 |
2016-07-29 | $7.32 | $7.32 | $7.32 | $7.32 | $6.40 | 0 |
2016-07-28 | $7.23 | $7.23 | $7.23 | $7.23 | $6.32 | 0 |
2016-07-27 | $7.22 | $7.22 | $7.22 | $7.22 | $6.32 | 0 |
2016-07-26 | $7.30 | $7.30 | $7.30 | $7.30 | $6.39 | 0 |
2016-07-25 | $7.33 | $7.33 | $7.33 | $7.33 | $6.41 | 0 |
2016-07-22 | $7.41 | $7.41 | $7.41 | $7.41 | $6.48 | 0 |
2016-07-21 | $7.39 | $7.39 | $7.39 | $7.39 | $6.46 | 0 |
2016-07-20 | $7.44 | $7.44 | $7.44 | $7.44 | $6.51 | 0 |
2016-07-19 | $7.37 | $7.37 | $7.37 | $7.37 | $6.45 | 0 |
2016-07-18 | $7.38 | $7.38 | $7.38 | $7.38 | $6.46 | 0 |
2016-07-15 | $7.35 | $7.35 | $7.35 | $7.35 | $6.43 | 0 |
2016-07-14 | $7.39 | $7.39 | $7.39 | $7.39 | $6.46 | 0 |
2016-07-13 | $7.32 | $7.32 | $7.32 | $7.32 | $6.40 | 0 |
2016-07-12 | $7.41 | $7.41 | $7.41 | $7.41 | $6.48 | 0 |
2016-07-11 | $7.19 | $7.19 | $7.19 | $7.19 | $6.29 | 0 |
2016-07-08 | $7.22 | $7.22 | $7.22 | $7.22 | $6.32 | 0 |
2016-07-07 | $7.14 | $7.14 | $7.14 | $7.14 | $6.25 | 0 |
2016-07-06 | $7.15 | $7.15 | $7.15 | $7.15 | $6.25 | 0 |
2016-07-05 | $7.17 | $7.17 | $7.17 | $7.17 | $6.27 | 0 |
2016-07-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 0 |
2016-06-30 | $7.29 | $7.29 | $7.29 | $7.29 | $6.38 | 0 |
2016-06-29 | $7.27 | $7.27 | $7.27 | $7.27 | $6.36 | 0 |
2016-06-28 | $7.15 | $7.15 | $7.15 | $7.15 | $6.25 | 0 |
2016-06-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.04 | 0 |
2016-06-24 | $7.15 | $7.15 | $7.15 | $7.15 | $6.25 | 0 |
2016-06-23 | $7.40 | $7.40 | $7.40 | $7.40 | $6.47 | 0 |
2016-06-22 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 0 |
2016-06-21 | $7.25 | $7.25 | $7.25 | $7.25 | $6.34 | 0 |
2016-06-20 | $7.13 | $7.13 | $7.13 | $7.13 | $6.24 | 0 |
2016-06-17 | $7.05 | $7.05 | $7.05 | $7.05 | $6.17 | 0 |
2016-06-16 | $7.04 | $7.04 | $7.04 | $7.04 | $6.16 | 0 |
2016-06-15 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
2016-06-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.09 | 0 |
2016-06-13 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
2016-06-10 | $7.12 | $7.12 | $7.12 | $7.12 | $6.23 | 0 |
2016-06-09 | $7.29 | $7.29 | $7.29 | $7.29 | $6.38 | 0 |
2016-06-08 | $7.29 | $7.29 | $7.29 | $7.29 | $6.38 | 0 |
2016-06-07 | $7.34 | $7.34 | $7.34 | $7.34 | $6.42 | 0 |
2016-06-06 | $7.27 | $7.27 | $7.27 | $7.27 | $6.36 | 0 |
2016-06-03 | $7.11 | $7.11 | $7.11 | $7.11 | $6.22 | 0 |
2016-06-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.23 | 0 |
2016-06-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.19 | 0 |
2016-05-31 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 0 |
2016-05-27 | $6.91 | $6.91 | $6.91 | $6.91 | $6.04 | 0 |
2016-05-26 | $6.91 | $6.91 | $6.91 | $6.91 | $6.04 | 0 |
2016-05-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.11 | 0 |
2016-05-24 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 0 |
2016-05-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.11 | 0 |
2016-05-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.15 | 0 |
2016-05-19 | $6.92 | $6.92 | $6.92 | $6.92 | $6.05 | 0 |
2016-05-18 | $6.80 | $6.80 | $6.80 | $6.80 | $5.95 | 0 |
2016-05-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.10 | 0 |
2016-05-16 | $7.05 | $7.05 | $7.05 | $7.05 | $6.05 | 0 |
2016-05-13 | $6.86 | $6.86 | $6.86 | $6.86 | $5.88 | 0 |
2016-05-12 | $6.90 | $6.90 | $6.90 | $6.90 | $5.92 | 0 |
2016-05-11 | $6.80 | $6.80 | $6.80 | $6.80 | $5.83 | 0 |
2016-05-10 | $6.74 | $6.74 | $6.74 | $6.74 | $5.78 | 0 |
2016-05-09 | $6.72 | $6.72 | $6.72 | $6.72 | $5.76 | 0 |
2016-05-06 | $6.82 | $6.82 | $6.82 | $6.82 | $5.85 | 0 |
2016-05-05 | $6.86 | $6.86 | $6.86 | $6.86 | $5.88 | 0 |
2016-05-04 | $6.74 | $6.74 | $6.74 | $6.74 | $5.78 | 0 |
2016-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $5.74 | 0 |
2016-05-02 | $6.85 | $6.85 | $6.85 | $6.85 | $5.88 | 0 |
2016-04-29 | $6.93 | $6.93 | $6.93 | $6.93 | $5.94 | 0 |
2016-04-28 | $6.81 | $6.81 | $6.81 | $6.81 | $5.84 | 0 |
2016-04-27 | $6.90 | $6.90 | $6.90 | $6.90 | $5.92 | 0 |
2016-04-26 | $6.78 | $6.78 | $6.78 | $6.78 | $5.82 | 0 |
2016-04-25 | $6.81 | $6.81 | $6.81 | $6.81 | $5.84 | 0 |
2016-04-22 | $6.91 | $6.91 | $6.91 | $6.91 | $5.93 | 0 |
2016-04-21 | $6.84 | $6.84 | $6.84 | $6.84 | $5.87 | 0 |
2016-04-20 | $6.84 | $6.84 | $6.84 | $6.84 | $5.87 | 0 |
2016-04-19 | $6.71 | $6.71 | $6.71 | $6.71 | $5.76 | 0 |
2016-04-18 | $6.45 | $6.45 | $6.45 | $6.45 | $5.53 | 0 |
2016-04-15 | $6.25 | $6.25 | $6.25 | $6.25 | $5.36 | 0 |
2016-04-14 | $6.37 | $6.37 | $6.37 | $6.37 | $5.46 | 0 |
2016-04-13 | $6.39 | $6.39 | $6.39 | $6.39 | $5.48 | 0 |
2016-04-12 | $6.39 | $6.39 | $6.39 | $6.39 | $5.48 | 0 |
2016-04-11 | $6.16 | $6.16 | $6.16 | $6.16 | $5.28 | 0 |
2016-04-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.27 | 0 |
2016-04-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.14 | 0 |
2016-04-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.12 | 0 |
2016-04-05 | $5.81 | $5.81 | $5.81 | $5.81 | $4.98 | 0 |
2016-04-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.04 | 0 |
2016-04-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.15 | 0 |
2016-03-31 | $6.19 | $6.19 | $6.19 | $6.19 | $5.31 | 0 |
2016-03-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.20 | 0 |
2016-03-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.08 | 0 |
2016-03-28 | $5.88 | $5.88 | $5.88 | $5.88 | $5.04 | 0 |
2016-03-24 | $5.94 | $5.94 | $5.94 | $5.94 | $5.09 | 0 |
2016-03-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.14 | 0 |
2016-03-22 | $6.21 | $6.21 | $6.21 | $6.21 | $5.33 | 0 |
2016-03-21 | $6.12 | $6.12 | $6.12 | $6.12 | $5.25 | 0 |
2016-03-18 | $6.26 | $6.26 | $6.26 | $6.26 | $5.37 | 0 |
2016-03-17 | $6.31 | $6.31 | $6.31 | $6.31 | $5.41 | 0 |
2016-03-16 | $6.17 | $6.17 | $6.17 | $6.17 | $5.29 | 0 |
2016-03-15 | $5.89 | $5.89 | $5.89 | $5.89 | $5.05 | 0 |
2016-03-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.12 | 0 |
2016-03-11 | $5.99 | $5.99 | $5.99 | $5.99 | $5.14 | 0 |
2016-03-10 | $5.87 | $5.87 | $5.87 | $5.87 | $5.03 | 0 |
2016-03-09 | $5.92 | $5.92 | $5.92 | $5.92 | $5.08 | 0 |
2016-03-08 | $5.87 | $5.87 | $5.87 | $5.87 | $5.03 | 0 |
2016-03-07 | $6.26 | $6.26 | $6.26 | $6.26 | $5.37 | 0 |
2016-03-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.20 | 0 |
2016-03-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.22 | 0 |
2016-03-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.09 | 0 |
2016-03-01 | $5.72 | $5.72 | $5.72 | $5.72 | $4.91 | 0 |
2016-02-29 | $5.71 | $5.71 | $5.71 | $5.71 | $4.90 | 0 |
2016-02-26 | $5.62 | $5.62 | $5.62 | $5.62 | $4.82 | 0 |
2016-02-25 | $5.56 | $5.56 | $5.56 | $5.56 | $4.77 | 0 |
2016-02-24 | $5.61 | $5.61 | $5.61 | $5.61 | $4.81 | 0 |
2016-02-23 | $5.49 | $5.49 | $5.49 | $5.49 | $4.71 | 0 |
2016-02-22 | $5.70 | $5.70 | $5.70 | $5.70 | $4.89 | 0 |
2016-02-19 | $5.40 | $5.40 | $5.40 | $5.40 | $4.63 | 0 |
2016-02-18 | $5.50 | $5.50 | $5.50 | $5.50 | $4.72 | 0 |
2016-02-17 | $5.42 | $5.42 | $5.42 | $5.42 | $4.65 | 0 |
2016-02-16 | $5.32 | $5.32 | $5.32 | $5.32 | $4.41 | 0 |
2016-02-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.14 | 0 |
2016-02-11 | $4.68 | $4.68 | $4.68 | $4.68 | $3.88 | 0 |
2016-02-10 | $4.94 | $4.94 | $4.94 | $4.94 | $4.10 | 0 |
2016-02-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.06 | 0 |
2016-02-08 | $5.12 | $5.12 | $5.12 | $5.12 | $4.24 | 0 |
2016-02-05 | $5.63 | $5.63 | $5.63 | $5.63 | $4.67 | 0 |
2016-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $4.80 | 0 |
2016-02-03 | $5.66 | $5.66 | $5.66 | $5.66 | $4.69 | 0 |
2016-02-02 | $5.68 | $5.68 | $5.68 | $5.68 | $4.71 | 0 |
2016-02-01 | $5.80 | $5.80 | $5.80 | $5.80 | $4.81 | 0 |
2016-01-29 | $5.89 | $5.89 | $5.89 | $5.89 | $4.88 | 0 |
2016-01-28 | $5.81 | $5.81 | $5.81 | $5.81 | $4.82 | 0 |
2016-01-27 | $5.56 | $5.56 | $5.56 | $5.56 | $4.61 | 0 |
2016-01-26 | $5.62 | $5.62 | $5.62 | $5.62 | $4.66 | 0 |
2016-01-25 | $5.43 | $5.43 | $5.43 | $5.43 | $4.50 | 0 |
2016-01-22 | $5.61 | $5.61 | $5.61 | $5.61 | $4.65 | 0 |
2016-01-21 | $5.14 | $5.14 | $5.14 | $5.14 | $4.26 | 0 |
2016-01-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.04 | 0 |
2016-01-19 | $5.24 | $5.24 | $5.24 | $5.24 | $4.34 | 0 |
2016-01-15 | $5.56 | $5.56 | $5.56 | $5.56 | $4.61 | 0 |
2016-01-14 | $5.86 | $5.86 | $5.86 | $5.86 | $4.86 | 0 |
2016-01-13 | $5.51 | $5.51 | $5.51 | $5.51 | $4.57 | 0 |
2016-01-12 | $5.89 | $5.89 | $5.89 | $5.89 | $4.88 | 0 |
2016-01-11 | $5.90 | $5.90 | $5.90 | $5.90 | $4.89 | 0 |
2016-01-08 | $6.22 | $6.22 | $6.22 | $6.22 | $5.16 | 0 |
2016-01-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.08 | 0 |
2016-01-06 | $6.48 | $6.48 | $6.48 | $6.48 | $5.37 | 0 |
2016-01-05 | $6.86 | $6.86 | $6.86 | $6.86 | $5.69 | 0 |
2016-01-04 | $6.89 | $6.89 | $6.89 | $6.89 | $5.71 | 0 |
2015-12-31 | $6.80 | $6.80 | $6.80 | $6.80 | $5.64 | 0 |
2015-12-30 | $6.51 | $6.51 | $6.51 | $6.51 | $5.40 | 0 |
2015-12-29 | $6.58 | $6.58 | $6.58 | $6.58 | $5.45 | 0 |
2015-12-28 | $6.63 | $6.63 | $6.63 | $6.63 | $5.50 | 0 |
2015-12-24 | $6.75 | $6.75 | $6.75 | $6.75 | $5.60 | 0 |
2015-12-23 | $6.78 | $6.78 | $6.78 | $6.78 | $5.62 | 0 |
2015-12-22 | $6.41 | $6.41 | $6.41 | $6.41 | $5.31 | 0 |
2015-12-21 | $6.15 | $6.15 | $6.15 | $6.15 | $5.10 | 0 |
2015-12-18 | $5.89 | $5.89 | $5.89 | $5.89 | $4.88 | 0 |
2015-12-17 | $5.85 | $5.85 | $5.85 | $5.85 | $4.85 | 0 |
2015-12-16 | $5.99 | $5.99 | $5.99 | $5.99 | $4.97 | 0 |
2015-12-15 | $5.74 | $5.74 | $5.74 | $5.74 | $4.76 | 0 |
2015-12-14 | $5.66 | $5.66 | $5.66 | $5.66 | $4.69 | 0 |
2015-12-11 | $5.84 | $5.84 | $5.84 | $5.84 | $4.84 | 0 |
2015-12-10 | $6.25 | $6.25 | $6.25 | $6.25 | $5.18 | 0 |
2015-12-09 | $6.42 | $6.42 | $6.42 | $6.42 | $5.32 | 0 |
2015-12-08 | $5.92 | $5.92 | $5.92 | $5.92 | $4.91 | 0 |
2015-12-07 | $5.76 | $5.76 | $5.76 | $5.76 | $4.78 | 0 |
2015-12-04 | $6.16 | $6.16 | $6.16 | $6.16 | $5.11 | 0 |
2015-12-03 | $6.41 | $6.41 | $6.41 | $6.41 | $5.31 | 0 |
2015-12-02 | $6.65 | $6.65 | $6.65 | $6.65 | $5.51 | 0 |
2015-12-01 | $6.82 | $6.82 | $6.82 | $6.82 | $5.65 | 0 |
2015-11-30 | $6.93 | $6.93 | $6.93 | $6.93 | $5.74 | 0 |
2015-11-27 | $6.93 | $6.93 | $6.93 | $6.93 | $5.74 | 0 |
2015-11-25 | $6.99 | $6.99 | $6.99 | $6.99 | $5.79 | 0 |
2015-11-24 | $7.01 | $7.01 | $7.01 | $7.01 | $5.81 | 0 |
2015-11-23 | $6.91 | $6.91 | $6.91 | $6.91 | $5.73 | 0 |
2015-11-20 | $6.94 | $6.94 | $6.94 | $6.94 | $5.75 | 0 |
2015-11-19 | $7.13 | $7.13 | $7.13 | $7.13 | $5.91 | 0 |
2015-11-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 0 |
2015-11-17 | $7.19 | $7.19 | $7.19 | $7.19 | $5.96 | 0 |
2015-11-16 | $7.29 | $7.29 | $7.29 | $7.29 | $6.04 | 0 |
2015-11-13 | $7.02 | $7.02 | $7.02 | $7.02 | $5.82 | 0 |
2015-11-12 | $7.04 | $7.04 | $7.04 | $7.04 | $5.84 | 0 |
2015-11-11 | $7.25 | $7.25 | $7.25 | $7.25 | $6.01 | 0 |
2015-11-10 | $7.36 | $7.36 | $7.36 | $7.36 | $6.10 | 0 |
2015-11-09 | $7.39 | $7.39 | $7.39 | $7.39 | $6.13 | 0 |
2015-11-06 | $7.48 | $7.48 | $7.48 | $7.48 | $6.20 | 0 |
2015-11-05 | $7.60 | $7.60 | $7.60 | $7.60 | $6.30 | 0 |
2015-11-04 | $7.65 | $7.65 | $7.65 | $7.65 | $6.34 | 0 |
2015-11-03 | $7.88 | $7.88 | $7.88 | $7.88 | $6.53 | 0 |
2015-11-02 | $7.63 | $7.63 | $7.63 | $7.63 | $6.33 | 0 |
2015-10-30 | $7.54 | $7.54 | $7.54 | $7.54 | $6.25 | 0 |
2015-10-29 | $7.46 | $7.46 | $7.46 | $7.46 | $6.18 | 0 |
2015-10-28 | $7.47 | $7.47 | $7.47 | $7.47 | $6.04 | 0 |
2015-10-27 | $7.17 | $7.17 | $7.17 | $7.17 | $5.80 | 0 |
2015-10-26 | $7.31 | $7.31 | $7.31 | $7.31 | $5.91 | 0 |
2015-10-23 | $7.49 | $7.49 | $7.49 | $7.49 | $6.06 | 0 |
2015-10-22 | $7.56 | $7.56 | $7.56 | $7.56 | $6.11 | 0 |
2015-10-21 | $7.74 | $7.74 | $7.74 | $7.74 | $6.26 | 0 |
2015-10-20 | $7.88 | $7.88 | $7.88 | $7.88 | $6.37 | 0 |
2015-10-19 | $7.88 | $7.88 | $7.88 | $7.88 | $6.37 | 0 |
2015-10-16 | $8.00 | $8.00 | $8.00 | $8.00 | $6.47 | 0 |
2015-10-15 | $7.93 | $7.93 | $7.93 | $7.93 | $6.41 | 0 |
2015-10-14 | $7.81 | $7.81 | $7.81 | $7.81 | $6.32 | 0 |
2015-10-13 | $7.79 | $7.79 | $7.79 | $7.79 | $6.30 | 0 |
2015-10-12 | $7.94 | $7.94 | $7.94 | $7.94 | $6.42 | 0 |
2015-10-09 | $8.09 | $8.09 | $8.09 | $8.09 | $6.54 | 0 |
2015-10-08 | $8.06 | $8.06 | $8.06 | $8.06 | $6.52 | 0 |
2015-10-07 | $7.99 | $7.99 | $7.99 | $7.99 | $6.46 | 0 |
2015-10-06 | $7.86 | $7.86 | $7.86 | $7.86 | $6.36 | 0 |
2015-10-05 | $7.89 | $7.89 | $7.89 | $7.89 | $6.38 | 0 |
2015-10-02 | $7.63 | $7.63 | $7.63 | $7.63 | $6.17 | 0 |
2015-10-01 | $7.39 | $7.39 | $7.39 | $7.39 | $5.98 | 0 |
2015-09-30 | $7.08 | $7.08 | $7.08 | $7.08 | $5.73 | 0 |
2015-09-29 | $6.51 | $6.51 | $6.51 | $6.51 | $5.26 | 0 |
2015-09-28 | $6.94 | $6.94 | $6.94 | $6.94 | $5.61 | 0 |
2015-09-25 | $7.33 | $7.33 | $7.33 | $7.33 | $5.93 | 0 |
2015-09-24 | $7.37 | $7.37 | $7.37 | $7.37 | $5.96 | 0 |
2015-09-23 | $7.45 | $7.45 | $7.45 | $7.45 | $6.02 | 0 |
2015-09-22 | $7.74 | $7.74 | $7.74 | $7.74 | $6.26 | 0 |
2015-09-21 | $7.89 | $7.89 | $7.89 | $7.89 | $6.38 | 0 |
2015-09-18 | $7.82 | $7.82 | $7.82 | $7.82 | $6.32 | 0 |
2015-09-17 | $7.89 | $7.89 | $7.89 | $7.89 | $6.38 | 0 |
2015-09-16 | $7.82 | $7.82 | $7.82 | $7.82 | $6.32 | 0 |
2015-09-15 | $7.76 | $7.76 | $7.76 | $7.76 | $6.27 | 0 |
2015-09-14 | $7.78 | $7.78 | $7.78 | $7.78 | $6.29 | 0 |
2015-09-11 | $7.86 | $7.86 | $7.86 | $7.86 | $6.36 | 0 |
2015-09-10 | $8.09 | $8.09 | $8.09 | $8.09 | $6.54 | 0 |
2015-09-09 | $8.08 | $8.08 | $8.08 | $8.08 | $6.53 | 0 |
2015-09-08 | $8.21 | $8.21 | $8.21 | $8.21 | $6.64 | 0 |
2015-09-04 | $8.21 | $8.21 | $8.21 | $8.21 | $6.64 | 0 |
2015-09-03 | $8.27 | $8.27 | $8.27 | $8.27 | $6.69 | 0 |
2015-09-02 | $8.26 | $8.26 | $8.26 | $8.26 | $6.68 | 0 |
2015-09-01 | $8.18 | $8.18 | $8.18 | $8.18 | $6.61 | 0 |
2015-08-31 | $8.36 | $8.36 | $8.36 | $8.36 | $6.76 | 0 |
2015-08-28 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81 | 0 |
2015-08-27 | $8.31 | $8.31 | $8.31 | $8.31 | $6.72 | 0 |
2015-08-26 | $7.95 | $7.95 | $7.95 | $7.95 | $6.43 | 0 |
2015-08-25 | $7.80 | $7.80 | $7.80 | $7.80 | $6.31 | 0 |
2015-08-24 | $7.72 | $7.72 | $7.72 | $7.72 | $6.24 | 0 |
2015-08-21 | $8.05 | $8.05 | $8.05 | $8.05 | $6.51 | 0 |
2015-08-20 | $8.25 | $8.25 | $8.25 | $8.25 | $6.67 | 0 |
2015-08-19 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81 | 0 |
2015-08-18 | $8.56 | $8.56 | $8.56 | $8.56 | $6.92 | 0 |
2015-08-17 | $8.80 | $8.80 | $8.80 | $8.80 | $6.96 | 0 |
2015-08-14 | $8.69 | $8.69 | $8.69 | $8.69 | $6.88 | 0 |
2015-08-13 | $8.60 | $8.60 | $8.60 | $8.60 | $6.81 | 0 |
2015-08-12 | $8.75 | $8.75 | $8.75 | $8.75 | $6.93 | 0 |
2015-08-11 | $8.53 | $8.53 | $8.53 | $8.53 | $6.75 | 0 |
2015-08-10 | $8.55 | $8.55 | $8.55 | $8.55 | $6.77 | 0 |
2015-08-07 | $8.25 | $8.25 | $8.25 | $8.25 | $6.53 | 0 |
2015-08-06 | $8.25 | $8.25 | $8.25 | $8.25 | $6.53 | 0 |
2015-08-05 | $8.34 | $8.34 | $8.34 | $8.34 | $6.60 | 0 |
2015-08-04 | $8.80 | $8.80 | $8.80 | $8.80 | $6.96 | 0 |
2015-08-03 | $8.91 | $8.91 | $8.91 | $8.91 | $7.05 | 0 |
2015-07-31 | $9.12 | $9.12 | $9.12 | $9.12 | $7.22 | 0 |
2015-07-30 | $9.21 | $9.21 | $9.21 | $9.21 | $7.29 | 0 |
2015-07-29 | $9.30 | $9.30 | $9.30 | $9.30 | $7.36 | 0 |
2015-07-28 | $9.12 | $9.12 | $9.12 | $9.12 | $7.22 | 0 |
2015-07-27 | $8.89 | $8.89 | $8.89 | $8.89 | $7.04 | 0 |
2015-07-24 | $8.80 | $8.80 | $8.80 | $8.80 | $6.96 | 0 |
2015-07-23 | $8.73 | $8.73 | $8.73 | $8.73 | $6.91 | 0 |
2015-07-22 | $8.71 | $8.71 | $8.71 | $8.71 | $6.89 | 0 |
2015-07-21 | $8.97 | $8.97 | $8.97 | $8.97 | $7.10 | 0 |
ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C (ALRCX) News Headlines
Recent ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C (ALRCX) News
Similar Companies to ALPSALERIAN MLP INFRASTRUCTURE INDEX FUND CLASS C (ALRCX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |