Oppenheimer Disciplined Value Fund Cl B (CGRBX) Exchange: NMFQS

  1. Profile
  2. Oppenheimer Disciplined Value Fund Cl B (CGRBX)

Data as of Aug. 22, 2025

$36.79 ($0.00) 0.00%

Oppenheimer Disciplined Value Fund Cl B - Daily Information
Click for more stock information on Oppenheimer Disciplined Value Fund Cl B.
Daily Information Data
Date Aug. 22, 2025
Open $36.79
Previous Close $36.79
High $36.79
Low $36.79
Adjusted Open $36.79
Previous Adjusted Close $36.79
Adjusted High $36.79
Adjusted Low $36.79
Invest in Oppenheimer Disciplined Value Fund Cl B (CGRBX)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Oppenheimer Disciplined Value Fund Cl B (CGRBX)
Date Open High Low Close Adj.Close Volume
2018-06-22 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-21 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-20 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-19 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-18 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-15 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-14 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-13 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-12 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-11 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-08 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-07 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-06 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-05 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-04 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-06-01 $36.79 $36.79 $36.79 $36.79 $36.79 0
2018-05-31 $36.49 $36.49 $36.49 $36.49 $36.49 0
2018-05-30 $36.78 $36.78 $36.78 $36.78 $36.78 0
2018-05-29 $36.26 $36.26 $36.26 $36.26 $36.26 0
2018-05-25 $36.82 $36.82 $36.82 $36.82 $36.82 0
2018-05-24 $37.07 $37.07 $37.07 $37.07 $37.07 0
2018-05-23 $37.18 $37.18 $37.18 $37.18 $37.18 0
2018-05-22 $37.25 $37.25 $37.25 $37.25 $37.25 0
2018-05-21 $37.36 $37.36 $37.36 $37.36 $37.36 0
2018-05-18 $37.09 $37.09 $37.09 $37.09 $37.09 0
2018-05-17 $37.24 $37.24 $37.24 $37.24 $37.24 0
2018-05-16 $37.21 $37.21 $37.21 $37.21 $37.21 0
2018-05-15 $37.09 $37.09 $37.09 $37.09 $37.09 0
2018-05-14 $37.30 $37.30 $37.30 $37.30 $37.30 0
2018-05-11 $37.19 $37.19 $37.19 $37.19 $37.19 0
2018-05-10 $37.13 $37.13 $37.13 $37.13 $37.13 0
2018-05-09 $36.80 $36.80 $36.80 $36.80 $36.80 0
2018-05-08 $36.46 $36.46 $36.46 $36.46 $36.46 0
2018-05-07 $36.34 $36.34 $36.34 $36.34 $36.34 0
2018-05-04 $36.27 $36.27 $36.27 $36.27 $36.27 0
2018-05-03 $36.04 $36.04 $36.04 $36.04 $36.04 0
2018-05-02 $36.06 $36.06 $36.06 $36.06 $36.06 0
2018-05-01 $36.36 $36.36 $36.36 $36.36 $36.36 0
2018-04-30 $36.43 $36.43 $36.43 $36.43 $36.43 0
2018-04-27 $36.74 $36.74 $36.74 $36.74 $36.74 0
2018-04-26 $36.71 $36.71 $36.71 $36.71 $36.71 0
2018-04-25 $36.56 $36.56 $36.56 $36.56 $36.56 0
2018-04-24 $36.54 $36.54 $36.54 $36.54 $36.54 0
2018-04-23 $36.93 $36.93 $36.93 $36.93 $36.93 0
2018-04-20 $36.92 $36.92 $36.92 $36.92 $36.92 0
2018-04-19 $37.11 $37.11 $37.11 $37.11 $37.11 0
2018-04-18 $37.22 $37.22 $37.22 $37.22 $37.22 0
2018-04-17 $37.20 $37.20 $37.20 $37.20 $37.20 0
2018-04-16 $36.93 $36.93 $36.93 $36.93 $36.93 0
2018-04-13 $36.65 $36.65 $36.65 $36.65 $36.65 0
2018-04-12 $36.82 $36.82 $36.82 $36.82 $36.82 0
2018-04-11 $36.48 $36.48 $36.48 $36.48 $36.48 0
2018-04-10 $36.66 $36.66 $36.66 $36.66 $36.66 0
2018-04-09 $36.07 $36.07 $36.07 $36.07 $36.07 0
2018-04-06 $35.93 $35.93 $35.93 $35.93 $35.93 0
2018-04-05 $36.67 $36.67 $36.67 $36.67 $36.67 0
2018-04-04 $36.31 $36.31 $36.31 $36.31 $36.31 0
2018-04-03 $35.94 $35.94 $35.94 $35.94 $35.94 0
2018-04-02 $35.50 $35.50 $35.50 $35.50 $35.50 0
2018-03-29 $36.24 $36.24 $36.24 $36.24 $36.24 0
2018-03-28 $35.79 $35.79 $35.79 $35.79 $35.79 0
2018-03-27 $35.88 $35.88 $35.88 $35.88 $35.88 0
2018-03-26 $36.34 $36.34 $36.34 $36.34 $36.34 0
2018-03-23 $35.43 $35.43 $35.43 $35.43 $35.43 0
2018-03-22 $36.15 $36.15 $36.15 $36.15 $36.15 0
2018-03-21 $37.12 $37.12 $37.12 $37.12 $37.12 0
2018-03-20 $37.07 $37.07 $37.07 $37.07 $37.07 0
2018-03-19 $36.97 $36.97 $36.97 $36.97 $36.95 0
2018-03-16 $37.42 $37.42 $37.42 $37.42 $37.40 0
2018-03-15 $37.31 $37.31 $37.31 $37.31 $37.29 0
2018-03-14 $37.35 $37.35 $37.35 $37.35 $37.33 0
2018-03-13 $37.56 $37.56 $37.56 $37.56 $37.54 0
2018-03-12 $37.78 $37.78 $37.78 $37.78 $37.76 0
2018-03-09 $37.84 $37.84 $37.84 $37.84 $37.82 0
2018-03-08 $37.26 $37.26 $37.26 $37.26 $37.24 0
2018-03-07 $37.15 $37.15 $37.15 $37.15 $37.13 0
2018-03-06 $37.16 $37.16 $37.16 $37.16 $37.14 0
2018-03-05 $37.05 $37.05 $37.05 $37.05 $37.03 0
2018-03-02 $36.54 $36.54 $36.54 $36.54 $36.52 0
2018-03-01 $36.47 $36.47 $36.47 $36.47 $36.45 0
2018-02-28 $36.92 $36.92 $36.92 $36.92 $36.90 0
2018-02-27 $37.42 $37.42 $37.42 $37.42 $37.40 0
2018-02-26 $37.89 $37.89 $37.89 $37.89 $37.87 0
2018-02-23 $37.52 $37.52 $37.52 $37.52 $37.50 0
2018-02-22 $36.91 $36.91 $36.91 $36.91 $36.89 0
2018-02-21 $36.86 $36.86 $36.86 $36.86 $36.84 0
2018-02-20 $37.03 $37.03 $37.03 $37.03 $37.01 0
2018-02-16 $37.31 $37.31 $37.31 $37.31 $37.29 0
2018-02-15 $37.28 $37.28 $37.28 $37.28 $37.26 0
2018-02-14 $36.97 $36.97 $36.97 $36.97 $36.95 0
2018-02-13 $36.44 $36.44 $36.44 $36.44 $36.42 0
2018-02-12 $36.33 $36.33 $36.33 $36.33 $36.31 0
2018-02-09 $35.83 $35.83 $35.83 $35.83 $35.81 0
2018-02-08 $35.38 $35.38 $35.38 $35.38 $35.36 0
2018-02-07 $36.77 $36.77 $36.77 $36.77 $36.75 0
2018-02-06 $36.81 $36.81 $36.81 $36.81 $36.79 0
2018-02-05 $36.26 $36.26 $36.26 $36.26 $36.24 0
2018-02-02 $37.78 $37.78 $37.78 $37.78 $37.76 0
2018-02-01 $38.56 $38.56 $38.56 $38.56 $38.54 0
2018-01-31 $38.51 $38.51 $38.51 $38.51 $38.49 0
2018-01-30 $38.51 $38.51 $38.51 $38.51 $38.49 0
2018-01-29 $39.08 $39.08 $39.08 $39.08 $39.06 0
2018-01-26 $39.31 $39.31 $39.31 $39.31 $39.29 0
2018-01-25 $38.89 $38.89 $38.89 $38.89 $38.87 0
2018-01-24 $38.96 $38.96 $38.96 $38.96 $38.94 0
2018-01-23 $38.92 $38.92 $38.92 $38.92 $38.90 0
2018-01-22 $38.91 $38.91 $38.91 $38.91 $38.89 0
2018-01-19 $38.60 $38.60 $38.60 $38.60 $38.58 0
2018-01-18 $38.38 $38.38 $38.38 $38.38 $38.36 0
2018-01-17 $38.42 $38.42 $38.42 $38.42 $38.40 0
2018-01-16 $38.13 $38.13 $38.13 $38.13 $38.11 0
2018-01-12 $38.32 $38.32 $38.32 $38.32 $38.30 0
2018-01-11 $37.96 $37.96 $37.96 $37.96 $37.94 0
2018-01-10 $37.66 $37.66 $37.66 $37.66 $37.64 0
2018-01-09 $37.68 $37.68 $37.68 $37.68 $37.66 0
2018-01-08 $37.59 $37.59 $37.59 $37.59 $37.57 0
2018-01-05 $37.51 $37.51 $37.51 $37.51 $37.49 0
2018-01-04 $37.37 $37.37 $37.37 $37.37 $37.35 0
2018-01-03 $37.14 $37.14 $37.14 $37.14 $37.12 0
2018-01-02 $36.97 $36.97 $36.97 $36.97 $36.95 0
2017-12-29 $36.84 $36.84 $36.84 $36.84 $36.82 0
2017-12-28 $37.00 $37.00 $37.00 $37.00 $36.98 0
2017-12-27 $36.90 $36.90 $36.90 $36.90 $36.88 0
2017-12-26 $36.82 $36.82 $36.82 $36.82 $36.80 0
2017-12-22 $36.82 $36.82 $36.82 $36.82 $36.80 0
2017-12-21 $36.74 $36.74 $36.74 $36.74 $36.72 0
2017-12-20 $36.64 $36.64 $36.64 $36.64 $36.62 0
2017-12-19 $36.64 $36.64 $36.64 $36.64 $36.62 0
2017-12-18 $36.70 $36.70 $36.70 $36.70 $36.68 0
2017-12-15 $36.47 $36.47 $36.47 $36.47 $36.45 0
2017-12-14 $36.18 $36.18 $36.18 $36.18 $36.16 0
2017-12-13 $36.42 $36.42 $36.42 $36.42 $36.40 0
2017-12-12 $36.49 $36.49 $36.49 $36.49 $36.47 0
2017-12-11 $36.43 $36.43 $36.43 $36.43 $36.41 0
2017-12-08 $38.06 $38.06 $38.06 $38.06 $36.37 0
2017-12-07 $37.82 $37.82 $37.82 $37.82 $36.14 0
2017-12-06 $37.64 $37.64 $37.64 $37.64 $35.97 0
2017-12-05 $37.78 $37.78 $37.78 $37.78 $36.10 0
2017-12-04 $38.11 $38.11 $38.11 $38.11 $36.41 0
2017-12-01 $38.06 $38.06 $38.06 $38.06 $36.37 0
2017-11-30 $38.06 $38.06 $38.06 $38.06 $36.37 0
2017-11-29 $37.77 $37.77 $37.77 $37.77 $36.09 0
2017-11-28 $37.53 $37.53 $37.53 $37.53 $35.86 0
2017-11-27 $37.09 $37.09 $37.09 $37.09 $35.44 0
2017-11-24 $37.20 $37.20 $37.20 $37.20 $35.55 0
2017-11-22 $37.16 $37.16 $37.16 $37.16 $35.51 0
2017-11-21 $37.23 $37.23 $37.23 $37.23 $35.57 0
2017-11-20 $37.06 $37.06 $37.06 $37.06 $35.41 0
2017-11-17 $36.93 $36.93 $36.93 $36.93 $35.29 0
2017-11-16 $37.01 $37.01 $37.01 $37.01 $35.36 0
2017-11-15 $36.80 $36.80 $36.80 $36.80 $35.16 0
2017-11-14 $36.98 $36.98 $36.98 $36.98 $35.34 0
2017-11-13 $37.05 $37.05 $37.05 $37.05 $35.40 0
2017-11-10 $36.99 $36.99 $36.99 $36.99 $35.34 0
2017-11-09 $37.03 $37.03 $37.03 $37.03 $35.38 0
2017-11-08 $37.10 $37.10 $37.10 $37.10 $35.45 0
2017-11-07 $37.12 $37.12 $37.12 $37.12 $35.47 0
2017-11-06 $37.27 $37.27 $37.27 $37.27 $35.61 0
2017-11-03 $37.19 $37.19 $37.19 $37.19 $35.54 0
2017-11-02 $37.15 $37.15 $37.15 $37.15 $35.50 0
2017-11-01 $37.05 $37.05 $37.05 $37.05 $35.40 0
2017-10-31 $37.10 $37.10 $37.10 $37.10 $35.45 0
2017-10-30 $37.05 $37.05 $37.05 $37.05 $35.40 0
2017-10-27 $37.20 $37.20 $37.20 $37.20 $35.55 0
2017-10-26 $37.17 $37.17 $37.17 $37.17 $35.52 0
2017-10-25 $37.14 $37.14 $37.14 $37.14 $35.49 0
2017-10-24 $37.33 $37.33 $37.33 $37.33 $35.67 0
2017-10-23 $37.25 $37.25 $37.25 $37.25 $35.59 0
2017-10-20 $37.37 $37.37 $37.37 $37.37 $35.71 0
2017-10-19 $37.16 $37.16 $37.16 $37.16 $35.51 0
2017-10-18 $37.08 $37.08 $37.08 $37.08 $35.43 0
2017-10-17 $37.05 $37.05 $37.05 $37.05 $35.40 0
2017-10-16 $37.05 $37.05 $37.05 $37.05 $35.40 0
2017-10-13 $37.00 $37.00 $37.00 $37.00 $35.35 0
2017-10-12 $36.98 $36.98 $36.98 $36.98 $35.34 0
2017-10-11 $37.07 $37.07 $37.07 $37.07 $35.42 0
2017-10-10 $37.06 $37.06 $37.06 $37.06 $35.41 0
2017-10-09 $36.92 $36.92 $36.92 $36.92 $35.28 0
2017-10-06 $37.00 $37.00 $37.00 $37.00 $35.35 0
2017-10-05 $37.10 $37.10 $37.10 $37.10 $35.45 0
2017-10-04 $36.95 $36.95 $36.95 $36.95 $35.31 0
2017-10-03 $36.94 $36.94 $36.94 $36.94 $35.30 0
2017-10-02 $36.90 $36.90 $36.90 $36.90 $35.26 0
2017-09-29 $36.76 $36.76 $36.76 $36.76 $35.12 0
2017-09-28 $36.66 $36.66 $36.66 $36.66 $35.03 0
2017-09-27 $36.58 $36.58 $36.58 $36.58 $34.95 0
2017-09-26 $36.36 $36.36 $36.36 $36.36 $34.74 0
2017-09-25 $36.38 $36.38 $36.38 $36.38 $34.76 0
2017-09-22 $36.42 $36.42 $36.42 $36.42 $34.80 0
2017-09-21 $36.42 $36.42 $36.42 $36.42 $34.80 0
2017-09-20 $36.45 $36.45 $36.45 $36.45 $34.83 0
2017-09-19 $36.40 $36.40 $36.40 $36.40 $34.78 0
2017-09-18 $36.41 $36.41 $36.41 $36.41 $34.75 0
2017-09-15 $36.30 $36.30 $36.30 $36.30 $34.65 0
2017-09-14 $36.25 $36.25 $36.25 $36.25 $34.60 0
2017-09-13 $36.26 $36.26 $36.26 $36.26 $34.61 0
2017-09-12 $36.22 $36.22 $36.22 $36.22 $34.57 0
2017-09-11 $36.02 $36.02 $36.02 $36.02 $34.38 0
2017-09-08 $35.59 $35.59 $35.59 $35.59 $33.97 0
2017-09-07 $35.59 $35.59 $35.59 $35.59 $33.97 0
2017-09-06 $35.79 $35.79 $35.79 $35.79 $34.16 0
2017-09-05 $35.69 $35.69 $35.69 $35.69 $34.06 0
2017-09-01 $36.03 $36.03 $36.03 $36.03 $34.39 0
2017-08-31 $35.85 $35.85 $35.85 $35.85 $34.22 0
2017-08-30 $35.69 $35.69 $35.69 $35.69 $34.06 0
2017-08-29 $35.56 $35.56 $35.56 $35.56 $33.94 0
2017-08-28 $35.57 $35.57 $35.57 $35.57 $33.95 0
2017-08-25 $35.62 $35.62 $35.62 $35.62 $34.00 0
2017-08-24 $35.52 $35.52 $35.52 $35.52 $33.90 0
2017-08-23 $35.58 $35.58 $35.58 $35.58 $33.96 0
2017-08-22 $35.63 $35.63 $35.63 $35.63 $34.01 0
2017-08-21 $35.29 $35.29 $35.29 $35.29 $33.68 0
2017-08-18 $35.28 $35.28 $35.28 $35.28 $33.67 0
2017-08-17 $35.32 $35.32 $35.32 $35.32 $33.71 0
2017-08-16 $35.88 $35.88 $35.88 $35.88 $34.24 0
2017-08-15 $35.86 $35.86 $35.86 $35.86 $34.23 0
2017-08-14 $35.92 $35.92 $35.92 $35.92 $34.28 0
2017-08-11 $35.54 $35.54 $35.54 $35.54 $33.92 0
2017-08-10 $35.57 $35.57 $35.57 $35.57 $33.95 0
2017-08-09 $36.10 $36.10 $36.10 $36.10 $34.45 0
2017-08-08 $36.15 $36.15 $36.15 $36.15 $34.50 0
2017-08-07 $36.22 $36.22 $36.22 $36.22 $34.57 0
2017-08-04 $36.22 $36.22 $36.22 $36.22 $34.57 0
2017-08-03 $36.08 $36.08 $36.08 $36.08 $34.44 0
2017-08-02 $36.23 $36.23 $36.23 $36.23 $34.58 0
2017-08-01 $36.23 $36.23 $36.23 $36.23 $34.58 0
2017-07-31 $36.16 $36.16 $36.16 $36.16 $34.51 0
2017-07-28 $36.09 $36.09 $36.09 $36.09 $34.44 0
2017-07-27 $36.05 $36.05 $36.05 $36.05 $34.41 0
2017-07-26 $36.27 $36.27 $36.27 $36.27 $34.62 0
2017-07-25 $36.37 $36.37 $36.37 $36.37 $34.71 0
2017-07-24 $36.13 $36.13 $36.13 $36.13 $34.48 0
2017-07-21 $36.14 $36.14 $36.14 $36.14 $34.49 0
2017-07-20 $36.19 $36.19 $36.19 $36.19 $34.54 0
2017-07-19 $36.28 $36.28 $36.28 $36.28 $34.63 0
2017-07-18 $36.03 $36.03 $36.03 $36.03 $34.39 0
2017-07-17 $36.05 $36.05 $36.05 $36.05 $34.41 0
2017-07-14 $36.11 $36.11 $36.11 $36.11 $34.46 0
2017-07-13 $36.01 $36.01 $36.01 $36.01 $34.37 0
2017-07-12 $35.86 $35.86 $35.86 $35.86 $34.23 0
2017-07-11 $35.68 $35.68 $35.68 $35.68 $34.05 0
2017-07-10 $35.74 $35.74 $35.74 $35.74 $34.11 0
2017-07-07 $35.70 $35.70 $35.70 $35.70 $34.07 0
2017-07-06 $35.51 $35.51 $35.51 $35.51 $33.89 0
2017-07-05 $35.80 $35.80 $35.80 $35.80 $34.17 0
2017-07-03 $35.79 $35.79 $35.79 $35.79 $34.16 0
2017-06-30 $35.59 $35.59 $35.59 $35.59 $33.97 0
2017-06-29 $35.54 $35.54 $35.54 $35.54 $33.92 0
2017-06-28 $35.68 $35.68 $35.68 $35.68 $34.05 0
2017-06-27 $35.31 $35.31 $35.31 $35.31 $33.70 0
2017-06-26 $35.47 $35.47 $35.47 $35.47 $33.85 0
2017-06-23 $35.44 $35.44 $35.44 $35.44 $33.82 0
2017-06-22 $35.42 $35.42 $35.42 $35.42 $33.81 0
2017-06-21 $35.45 $35.45 $35.45 $35.45 $33.83 0
2017-06-20 $35.58 $35.58 $35.58 $35.58 $33.96 0
2017-06-19 $35.88 $35.88 $35.88 $35.88 $34.24 0
2017-06-16 $35.56 $35.56 $35.56 $35.56 $33.94 0
2017-06-15 $35.50 $35.50 $35.50 $35.50 $33.88 0
2017-06-14 $35.57 $35.57 $35.57 $35.57 $33.94 0
2017-06-13 $35.69 $35.69 $35.69 $35.69 $34.06 0
2017-06-12 $35.53 $35.53 $35.53 $35.53 $33.91 0
2017-06-09 $35.54 $35.54 $35.54 $35.54 $33.92 0
2017-06-08 $35.42 $35.42 $35.42 $35.42 $33.80 0
2017-06-07 $35.40 $35.40 $35.40 $35.40 $33.78 0
2017-06-06 $35.36 $35.36 $35.36 $35.36 $33.74 0
2017-06-05 $35.44 $35.44 $35.44 $35.44 $33.82 0
2017-06-02 $35.49 $35.49 $35.49 $35.49 $33.87 0
2017-06-01 $35.38 $35.38 $35.38 $35.38 $33.76 0
2017-05-31 $35.07 $35.07 $35.07 $35.07 $33.47 0
2017-05-30 $35.15 $35.15 $35.15 $35.15 $33.54 0
2017-05-26 $35.23 $35.23 $35.23 $35.23 $33.62 0
2017-05-25 $35.20 $35.20 $35.20 $35.20 $33.59 0
2017-05-24 $35.14 $35.14 $35.14 $35.14 $33.53 0
2017-05-23 $35.05 $35.05 $35.05 $35.05 $33.45 0
2017-05-22 $34.96 $34.96 $34.96 $34.96 $33.36 0
2017-05-19 $34.80 $34.80 $34.80 $34.80 $33.21 0
2017-05-18 $34.52 $34.52 $34.52 $34.52 $32.94 0
2017-05-17 $34.45 $34.45 $34.45 $34.45 $32.88 0
2017-05-16 $35.17 $35.17 $35.17 $35.17 $33.56 0
2017-05-15 $35.22 $35.22 $35.22 $35.22 $33.61 0
2017-05-12 $35.00 $35.00 $35.00 $35.00 $33.40 0
2017-05-11 $35.09 $35.09 $35.09 $35.09 $33.49 0
2017-05-10 $35.19 $35.19 $35.19 $35.19 $33.58 0
2017-05-09 $35.09 $35.09 $35.09 $35.09 $33.49 0
2017-05-08 $35.13 $35.13 $35.13 $35.13 $33.53 0
2017-05-05 $35.09 $35.09 $35.09 $35.09 $33.49 0
2017-05-04 $34.88 $34.88 $34.88 $34.88 $33.29 0
2017-05-03 $34.89 $34.89 $34.89 $34.89 $33.30 0
2017-05-02 $34.98 $34.98 $34.98 $34.98 $33.38 0
2017-05-01 $34.97 $34.97 $34.97 $34.97 $33.37 0
2017-04-28 $34.95 $34.95 $34.95 $34.95 $33.35 0
2017-04-27 $35.08 $35.08 $35.08 $35.08 $33.48 0
2017-04-26 $35.15 $35.15 $35.15 $35.15 $33.54 0
2017-04-25 $35.18 $35.18 $35.18 $35.18 $33.57 0
2017-04-24 $34.94 $34.94 $34.94 $34.94 $33.34 0
2017-04-21 $34.47 $34.47 $34.47 $34.47 $32.90 0
2017-04-20 $34.63 $34.63 $34.63 $34.63 $33.05 0
2017-04-19 $34.37 $34.37 $34.37 $34.37 $32.80 0
2017-04-18 $34.44 $34.44 $34.44 $34.44 $32.87 0
2017-04-17 $34.54 $34.54 $34.54 $34.54 $32.96 0
2017-04-13 $34.25 $34.25 $34.25 $34.25 $32.69 0
2017-04-12 $34.53 $34.53 $34.53 $34.53 $32.95 0
2017-04-11 $34.73 $34.73 $34.73 $34.73 $33.14 0
2017-04-10 $34.76 $34.76 $34.76 $34.76 $33.17 0
2017-04-07 $34.71 $34.71 $34.71 $34.71 $33.12 0
2017-04-06 $34.75 $34.75 $34.75 $34.75 $33.16 0
2017-04-05 $34.61 $34.61 $34.61 $34.61 $33.03 0
2017-04-04 $34.76 $34.76 $34.76 $34.76 $33.17 0
2017-04-03 $34.73 $34.73 $34.73 $34.73 $33.14 0
2017-03-31 $34.85 $34.85 $34.85 $34.85 $33.26 0
2017-03-30 $34.96 $34.96 $34.96 $34.96 $33.36 0
2017-03-29 $34.81 $34.81 $34.81 $34.81 $33.22 0
2017-03-28 $34.76 $34.76 $34.76 $34.76 $33.17 0
2017-03-27 $34.46 $34.46 $34.46 $34.46 $32.89 0
2017-03-24 $34.48 $34.48 $34.48 $34.48 $32.90 0
2017-03-23 $34.51 $34.51 $34.51 $34.51 $32.93 0
2017-03-22 $34.53 $34.53 $34.53 $34.53 $32.95 0
2017-03-21 $34.42 $34.42 $34.42 $34.42 $32.85 0
2017-03-20 $35.01 $35.01 $35.01 $35.01 $33.39 0
2017-03-17 $35.12 $35.12 $35.12 $35.12 $33.50 0
2017-03-16 $35.27 $35.27 $35.27 $35.27 $33.64 0
2017-03-15 $35.34 $35.34 $35.34 $35.34 $33.71 0
2017-03-14 $34.94 $34.94 $34.94 $34.94 $33.32 0
2017-03-13 $35.15 $35.15 $35.15 $35.15 $33.52 0
2017-03-10 $35.13 $35.13 $35.13 $35.13 $33.51 0
2017-03-09 $34.99 $34.99 $34.99 $34.99 $33.37 0
2017-03-08 $35.00 $35.00 $35.00 $35.00 $33.38 0
2017-03-07 $35.19 $35.19 $35.19 $35.19 $33.56 0
2017-03-06 $35.34 $35.34 $35.34 $35.34 $33.71 0
2017-03-03 $35.52 $35.52 $35.52 $35.52 $33.88 0
2017-03-02 $35.44 $35.44 $35.44 $35.44 $33.80 0
2017-03-01 $35.78 $35.78 $35.78 $35.78 $34.13 0
2017-02-28 $35.27 $35.27 $35.27 $35.27 $33.64 0
2017-02-27 $35.38 $35.38 $35.38 $35.38 $33.74 0
2017-02-24 $35.23 $35.23 $35.23 $35.23 $33.60 0
2017-02-23 $35.28 $35.28 $35.28 $35.28 $33.65 0
2017-02-22 $35.30 $35.30 $35.30 $35.30 $33.67 0
2017-02-21 $35.40 $35.40 $35.40 $35.40 $33.76 0
2017-02-17 $35.18 $35.18 $35.18 $35.18 $33.55 0
2017-02-16 $35.20 $35.20 $35.20 $35.20 $33.57 0
2017-02-15 $35.22 $35.22 $35.22 $35.22 $33.59 0
2017-02-14 $35.08 $35.08 $35.08 $35.08 $33.46 0
2017-02-13 $34.93 $34.93 $34.93 $34.93 $33.31 0
2017-02-10 $34.66 $34.66 $34.66 $34.66 $33.06 0
2017-02-09 $34.54 $34.54 $34.54 $34.54 $32.94 0
2017-02-08 $34.24 $34.24 $34.24 $34.24 $32.66 0
2017-02-07 $34.28 $34.28 $34.28 $34.28 $32.69 0
2017-02-06 $34.42 $34.42 $34.42 $34.42 $32.83 0
2017-02-03 $34.52 $34.52 $34.52 $34.52 $32.92 0
2017-02-02 $34.19 $34.19 $34.19 $34.19 $32.61 0
2017-02-01 $34.19 $34.19 $34.19 $34.19 $32.61 0
2017-01-31 $34.17 $34.17 $34.17 $34.17 $32.59 0
2017-01-30 $34.18 $34.18 $34.18 $34.18 $32.60 0
2017-01-27 $34.51 $34.51 $34.51 $34.51 $32.91 0
2017-01-26 $34.61 $34.61 $34.61 $34.61 $33.01 0
2017-01-25 $34.55 $34.55 $34.55 $34.55 $32.95 0
2017-01-24 $34.20 $34.20 $34.20 $34.20 $32.62 0
2017-01-23 $33.81 $33.81 $33.81 $33.81 $32.25 0
2017-01-20 $33.96 $33.96 $33.96 $33.96 $32.39 0
2017-01-19 $33.84 $33.84 $33.84 $33.84 $32.28 0
2017-01-18 $34.04 $34.04 $34.04 $34.04 $32.47 0
2017-01-17 $33.89 $33.89 $33.89 $33.89 $32.32 0
2017-01-13 $34.16 $34.16 $34.16 $34.16 $32.58 0
2017-01-12 $34.06 $34.06 $34.06 $34.06 $32.49 0
2017-01-11 $34.24 $34.24 $34.24 $34.24 $32.66 0
2017-01-10 $34.08 $34.08 $34.08 $34.08 $32.50 0
2017-01-09 $33.93 $33.93 $33.93 $33.93 $32.36 0
2017-01-06 $34.09 $34.09 $34.09 $34.09 $32.51 0
2017-01-05 $34.04 $34.04 $34.04 $34.04 $32.47 0
2017-01-04 $34.15 $34.15 $34.15 $34.15 $32.57 0
2017-01-03 $33.89 $33.89 $33.89 $33.89 $32.32 0
2016-12-30 $33.53 $33.53 $33.53 $33.53 $31.98 0
2016-12-29 $33.68 $33.68 $33.68 $33.68 $32.12 0
2016-12-28 $33.74 $33.74 $33.74 $33.74 $32.18 0
2016-12-27 $34.05 $34.05 $34.05 $34.05 $32.48 0
2016-12-23 $33.98 $33.98 $33.98 $33.98 $32.41 0
2016-12-22 $33.94 $33.94 $33.94 $33.94 $32.37 0
2016-12-21 $33.99 $33.99 $33.99 $33.99 $32.42 0
2016-12-20 $34.06 $34.06 $34.06 $34.06 $32.49 0
2016-12-19 $33.90 $33.90 $33.90 $33.90 $32.33 0
2016-12-16 $33.88 $33.88 $33.88 $33.88 $32.31 0
2016-12-15 $34.04 $34.04 $34.04 $34.04 $32.47 0
2016-12-14 $33.86 $33.86 $33.86 $33.86 $32.29 0
2016-12-13 $34.18 $34.18 $34.18 $34.18 $32.60 0
2016-12-12 $33.97 $33.97 $33.97 $33.97 $32.40 0
2016-12-09 $34.11 $34.11 $34.11 $34.11 $32.53 0
2016-12-08 $33.97 $33.97 $33.97 $33.97 $32.40 0
2016-12-07 $34.01 $34.01 $34.01 $34.01 $32.29 0
2016-12-06 $33.55 $33.55 $33.55 $33.55 $31.85 0
2016-12-05 $33.43 $33.43 $33.43 $33.43 $31.74 0
2016-12-02 $33.23 $33.23 $33.23 $33.23 $31.55 0
2016-12-01 $33.20 $33.20 $33.20 $33.20 $31.52 0
2016-11-30 $33.20 $33.20 $33.20 $33.20 $31.52 0
2016-11-29 $32.94 $32.94 $32.94 $32.94 $31.27 0
2016-11-28 $32.93 $32.93 $32.93 $32.93 $31.26 0
2016-11-25 $33.22 $33.22 $33.22 $33.22 $31.54 0
2016-11-23 $33.15 $33.15 $33.15 $33.15 $31.47 0
2016-11-22 $33.03 $33.03 $33.03 $33.03 $31.36 0
2016-11-21 $32.96 $32.96 $32.96 $32.96 $31.29 0
2016-11-18 $32.68 $32.68 $32.68 $32.68 $31.03 0
2016-11-17 $32.73 $32.73 $32.73 $32.73 $31.07 0
2016-11-16 $32.62 $32.62 $32.62 $32.62 $30.97 0
2016-11-15 $32.78 $32.78 $32.78 $32.78 $31.12 0
2016-11-14 $32.52 $32.52 $32.52 $32.52 $30.87 0
2016-11-11 $32.22 $32.22 $32.22 $32.22 $30.59 0
2016-11-10 $32.27 $32.27 $32.27 $32.27 $30.64 0
2016-11-09 $31.91 $31.91 $31.91 $31.91 $30.30 0
2016-11-08 $31.32 $31.32 $31.32 $31.32 $29.74 0
2016-11-07 $31.25 $31.25 $31.25 $31.25 $29.67 0
2016-11-04 $30.58 $30.58 $30.58 $30.58 $29.03 0
2016-11-03 $30.63 $30.63 $30.63 $30.63 $29.08 0
2016-11-02 $30.82 $30.82 $30.82 $30.82 $29.26 0
2016-11-01 $31.02 $31.02 $31.02 $31.02 $29.45 0
2016-10-31 $31.23 $31.23 $31.23 $31.23 $29.65 0
2016-10-28 $31.30 $31.30 $31.30 $31.30 $29.72 0
2016-10-27 $31.44 $31.44 $31.44 $31.44 $29.85 0
2016-10-26 $31.51 $31.51 $31.51 $31.51 $29.92 0
2016-10-25 $31.55 $31.55 $31.55 $31.55 $29.95 0
2016-10-24 $31.77 $31.77 $31.77 $31.77 $30.16 0
2016-10-21 $31.58 $31.58 $31.58 $31.58 $29.98 0
2016-10-20 $31.64 $31.64 $31.64 $31.64 $30.04 0
2016-10-19 $31.62 $31.62 $31.62 $31.62 $30.02 0
2016-10-18 $31.46 $31.46 $31.46 $31.46 $29.87 0
2016-10-17 $31.19 $31.19 $31.19 $31.19 $29.61 0
2016-10-14 $31.26 $31.26 $31.26 $31.26 $29.68 0
2016-10-13 $31.24 $31.24 $31.24 $31.24 $29.66 0
2016-10-12 $31.41 $31.41 $31.41 $31.41 $29.82 0
2016-10-11 $31.39 $31.39 $31.39 $31.39 $29.80 0
2016-10-10 $31.81 $31.81 $31.81 $31.81 $30.20 0
2016-10-07 $31.66 $31.66 $31.66 $31.66 $30.06 0
2016-10-06 $31.78 $31.78 $31.78 $31.78 $30.17 0
2016-10-05 $31.83 $31.83 $31.83 $31.83 $30.22 0
2016-10-04 $31.59 $31.59 $31.59 $31.59 $29.99 0
2016-10-03 $31.75 $31.75 $31.75 $31.75 $30.14 0
2016-09-30 $31.87 $31.87 $31.87 $31.87 $30.26 0
2016-09-29 $31.52 $31.52 $31.52 $31.52 $29.93 0
2016-09-28 $31.75 $31.75 $31.75 $31.75 $30.14 0
2016-09-27 $31.46 $31.46 $31.46 $31.46 $29.87 0
2016-09-26 $31.29 $31.29 $31.29 $31.29 $29.71 0
2016-09-23 $31.56 $31.56 $31.56 $31.56 $29.96 0
2016-09-22 $31.75 $31.75 $31.75 $31.75 $30.14 0
2016-09-21 $31.52 $31.52 $31.52 $31.52 $29.93 0
2016-09-20 $31.14 $31.14 $31.14 $31.14 $29.56 0
2016-09-19 $31.24 $31.24 $31.24 $31.24 $29.62 0
2016-09-16 $31.24 $31.24 $31.24 $31.24 $29.62 0
2016-09-15 $31.36 $31.36 $31.36 $31.36 $29.74 0
2016-09-14 $31.05 $31.05 $31.05 $31.05 $29.44 0
2016-09-13 $31.07 $31.07 $31.07 $31.07 $29.46 0
2016-09-12 $31.54 $31.54 $31.54 $31.54 $29.91 0
2016-09-09 $31.11 $31.11 $31.11 $31.11 $29.50 0
2016-09-08 $31.90 $31.90 $31.90 $31.90 $30.25 0
2016-09-07 $31.88 $31.88 $31.88 $31.88 $30.23 0
2016-09-06 $31.82 $31.82 $31.82 $31.82 $30.17 0
2016-09-02 $31.81 $31.81 $31.81 $31.81 $30.17 0
2016-09-01 $31.66 $31.66 $31.66 $31.66 $30.02 0
2016-08-31 $31.67 $31.67 $31.67 $31.67 $30.03 0
2016-08-30 $31.75 $31.75 $31.75 $31.75 $30.11 0
2016-08-29 $31.78 $31.78 $31.78 $31.78 $30.14 0
2016-08-26 $31.63 $31.63 $31.63 $31.63 $29.99 0
2016-08-25 $31.67 $31.67 $31.67 $31.67 $30.03 0
2016-08-24 $31.70 $31.70 $31.70 $31.70 $30.06 0
2016-08-23 $31.90 $31.90 $31.90 $31.90 $30.25 0
2016-08-22 $31.82 $31.82 $31.82 $31.82 $30.17 0
2016-08-19 $31.85 $31.85 $31.85 $31.85 $30.20 0
2016-08-18 $31.94 $31.94 $31.94 $31.94 $30.29 0
2016-08-17 $31.79 $31.79 $31.79 $31.79 $30.15 0
2016-08-16 $31.74 $31.74 $31.74 $31.74 $30.10 0
2016-08-15 $31.88 $31.88 $31.88 $31.88 $30.23 0
2016-08-12 $31.72 $31.72 $31.72 $31.72 $30.08 0
2016-08-11 $31.74 $31.74 $31.74 $31.74 $30.10 0
2016-08-10 $31.55 $31.55 $31.55 $31.55 $29.92 0
2016-08-09 $31.66 $31.66 $31.66 $31.66 $30.02 0
2016-08-08 $31.65 $31.65 $31.65 $31.65 $30.01 0
2016-08-05 $31.66 $31.66 $31.66 $31.66 $30.02 0
2016-08-04 $31.35 $31.35 $31.35 $31.35 $29.73 0
2016-08-03 $31.23 $31.23 $31.23 $31.23 $29.62 0
2016-08-02 $30.99 $30.99 $30.99 $30.99 $29.39 0
2016-08-01 $31.23 $31.23 $31.23 $31.23 $29.62 0
2016-07-29 $31.34 $31.34 $31.34 $31.34 $29.72 0
2016-07-28 $31.39 $31.39 $31.39 $31.39 $29.77 0
2016-07-27 $31.37 $31.37 $31.37 $31.37 $29.75 0
2016-07-26 $31.41 $31.41 $31.41 $31.41 $29.79 0
2016-07-25 $31.32 $31.32 $31.32 $31.32 $29.70 0
2016-07-22 $31.45 $31.45 $31.45 $31.45 $29.82 0
2016-07-21 $31.32 $31.32 $31.32 $31.32 $29.70 0
2016-07-20 $31.43 $31.43 $31.43 $31.43 $29.80 0
2016-07-19 $31.27 $31.27 $31.27 $31.27 $29.65 0
2016-07-18 $31.35 $31.35 $31.35 $31.35 $29.73 0
2016-07-15 $31.26 $31.26 $31.26 $31.26 $29.64 0
2016-07-14 $31.34 $31.34 $31.34 $31.34 $29.72 0
2016-07-13 $31.19 $31.19 $31.19 $31.19 $29.58 0
2016-07-12 $31.20 $31.20 $31.20 $31.20 $29.59 0
2016-07-11 $30.85 $30.85 $30.85 $30.85 $29.25 0
2016-07-08 $30.74 $30.74 $30.74 $30.74 $29.15 0
2016-07-07 $30.23 $30.23 $30.23 $30.23 $28.67 0
2016-07-06 $30.22 $30.22 $30.22 $30.22 $28.66 0
2016-07-05 $30.14 $30.14 $30.14 $30.14 $28.58 0
2016-07-01 $30.48 $30.48 $30.48 $30.48 $28.90 0
2016-06-30 $30.44 $30.44 $30.44 $30.44 $28.87 0
2016-06-29 $30.00 $30.00 $30.00 $30.00 $28.45 0
2016-06-28 $29.36 $29.36 $29.36 $29.36 $27.84 0
2016-06-27 $28.76 $28.76 $28.76 $28.76 $27.27 0
2016-06-24 $29.54 $29.54 $29.54 $29.54 $28.01 0
2016-06-23 $30.86 $30.86 $30.86 $30.86 $29.26 0
2016-06-22 $30.39 $30.39 $30.39 $30.39 $28.82 0
2016-06-21 $30.45 $30.45 $30.45 $30.45 $28.88 0
2016-06-20 $30.40 $30.40 $30.40 $30.40 $28.81 0
2016-06-17 $30.19 $30.19 $30.19 $30.19 $28.61 0
2016-06-16 $30.21 $30.21 $30.21 $30.21 $28.63 0
2016-06-15 $30.18 $30.18 $30.18 $30.18 $28.60 0
2016-06-14 $30.23 $30.23 $30.23 $30.23 $28.65 0
2016-06-13 $30.46 $30.46 $30.46 $30.46 $28.87 0
2016-06-10 $30.74 $30.74 $30.74 $30.74 $29.13 0
2016-06-09 $31.12 $31.12 $31.12 $31.12 $29.49 0
2016-06-08 $31.29 $31.29 $31.29 $31.29 $29.65 0
2016-06-07 $31.23 $31.23 $31.23 $31.23 $29.60 0
2016-06-06 $31.07 $31.07 $31.07 $31.07 $29.45 0
2016-06-03 $30.83 $30.83 $30.83 $30.83 $29.22 0
2016-06-02 $31.01 $31.01 $31.01 $31.01 $29.39 0
2016-06-01 $30.86 $30.86 $30.86 $30.86 $29.25 0
2016-05-31 $30.78 $30.78 $30.78 $30.78 $29.17 0
2016-05-27 $30.76 $30.76 $30.76 $30.76 $29.15 0
2016-05-26 $30.62 $30.62 $30.62 $30.62 $29.02 0
2016-05-25 $30.66 $30.66 $30.66 $30.66 $29.06 0
2016-05-24 $30.38 $30.38 $30.38 $30.38 $28.79 0
2016-05-23 $29.93 $29.93 $29.93 $29.93 $28.36 0
2016-05-20 $29.96 $29.96 $29.96 $29.96 $28.39 0
2016-05-19 $29.71 $29.71 $29.71 $29.71 $28.16 0
2016-05-18 $29.84 $29.84 $29.84 $29.84 $28.28 0
2016-05-17 $29.73 $29.73 $29.73 $29.73 $28.18 0
2016-05-16 $29.84 $29.84 $29.84 $29.84 $28.28 0
2016-05-13 $29.57 $29.57 $29.57 $29.57 $28.02 0
2016-05-12 $29.86 $29.86 $29.86 $29.86 $28.30 0
2016-05-11 $29.95 $29.95 $29.95 $29.95 $28.38 0
2016-05-10 $30.20 $30.20 $30.20 $30.20 $28.62 0
2016-05-09 $29.81 $29.81 $29.81 $29.81 $28.25 0
2016-05-06 $29.85 $29.85 $29.85 $29.85 $28.29 0
2016-05-05 $29.82 $29.82 $29.82 $29.82 $28.26 0
2016-05-04 $29.84 $29.84 $29.84 $29.84 $28.28 0
2016-05-03 $30.13 $30.13 $30.13 $30.13 $28.55 0
2016-05-02 $30.51 $30.51 $30.51 $30.51 $28.91 0
2016-04-29 $30.34 $30.34 $30.34 $30.34 $28.75 0
2016-04-28 $30.61 $30.61 $30.61 $30.61 $29.01 0
2016-04-27 $30.94 $30.94 $30.94 $30.94 $29.32 0
2016-04-26 $30.88 $30.88 $30.88 $30.88 $29.27 0
2016-04-25 $30.73 $30.73 $30.73 $30.73 $29.12 0
2016-04-22 $30.86 $30.86 $30.86 $30.86 $29.25 0
2016-04-21 $30.73 $30.73 $30.73 $30.73 $29.12 0
2016-04-20 $30.91 $30.91 $30.91 $30.91 $29.29 0
2016-04-19 $30.84 $30.84 $30.84 $30.84 $29.23 0
2016-04-18 $30.58 $30.58 $30.58 $30.58 $28.98 0
2016-04-15 $30.36 $30.36 $30.36 $30.36 $28.77 0
2016-04-14 $30.46 $30.46 $30.46 $30.46 $28.87 0
2016-04-13 $30.45 $30.45 $30.45 $30.45 $28.86 0
2016-04-12 $30.05 $30.05 $30.05 $30.05 $28.48 0
2016-04-11 $29.69 $29.69 $29.69 $29.69 $28.14 0
2016-04-08 $29.73 $29.73 $29.73 $29.73 $28.18 0
2016-04-07 $29.57 $29.57 $29.57 $29.57 $28.02 0
2016-04-06 $29.95 $29.95 $29.95 $29.95 $28.38 0
2016-04-05 $29.60 $29.60 $29.60 $29.60 $28.05 0
2016-04-04 $29.94 $29.94 $29.94 $29.94 $28.37 0
2016-04-01 $30.12 $30.12 $30.12 $30.12 $28.54 0
2016-03-31 $29.98 $29.98 $29.98 $29.98 $28.41 0
2016-03-30 $29.97 $29.97 $29.97 $29.97 $28.40 0
2016-03-29 $29.81 $29.81 $29.81 $29.81 $28.25 0
2016-03-28 $29.60 $29.60 $29.60 $29.60 $28.05 0
2016-03-24 $29.62 $29.62 $29.62 $29.62 $28.07 0
2016-03-23 $29.60 $29.60 $29.60 $29.60 $28.05 0
2016-03-22 $29.93 $29.93 $29.93 $29.93 $28.36 0
2016-03-21 $30.03 $30.03 $30.03 $30.03 $28.41 0
2016-03-18 $30.02 $30.02 $30.02 $30.02 $28.40 0
2016-03-17 $29.87 $29.87 $29.87 $29.87 $28.25 0
2016-03-16 $29.58 $29.58 $29.58 $29.58 $27.98 0
2016-03-15 $29.36 $29.36 $29.36 $29.36 $27.77 0
2016-03-14 $29.51 $29.51 $29.51 $29.51 $27.91 0
2016-03-11 $29.62 $29.62 $29.62 $29.62 $28.02 0
2016-03-10 $29.02 $29.02 $29.02 $29.02 $27.45 0
2016-03-09 $29.06 $29.06 $29.06 $29.06 $27.49 0
2016-03-08 $28.84 $28.84 $28.84 $28.84 $27.28 0
2016-03-07 $29.43 $29.43 $29.43 $29.43 $27.84 0
2016-03-04 $29.32 $29.32 $29.32 $29.32 $27.73 0
2016-03-03 $29.08 $29.08 $29.08 $29.08 $27.51 0
2016-03-02 $28.82 $28.82 $28.82 $28.82 $27.26 0
2016-03-01 $28.60 $28.60 $28.60 $28.60 $27.05 0
2016-02-29 $27.91 $27.91 $27.91 $27.91 $26.40 0
2016-02-26 $28.13 $28.13 $28.13 $28.13 $26.61 0
2016-02-25 $28.07 $28.07 $28.07 $28.07 $26.55 0
2016-02-24 $27.76 $27.76 $27.76 $27.76 $26.26 0
2016-02-23 $27.60 $27.60 $27.60 $27.60 $26.11 0
2016-02-22 $28.00 $28.00 $28.00 $28.00 $26.49 0
2016-02-19 $27.45 $27.45 $27.45 $27.45 $25.97 0
2016-02-18 $27.55 $27.55 $27.55 $27.55 $26.06 0
2016-02-17 $27.73 $27.73 $27.73 $27.73 $26.23 0
2016-02-16 $27.21 $27.21 $27.21 $27.21 $25.74 0
2016-02-12 $26.71 $26.71 $26.71 $26.71 $25.27 0
2016-02-11 $26.04 $26.04 $26.04 $26.04 $24.63 0
2016-02-10 $26.51 $26.51 $26.51 $26.51 $25.08 0
2016-02-09 $26.59 $26.59 $26.59 $26.59 $25.15 0
2016-02-08 $26.71 $26.71 $26.71 $26.71 $25.27 0
2016-02-05 $27.24 $27.24 $27.24 $27.24 $25.77 0
2016-02-04 $27.74 $27.74 $27.74 $27.74 $26.24 0
2016-02-03 $27.68 $27.68 $27.68 $27.68 $26.18 0
2016-02-02 $27.46 $27.46 $27.46 $27.46 $25.97 0
2016-02-01 $28.13 $28.13 $28.13 $28.13 $26.61 0
2016-01-29 $28.16 $28.16 $28.16 $28.16 $26.64 0
2016-01-28 $27.44 $27.44 $27.44 $27.44 $25.96 0
2016-01-27 $27.37 $27.37 $27.37 $27.37 $25.89 0
2016-01-26 $27.55 $27.55 $27.55 $27.55 $26.06 0
2016-01-25 $27.08 $27.08 $27.08 $27.08 $25.62 0
2016-01-22 $27.68 $27.68 $27.68 $27.68 $26.18 0
2016-01-21 $27.09 $27.09 $27.09 $27.09 $25.62 0
2016-01-20 $26.92 $26.92 $26.92 $26.92 $25.46 0
2016-01-19 $27.28 $27.28 $27.28 $27.28 $25.80 0
2016-01-15 $27.35 $27.35 $27.35 $27.35 $25.87 0
2016-01-14 $28.08 $28.08 $28.08 $28.08 $26.56 0
2016-01-13 $27.65 $27.65 $27.65 $27.65 $26.15 0
2016-01-12 $28.38 $28.38 $28.38 $28.38 $26.84 0
2016-01-11 $28.25 $28.25 $28.25 $28.25 $26.72 0
2016-01-08 $28.34 $28.34 $28.34 $28.34 $26.81 0
2016-01-07 $28.67 $28.67 $28.67 $28.67 $27.12 0
2016-01-06 $29.41 $29.41 $29.41 $29.41 $27.82 0
2016-01-05 $29.97 $29.97 $29.97 $29.97 $28.35 0
2016-01-04 $29.96 $29.96 $29.96 $29.96 $28.34 0
2015-12-31 $30.32 $30.32 $30.32 $30.32 $28.68 0
2015-12-30 $30.59 $30.59 $30.59 $30.59 $28.94 0
2015-12-29 $30.83 $30.83 $30.83 $30.83 $29.16 0
2015-12-28 $30.54 $30.54 $30.54 $30.54 $28.89 0
2015-12-24 $30.69 $30.69 $30.69 $30.69 $29.03 0
2015-12-23 $30.72 $30.72 $30.72 $30.72 $29.06 0
2015-12-22 $30.25 $30.25 $30.25 $30.25 $28.61 0
2015-12-21 $29.97 $29.97 $29.97 $29.97 $28.35 0
2015-12-18 $29.72 $29.72 $29.72 $29.72 $28.11 0
2015-12-17 $30.17 $30.17 $30.17 $30.17 $28.54 0
2015-12-16 $30.65 $30.65 $30.65 $30.65 $28.99 0
2015-12-15 $30.25 $30.25 $30.25 $30.25 $28.61 0
2015-12-14 $29.84 $29.84 $29.84 $29.84 $28.23 0
2015-12-11 $29.87 $29.87 $29.87 $29.87 $28.25 0
2015-12-10 $30.43 $30.43 $30.43 $30.43 $28.78 0
2015-12-09 $30.40 $30.40 $30.40 $30.40 $28.73 0
2015-12-08 $30.65 $30.65 $30.65 $30.65 $28.97 0
2015-12-07 $30.92 $30.92 $30.92 $30.92 $29.23 0
2015-12-04 $31.29 $31.29 $31.29 $31.29 $29.57 0
2015-12-03 $30.78 $30.78 $30.78 $30.78 $29.09 0
2015-12-02 $31.21 $31.21 $31.21 $31.21 $29.50 0
2015-12-01 $31.67 $31.67 $31.67 $31.67 $29.93 0
2015-11-30 $31.28 $31.28 $31.28 $31.28 $29.57 0
2015-11-27 $31.39 $31.39 $31.39 $31.39 $29.67 0
2015-11-25 $31.37 $31.37 $31.37 $31.37 $29.65 0
2015-11-24 $31.35 $31.35 $31.35 $31.35 $29.63 0
2015-11-23 $31.25 $31.25 $31.25 $31.25 $29.54 0
2015-11-20 $31.34 $31.34 $31.34 $31.34 $29.62 0
2015-11-19 $31.31 $31.31 $31.31 $31.31 $29.59 0
2015-11-18 $31.38 $31.38 $31.38 $31.38 $29.66 0
2015-11-17 $30.91 $30.91 $30.91 $30.91 $29.22 0
2015-11-16 $30.99 $30.99 $30.99 $30.99 $29.29 0
2015-11-13 $30.53 $30.53 $30.53 $30.53 $28.86 0
2015-11-12 $30.75 $30.75 $30.75 $30.75 $29.06 0
2015-11-11 $31.19 $31.19 $31.19 $31.19 $29.48 0
2015-11-10 $31.36 $31.36 $31.36 $31.36 $29.64 0
2015-11-09 $31.35 $31.35 $31.35 $31.35 $29.63 0
2015-11-06 $31.58 $31.58 $31.58 $31.58 $29.85 0
2015-11-05 $31.52 $31.52 $31.52 $31.52 $29.79 0
2015-11-04 $31.54 $31.54 $31.54 $31.54 $29.81 0
2015-11-03 $31.66 $31.66 $31.66 $31.66 $29.92 0
2015-11-02 $31.58 $31.58 $31.58 $31.58 $29.85 0
2015-10-30 $31.19 $31.19 $31.19 $31.19 $29.48 0
2015-10-29 $31.33 $31.33 $31.33 $31.33 $29.61 0
2015-10-28 $31.50 $31.50 $31.50 $31.50 $29.77 0
2015-10-27 $31.01 $31.01 $31.01 $31.01 $29.31 0
2015-10-26 $31.18 $31.18 $31.18 $31.18 $29.47 0
2015-10-23 $31.27 $31.27 $31.27 $31.27 $29.56 0
2015-10-22 $30.97 $30.97 $30.97 $30.97 $29.27 0
2015-10-21 $30.52 $30.52 $30.52 $30.52 $28.85 0
2015-10-20 $30.78 $30.78 $30.78 $30.78 $29.09 0
2015-10-19 $30.81 $30.81 $30.81 $30.81 $29.12 0
2015-10-16 $30.86 $30.86 $30.86 $30.86 $29.17 0
2015-10-15 $30.79 $30.79 $30.79 $30.79 $29.10 0
2015-10-14 $30.34 $30.34 $30.34 $30.34 $28.68 0
2015-10-13 $30.43 $30.43 $30.43 $30.43 $28.76 0
2015-10-12 $30.62 $30.62 $30.62 $30.62 $28.94 0
2015-10-09 $30.66 $30.66 $30.66 $30.66 $28.98 0
2015-10-08 $30.72 $30.72 $30.72 $30.72 $29.04 0
2015-10-07 $30.42 $30.42 $30.42 $30.42 $28.75 0
2015-10-06 $30.16 $30.16 $30.16 $30.16 $28.51 0
2015-10-05 $30.21 $30.21 $30.21 $30.21 $28.55 0
2015-10-02 $29.69 $29.69 $29.69 $29.69 $28.06 0
2015-10-01 $29.26 $29.26 $29.26 $29.26 $27.66 0
2015-09-30 $29.21 $29.21 $29.21 $29.21 $27.61 0
2015-09-29 $28.64 $28.64 $28.64 $28.64 $27.07 0
2015-09-28 $28.59 $28.59 $28.59 $28.59 $27.02 0
2015-09-25 $29.43 $29.43 $29.43 $29.43 $27.82 0
2015-09-24 $29.43 $29.43 $29.43 $29.43 $27.82 0
2015-09-23 $29.57 $29.57 $29.57 $29.57 $27.95 0
2015-09-22 $29.68 $29.68 $29.68 $29.68 $28.05 0
2015-09-21 $30.12 $30.12 $30.12 $30.12 $28.45 0
2015-09-18 $29.98 $29.98 $29.98 $29.98 $28.32 0
2015-09-17 $30.58 $30.58 $30.58 $30.58 $28.89 0
2015-09-16 $30.67 $30.67 $30.67 $30.67 $28.97 0
2015-09-15 $30.35 $30.35 $30.35 $30.35 $28.67 0
2015-09-14 $29.97 $29.97 $29.97 $29.97 $28.31 0
2015-09-11 $30.10 $30.10 $30.10 $30.10 $28.43 0
2015-09-10 $29.98 $29.98 $29.98 $29.98 $28.32 0
2015-09-09 $29.86 $29.86 $29.86 $29.86 $28.21 0
2015-09-08 $30.26 $30.26 $30.26 $30.26 $28.58 0
2015-09-04 $29.52 $29.52 $29.52 $29.52 $27.88 0
2015-09-03 $29.98 $29.98 $29.98 $29.98 $28.32 0
2015-09-02 $29.90 $29.90 $29.90 $29.90 $28.24 0
2015-09-01 $29.47 $29.47 $29.47 $29.47 $27.84 0
2015-08-31 $30.36 $30.36 $30.36 $30.36 $28.68 0
2015-08-28 $30.47 $30.47 $30.47 $30.47 $28.78 0
2015-08-27 $30.43 $30.43 $30.43 $30.43 $28.74 0
2015-08-26 $29.67 $29.67 $29.67 $29.67 $28.03 0
2015-08-25 $28.70 $28.70 $28.70 $28.70 $27.11 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.