AGGRESSIVE ALLOCATION FUND RETAIL CLASS (FLAGX) Exchange: NMFQS
Data as of Oct. 8, 2025
$9.15 ($0.04) 0.44%
AGGRESSIVE ALLOCATION FUND RETAIL CLASS - Daily Information
Click for more stock information on AGGRESSIVE ALLOCATION FUND RETAIL CLASS.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $9.15 |
Previous Close | $9.15 |
High | $9.15 |
Low | $9.15 |
Adjusted Open | $9.15 |
Previous Adjusted Close | $9.15 |
Adjusted High | $9.15 |
Adjusted Low | $9.15 |
About AGGRESSIVE ALLOCATION FUND RETAIL CLASS (FLAGX)
DELISTED - Under normal circumstances, the Fund pursues its investment objective by investing primarily in common stocks of small and mid-cap companies, which generally have market capitalizations within the range of companies comprising the Russell 2500 Index. The Fund also invests in equity investment companies ("underlying funds"), which include domestic and foreign mutual funds, as well as in exchange traded funds ("ETFs"), closed-end funds, and unit investment trusts. Guided by the Adviser's quantitative models, the Adviser uses an aggressive growth strategy in choosing the Fund's investments, which include smaller or newer companies that are more likely to grow, but also more likely to suffer more significant losses compared to larger or more established companies. The Fund also invests in fixed income securities. In addition, the Fund may invest directly in derivatives, such as options and futures contracts, or in underlying funds investing in futures contracts and options on futures contracts. These investments may be used, for example, in an effort to earn extra income, to provide adequate liquidity, to adjust exposure to individual securities or markets, to protect all or a portion of the Fund's portfolio from a decline in value, or to maintain a fully-invested position in equity securities. The Fund may also invest in index funds and index-based investments. Under normal circumstances, the Fund will have a minimum of 80% and a maximum of 95% of its net assets invested in equity securities or underlying funds investing in equity securities. For the equity portion of the portfolio, the Fund may select investments without limitation to market capitalization range or sectors. Under normal circumstances, the Fund will invest 10% to 40% of its net assets in international equity securities or underlying funds primarily investing in international equities, including companies that conduct their principal business activities in emerging markets. When selecting investments for the Fund, the Adviser continually evaluates style, market capitalization, sector rotation, and international positions, by utilizing a series of quantitative models to perform fundamental and technical analysis, in order to identify opportunities that have the best attributes for outperformance. Fundamental analysis, as performed by the Adviser, primarily involves using quantitative models to assess a company and its business environment, management, balance sheet, income statement, anticipated earnings and dividends, and other related measures of value. Technical analysis, as performed by the Adviser, primarily involves using quantitative models to analyze the absolute and relative movement of a company's stock in an effort to ascertain the probabilities for future price change, based on market factors. Under normal circumstances, the Fund will also have a minimum of 5% and a maximum of 20% of its net assets in fixed income securities of any maturity and of any credit rating (including unrated and high yield fixed income securities) and cash equivalent securities. The Fund may also invest in underlying fixed income funds that invest in domestic and foreign fixed income securities, including emerging markets, ETFs, closed-end funds, and unit investment trusts. The Fund addresses asset allocation decisions by adjusting the mix of stocks, bonds, and cash in the Fund within the parameters described above. When the Adviser's quantitative models and evaluation indicate that the risks of the stock market may be greater than the potential rewards, the Fund may reduce its position in underlying equity securities and underlying equity funds in order to attempt to reduce the risk of loss of capital. The following table shows the Fund's asset allocation ranges: EQUITY Total 80 - 95% U.S. 55 - 85% International 10 - 40% FIXED INCOME Total 5 - 20% Bond 5 - 20% Cash and Cash Equivalents 0 - 15% Other than as set forth in the SAI, the investment policies and limitations of the Fund are not fundamental and may be changed by the Board without shareholder approval.
Invest in AGGRESSIVE ALLOCATION FUND RETAIL CLASS (FLAGX)
Historical Stock Data for AGGRESSIVE ALLOCATION FUND RETAIL CLASS (FLAGX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-11-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2018-11-29 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2018-11-28 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2018-11-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
2018-11-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2018-11-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2018-11-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
2018-11-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2018-11-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
2018-11-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
2018-11-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2018-11-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
2018-11-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
2018-11-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
2018-11-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2018-11-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2018-11-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2018-11-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
2018-11-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
2018-11-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
2018-11-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
2018-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2018-10-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
2018-10-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
2018-10-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2018-10-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
2018-10-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
2018-10-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2018-10-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
2018-10-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
2018-10-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2018-10-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2018-10-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2018-10-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
2018-10-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
2018-10-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
2018-10-10 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2018-10-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2018-10-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2018-10-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
2018-10-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2018-10-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-10-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
2018-10-01 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-09-28 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
2018-09-27 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
2018-09-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2018-09-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
2018-09-24 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
2018-09-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
2018-09-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2018-09-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2018-09-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
2018-09-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-09-14 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
2018-09-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2018-09-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2018-09-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
2018-09-10 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-09-07 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-09-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
2018-09-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2018-09-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
2018-08-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
2018-08-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
2018-08-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
2018-08-28 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
2018-08-27 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
2018-08-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
2018-08-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2018-08-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2018-08-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
2018-08-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-08-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
2018-08-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2018-08-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2018-08-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
2018-08-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
2018-08-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
2018-08-09 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2018-08-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-08-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2018-08-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-08-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2018-08-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2018-08-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2018-07-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
2018-07-30 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
2018-07-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2018-07-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-07-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-07-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
2018-07-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-07-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-07-19 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-07-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-07-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
2018-07-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
2018-07-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
2018-07-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
2018-07-11 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2018-07-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
2018-07-09 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-07-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
2018-07-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2018-07-03 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
2018-07-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2018-06-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2018-06-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2018-06-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2018-06-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2018-06-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
2018-06-22 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
2018-06-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
2018-06-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-06-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
2018-06-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-06-14 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-06-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-06-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-06-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-06-08 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-06-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
2018-06-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
2018-06-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
2018-06-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
2018-06-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2018-05-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
2018-05-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
2018-05-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2018-05-25 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
2018-05-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
2018-05-23 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2018-05-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
2018-05-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
2018-05-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
2018-05-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2018-05-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
2018-05-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2018-05-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
2018-05-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
2018-05-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2018-05-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2018-05-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
2018-05-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2018-05-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
2018-05-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2018-05-02 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2018-05-01 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2018-04-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2018-04-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2018-04-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
2018-04-25 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2018-04-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
2018-04-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
2018-04-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
2018-04-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2018-04-18 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
2018-04-17 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
2018-04-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2018-04-13 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
2018-04-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
2018-04-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
2018-04-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2018-04-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
2018-04-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
2018-04-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2018-04-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2018-04-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2018-04-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
2018-03-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2018-03-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
2018-03-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
2018-03-26 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2018-03-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
2018-03-22 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2018-03-21 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
2018-03-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2018-03-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2018-03-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
2018-03-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
2018-03-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
2018-03-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2018-03-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
2018-03-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
2018-03-08 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
2018-03-07 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2018-03-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
2018-03-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
2018-03-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
2018-03-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2018-02-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2018-02-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2018-02-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
2018-02-23 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
2018-02-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
2018-02-21 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
2018-02-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2018-02-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
2018-02-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
2018-02-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
2018-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2018-02-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2018-02-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
2018-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2018-02-07 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2018-02-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
2018-02-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2018-02-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
2018-02-01 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
2018-01-31 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2018-01-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
2018-01-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
2018-01-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
2018-01-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
2018-01-24 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
2018-01-23 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
2018-01-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
2018-01-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
2018-01-18 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2018-01-17 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2018-01-16 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2018-01-12 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2018-01-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
2018-01-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
2018-01-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2018-01-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
2018-01-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
2018-01-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2018-01-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2018-01-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
2017-12-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
2017-12-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.50 | 0 |
2017-12-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.47 | 0 |
2017-12-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.47 | 0 |
2017-12-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.45 | 0 |
2017-12-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.45 | 0 |
2017-12-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.42 | 0 |
2017-12-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.39 | 0 |
2017-12-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.44 | 0 |
2017-12-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.34 | 0 |
2017-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.24 | 0 |
2017-12-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.33 | 0 |
2017-12-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.31 | 0 |
2017-12-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.33 | 0 |
2017-12-08 | $11.54 | $11.54 | $11.54 | $11.54 | $10.34 | 0 |
2017-12-07 | $11.49 | $11.49 | $11.49 | $11.49 | $10.29 | 0 |
2017-12-06 | $11.41 | $11.41 | $11.41 | $11.41 | $10.22 | 0 |
2017-12-05 | $11.46 | $11.46 | $11.46 | $11.46 | $10.27 | 0 |
2017-12-04 | $11.52 | $11.52 | $11.52 | $11.52 | $10.32 | 0 |
2017-12-01 | $11.59 | $11.59 | $11.59 | $11.59 | $10.38 | 0 |
2017-11-30 | $11.59 | $11.59 | $11.59 | $11.59 | $10.38 | 0 |
2017-11-29 | $11.57 | $11.57 | $11.57 | $11.57 | $10.37 | 0 |
2017-11-28 | $11.61 | $11.61 | $11.61 | $11.61 | $10.40 | 0 |
2017-11-27 | $11.49 | $11.49 | $11.49 | $11.49 | $10.29 | 0 |
2017-11-24 | $11.54 | $11.54 | $11.54 | $11.54 | $10.34 | 0 |
2017-11-22 | $11.52 | $11.52 | $11.52 | $11.52 | $10.32 | 0 |
2017-11-21 | $11.53 | $11.53 | $11.53 | $11.53 | $10.33 | 0 |
2017-11-20 | $11.43 | $11.43 | $11.43 | $11.43 | $10.24 | 0 |
2017-11-17 | $11.36 | $11.36 | $11.36 | $11.36 | $10.18 | 0 |
2017-11-16 | $11.34 | $11.34 | $11.34 | $11.34 | $10.16 | 0 |
2017-11-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.03 | 0 |
2017-11-14 | $11.27 | $11.27 | $11.27 | $11.27 | $10.10 | 0 |
2017-11-13 | $11.28 | $11.28 | $11.28 | $11.28 | $10.11 | 0 |
2017-11-10 | $11.29 | $11.29 | $11.29 | $11.29 | $10.12 | 0 |
2017-11-09 | $11.31 | $11.31 | $11.31 | $11.31 | $10.13 | 0 |
2017-11-08 | $11.38 | $11.38 | $11.38 | $11.38 | $10.20 | 0 |
2017-11-07 | $11.30 | $11.30 | $11.30 | $11.30 | $10.12 | 0 |
2017-11-06 | $11.38 | $11.38 | $11.38 | $11.38 | $10.20 | 0 |
2017-11-03 | $11.36 | $11.36 | $11.36 | $11.36 | $10.18 | 0 |
2017-11-02 | $11.38 | $11.38 | $11.38 | $11.38 | $10.20 | 0 |
2017-11-01 | $11.38 | $11.38 | $11.38 | $11.38 | $10.20 | 0 |
2017-10-31 | $11.40 | $11.40 | $11.40 | $11.40 | $10.21 | 0 |
2017-10-30 | $11.32 | $11.32 | $11.32 | $11.32 | $10.14 | 0 |
2017-10-27 | $11.38 | $11.38 | $11.38 | $11.38 | $10.20 | 0 |
2017-10-26 | $11.34 | $11.34 | $11.34 | $11.34 | $10.16 | 0 |
2017-10-25 | $11.32 | $11.32 | $11.32 | $11.32 | $10.14 | 0 |
2017-10-24 | $11.38 | $11.38 | $11.38 | $11.38 | $10.20 | 0 |
2017-10-23 | $11.34 | $11.34 | $11.34 | $11.34 | $10.16 | 0 |
2017-10-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.21 | 0 |
2017-10-19 | $11.35 | $11.35 | $11.35 | $11.35 | $10.17 | 0 |
2017-10-18 | $11.35 | $11.35 | $11.35 | $11.35 | $10.17 | 0 |
2017-10-17 | $11.31 | $11.31 | $11.31 | $11.31 | $10.13 | 0 |
2017-10-16 | $11.34 | $11.34 | $11.34 | $11.34 | $10.16 | 0 |
2017-10-13 | $11.32 | $11.32 | $11.32 | $11.32 | $10.14 | 0 |
2017-10-12 | $11.29 | $11.29 | $11.29 | $11.29 | $10.12 | 0 |
2017-10-11 | $11.30 | $11.30 | $11.30 | $11.30 | $10.12 | 0 |
2017-10-10 | $11.28 | $11.28 | $11.28 | $11.28 | $10.11 | 0 |
2017-10-09 | $11.24 | $11.24 | $11.24 | $11.24 | $10.07 | 0 |
2017-10-06 | $11.27 | $11.27 | $11.27 | $11.27 | $10.10 | 0 |
2017-10-05 | $11.28 | $11.28 | $11.28 | $11.28 | $10.11 | 0 |
2017-10-04 | $11.26 | $11.26 | $11.26 | $11.26 | $10.09 | 0 |
2017-10-03 | $11.26 | $11.26 | $11.26 | $11.26 | $10.09 | 0 |
2017-10-02 | $11.23 | $11.23 | $11.23 | $11.23 | $10.06 | 0 |
2017-09-29 | $11.14 | $11.14 | $11.14 | $11.14 | $9.98 | 0 |
2017-09-28 | $11.11 | $11.11 | $11.11 | $11.11 | $9.95 | 0 |
2017-09-27 | $11.08 | $11.08 | $11.08 | $11.08 | $9.93 | 0 |
2017-09-26 | $10.98 | $10.98 | $10.98 | $10.98 | $9.84 | 0 |
2017-09-25 | $10.98 | $10.98 | $10.98 | $10.98 | $9.84 | 0 |
2017-09-22 | $11.01 | $11.01 | $11.01 | $11.01 | $9.86 | 0 |
2017-09-21 | $10.97 | $10.97 | $10.97 | $10.97 | $9.83 | 0 |
2017-09-20 | $10.99 | $10.99 | $10.99 | $10.99 | $9.85 | 0 |
2017-09-19 | $10.99 | $10.99 | $10.99 | $10.99 | $9.85 | 0 |
2017-09-18 | $10.97 | $10.97 | $10.97 | $10.97 | $9.83 | 0 |
2017-09-15 | $10.93 | $10.93 | $10.93 | $10.93 | $9.79 | 0 |
2017-09-14 | $10.89 | $10.89 | $10.89 | $10.89 | $9.76 | 0 |
2017-09-13 | $10.89 | $10.89 | $10.89 | $10.89 | $9.76 | 0 |
2017-09-12 | $10.92 | $10.92 | $10.92 | $10.92 | $9.78 | 0 |
2017-09-11 | $10.85 | $10.85 | $10.85 | $10.85 | $9.72 | 0 |
2017-09-08 | $10.75 | $10.75 | $10.75 | $10.75 | $9.63 | 0 |
2017-09-07 | $10.73 | $10.73 | $10.73 | $10.73 | $9.61 | 0 |
2017-09-06 | $10.74 | $10.74 | $10.74 | $10.74 | $9.62 | 0 |
2017-09-05 | $10.73 | $10.73 | $10.73 | $10.73 | $9.61 | 0 |
2017-09-01 | $10.86 | $10.86 | $10.86 | $10.86 | $9.73 | 0 |
2017-08-31 | $10.83 | $10.83 | $10.83 | $10.83 | $9.70 | 0 |
2017-08-30 | $10.73 | $10.73 | $10.73 | $10.73 | $9.61 | 0 |
2017-08-29 | $10.67 | $10.67 | $10.67 | $10.67 | $9.56 | 0 |
2017-08-28 | $10.67 | $10.67 | $10.67 | $10.67 | $9.56 | 0 |
2017-08-25 | $10.67 | $10.67 | $10.67 | $10.67 | $9.56 | 0 |
2017-08-24 | $10.65 | $10.65 | $10.65 | $10.65 | $9.54 | 0 |
2017-08-23 | $10.66 | $10.66 | $10.66 | $10.66 | $9.55 | 0 |
2017-08-22 | $10.69 | $10.69 | $10.69 | $10.69 | $9.58 | 0 |
2017-08-21 | $10.59 | $10.59 | $10.59 | $10.59 | $9.49 | 0 |
2017-08-18 | $10.59 | $10.59 | $10.59 | $10.59 | $9.49 | 0 |
2017-08-17 | $10.58 | $10.58 | $10.58 | $10.58 | $9.48 | 0 |
2017-08-16 | $10.74 | $10.74 | $10.74 | $10.74 | $9.62 | 0 |
2017-08-15 | $10.71 | $10.71 | $10.71 | $10.71 | $9.60 | 0 |
2017-08-14 | $10.74 | $10.74 | $10.74 | $10.74 | $9.62 | 0 |
2017-08-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.52 | 0 |
2017-08-10 | $10.60 | $10.60 | $10.60 | $10.60 | $9.50 | 0 |
2017-08-09 | $10.79 | $10.79 | $10.79 | $10.79 | $9.67 | 0 |
2017-08-08 | $10.82 | $10.82 | $10.82 | $10.82 | $9.69 | 0 |
2017-08-07 | $10.87 | $10.87 | $10.87 | $10.87 | $9.74 | 0 |
2017-08-04 | $10.84 | $10.84 | $10.84 | $10.84 | $9.71 | 0 |
2017-08-03 | $10.82 | $10.82 | $10.82 | $10.82 | $9.69 | 0 |
2017-08-02 | $10.85 | $10.85 | $10.85 | $10.85 | $9.72 | 0 |
2017-08-01 | $10.84 | $10.84 | $10.84 | $10.84 | $9.71 | 0 |
2017-07-31 | $10.84 | $10.84 | $10.84 | $10.84 | $9.71 | 0 |
2017-07-28 | $10.85 | $10.85 | $10.85 | $10.85 | $9.72 | 0 |
2017-07-27 | $10.87 | $10.87 | $10.87 | $10.87 | $9.74 | 0 |
2017-07-26 | $10.93 | $10.93 | $10.93 | $10.93 | $9.79 | 0 |
2017-07-25 | $10.96 | $10.96 | $10.96 | $10.96 | $9.82 | 0 |
2017-07-24 | $10.92 | $10.92 | $10.92 | $10.92 | $9.78 | 0 |
2017-07-21 | $10.91 | $10.91 | $10.91 | $10.91 | $9.77 | 0 |
2017-07-20 | $10.95 | $10.95 | $10.95 | $10.95 | $9.81 | 0 |
2017-07-19 | $10.96 | $10.96 | $10.96 | $10.96 | $9.82 | 0 |
2017-07-18 | $10.87 | $10.87 | $10.87 | $10.87 | $9.74 | 0 |
2017-07-17 | $10.89 | $10.89 | $10.89 | $10.89 | $9.76 | 0 |
2017-07-14 | $10.87 | $10.87 | $10.87 | $10.87 | $9.74 | 0 |
2017-07-13 | $10.83 | $10.83 | $10.83 | $10.83 | $9.70 | 0 |
2017-07-12 | $10.81 | $10.81 | $10.81 | $10.81 | $9.68 | 0 |
2017-07-11 | $10.72 | $10.72 | $10.72 | $10.72 | $9.60 | 0 |
2017-07-10 | $10.70 | $10.70 | $10.70 | $10.70 | $9.59 | 0 |
2017-07-07 | $10.61 | $10.61 | $10.61 | $10.61 | $9.51 | 0 |
2017-07-06 | $10.61 | $10.61 | $10.61 | $10.61 | $9.51 | 0 |
2017-07-05 | $10.72 | $10.72 | $10.72 | $10.72 | $9.60 | 0 |
2017-07-03 | $10.72 | $10.72 | $10.72 | $10.72 | $9.60 | 0 |
2017-06-30 | $10.66 | $10.66 | $10.66 | $10.66 | $9.55 | 0 |
2017-06-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.54 | 0 |
2017-06-28 | $10.74 | $10.74 | $10.74 | $10.74 | $9.62 | 0 |
2017-06-27 | $10.61 | $10.61 | $10.61 | $10.61 | $9.51 | 0 |
2017-06-26 | $10.71 | $10.71 | $10.71 | $10.71 | $9.60 | 0 |
2017-06-23 | $10.68 | $10.68 | $10.68 | $10.68 | $9.57 | 0 |
2017-06-22 | $10.63 | $10.63 | $10.63 | $10.63 | $9.52 | 0 |
2017-06-21 | $10.63 | $10.63 | $10.63 | $10.63 | $9.52 | 0 |
2017-06-20 | $10.65 | $10.65 | $10.65 | $10.65 | $9.54 | 0 |
2017-06-19 | $10.75 | $10.75 | $10.75 | $10.75 | $9.63 | 0 |
2017-06-16 | $10.66 | $10.66 | $10.66 | $10.66 | $9.55 | 0 |
2017-06-15 | $10.67 | $10.67 | $10.67 | $10.67 | $9.56 | 0 |
2017-06-14 | $10.73 | $10.73 | $10.73 | $10.73 | $9.61 | 0 |
2017-06-13 | $10.77 | $10.77 | $10.77 | $10.77 | $9.65 | 0 |
2017-06-12 | $10.70 | $10.70 | $10.70 | $10.70 | $9.59 | 0 |
2017-06-09 | $10.73 | $10.73 | $10.73 | $10.73 | $9.61 | 0 |
2017-06-08 | $10.78 | $10.78 | $10.78 | $10.78 | $9.66 | 0 |
2017-06-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.59 | 0 |
2017-06-06 | $10.68 | $10.68 | $10.68 | $10.68 | $9.57 | 0 |
2017-06-05 | $10.71 | $10.71 | $10.71 | $10.71 | $9.60 | 0 |
2017-06-02 | $10.77 | $10.77 | $10.77 | $10.77 | $9.65 | 0 |
2017-06-01 | $10.73 | $10.73 | $10.73 | $10.73 | $9.61 | 0 |
2017-05-31 | $10.58 | $10.58 | $10.58 | $10.58 | $9.48 | 0 |
2017-05-30 | $10.60 | $10.60 | $10.60 | $10.60 | $9.50 | 0 |
2017-05-26 | $10.63 | $10.63 | $10.63 | $10.63 | $9.52 | 0 |
2017-05-25 | $10.62 | $10.62 | $10.62 | $10.62 | $9.51 | 0 |
2017-05-24 | $10.60 | $10.60 | $10.60 | $10.60 | $9.50 | 0 |
2017-05-23 | $10.58 | $10.58 | $10.58 | $10.58 | $9.48 | 0 |
2017-05-22 | $10.56 | $10.56 | $10.56 | $10.56 | $9.46 | 0 |
2017-05-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.41 | 0 |
2017-05-18 | $10.42 | $10.42 | $10.42 | $10.42 | $9.34 | 0 |
2017-05-17 | $10.42 | $10.42 | $10.42 | $10.42 | $9.34 | 0 |
2017-05-16 | $10.67 | $10.67 | $10.67 | $10.67 | $9.56 | 0 |
2017-05-15 | $10.66 | $10.66 | $10.66 | $10.66 | $9.55 | 0 |
2017-05-12 | $10.58 | $10.58 | $10.58 | $10.58 | $9.48 | 0 |
2017-05-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.52 | 0 |
2017-05-10 | $10.66 | $10.66 | $10.66 | $10.66 | $9.55 | 0 |
2017-05-09 | $10.60 | $10.60 | $10.60 | $10.60 | $9.50 | 0 |
2017-05-08 | $10.61 | $10.61 | $10.61 | $10.61 | $9.51 | 0 |
2017-05-05 | $10.65 | $10.65 | $10.65 | $10.65 | $9.54 | 0 |
2017-05-04 | $10.57 | $10.57 | $10.57 | $10.57 | $9.47 | 0 |
2017-05-03 | $10.59 | $10.59 | $10.59 | $10.59 | $9.49 | 0 |
2017-05-02 | $10.65 | $10.65 | $10.65 | $10.65 | $9.54 | 0 |
2017-05-01 | $10.70 | $10.70 | $10.70 | $10.70 | $9.59 | 0 |
2017-04-28 | $10.67 | $10.67 | $10.67 | $10.67 | $9.56 | 0 |
2017-04-27 | $10.75 | $10.75 | $10.75 | $10.75 | $9.63 | 0 |
2017-04-26 | $10.75 | $10.75 | $10.75 | $10.75 | $9.63 | 0 |
2017-04-25 | $10.72 | $10.72 | $10.72 | $10.72 | $9.60 | 0 |
2017-04-24 | $10.62 | $10.62 | $10.62 | $10.62 | $9.51 | 0 |
2017-04-21 | $10.47 | $10.47 | $10.47 | $10.47 | $9.38 | 0 |
2017-04-20 | $10.53 | $10.53 | $10.53 | $10.53 | $9.43 | 0 |
2017-04-19 | $10.41 | $10.41 | $10.41 | $10.41 | $9.33 | 0 |
2017-04-18 | $10.37 | $10.37 | $10.37 | $10.37 | $9.29 | 0 |
2017-04-17 | $10.38 | $10.38 | $10.38 | $10.38 | $9.30 | 0 |
2017-04-13 | $10.26 | $10.26 | $10.26 | $10.26 | $9.19 | 0 |
2017-04-12 | $10.37 | $10.37 | $10.37 | $10.37 | $9.29 | 0 |
2017-04-11 | $10.49 | $10.49 | $10.49 | $10.49 | $9.40 | 0 |
2017-04-10 | $10.43 | $10.43 | $10.43 | $10.43 | $9.34 | 0 |
2017-04-07 | $10.42 | $10.42 | $10.42 | $10.42 | $9.34 | 0 |
2017-04-06 | $10.42 | $10.42 | $10.42 | $10.42 | $9.34 | 0 |
2017-04-05 | $10.34 | $10.34 | $10.34 | $10.34 | $9.26 | 0 |
2017-04-04 | $10.44 | $10.44 | $10.44 | $10.44 | $9.35 | 0 |
2017-04-03 | $10.42 | $10.42 | $10.42 | $10.42 | $9.34 | 0 |
2017-03-31 | $10.53 | $10.53 | $10.53 | $10.53 | $9.43 | 0 |
2017-03-30 | $10.52 | $10.52 | $10.52 | $10.52 | $9.42 | 0 |
2017-03-29 | $10.46 | $10.46 | $10.46 | $10.46 | $9.36 | 0 |
2017-03-28 | $10.43 | $10.43 | $10.43 | $10.43 | $9.34 | 0 |
2017-03-27 | $10.36 | $10.36 | $10.36 | $10.36 | $9.27 | 0 |
2017-03-24 | $10.36 | $10.36 | $10.36 | $10.36 | $9.27 | 0 |
2017-03-23 | $10.38 | $10.38 | $10.38 | $10.38 | $9.29 | 0 |
2017-03-22 | $10.34 | $10.34 | $10.34 | $10.34 | $9.26 | 0 |
2017-03-21 | $10.33 | $10.33 | $10.33 | $10.33 | $9.25 | 0 |
2017-03-20 | $10.56 | $10.56 | $10.56 | $10.56 | $9.45 | 0 |
2017-03-17 | $10.63 | $10.63 | $10.63 | $10.63 | $9.51 | 0 |
2017-03-16 | $10.59 | $10.59 | $10.59 | $10.59 | $9.48 | 0 |
2017-03-15 | $10.60 | $10.60 | $10.60 | $10.60 | $9.49 | 0 |
2017-03-14 | $10.44 | $10.44 | $10.44 | $10.44 | $9.34 | 0 |
2017-03-13 | $10.50 | $10.50 | $10.50 | $10.50 | $9.40 | 0 |
2017-03-10 | $10.43 | $10.43 | $10.43 | $10.43 | $9.34 | 0 |
2017-03-09 | $10.38 | $10.38 | $10.38 | $10.38 | $9.29 | 0 |
2017-03-08 | $10.45 | $10.45 | $10.45 | $10.45 | $9.35 | 0 |
2017-03-07 | $10.51 | $10.51 | $10.51 | $10.51 | $9.41 | 0 |
2017-03-06 | $10.57 | $10.57 | $10.57 | $10.57 | $9.46 | 0 |
2017-03-03 | $10.62 | $10.62 | $10.62 | $10.62 | $9.51 | 0 |
2017-03-02 | $10.61 | $10.61 | $10.61 | $10.61 | $9.50 | 0 |
2017-03-01 | $10.74 | $10.74 | $10.74 | $10.74 | $9.61 | 0 |
2017-02-28 | $10.56 | $10.56 | $10.56 | $10.56 | $9.45 | 0 |
2017-02-27 | $10.71 | $10.71 | $10.71 | $10.71 | $9.59 | 0 |
2017-02-24 | $10.62 | $10.62 | $10.62 | $10.62 | $9.51 | 0 |
2017-02-23 | $10.61 | $10.61 | $10.61 | $10.61 | $9.50 | 0 |
2017-02-22 | $10.71 | $10.71 | $10.71 | $10.71 | $9.59 | 0 |
2017-02-21 | $10.74 | $10.74 | $10.74 | $10.74 | $9.61 | 0 |
2017-02-17 | $10.68 | $10.68 | $10.68 | $10.68 | $9.56 | 0 |
2017-02-16 | $10.72 | $10.72 | $10.72 | $10.72 | $9.60 | 0 |
2017-02-15 | $10.73 | $10.73 | $10.73 | $10.73 | $9.60 | 0 |
2017-02-14 | $10.67 | $10.67 | $10.67 | $10.67 | $9.55 | 0 |
2017-02-13 | $10.67 | $10.67 | $10.67 | $10.67 | $9.55 | 0 |
2017-02-10 | $10.62 | $10.62 | $10.62 | $10.62 | $9.51 | 0 |
2017-02-09 | $10.55 | $10.55 | $10.55 | $10.55 | $9.44 | 0 |
2017-02-08 | $10.43 | $10.43 | $10.43 | $10.43 | $9.34 | 0 |
2017-02-07 | $10.43 | $10.43 | $10.43 | $10.43 | $9.34 | 0 |
2017-02-06 | $10.47 | $10.47 | $10.47 | $10.47 | $9.37 | 0 |
2017-02-03 | $10.54 | $10.54 | $10.54 | $10.54 | $9.43 | 0 |
2017-02-02 | $10.40 | $10.40 | $10.40 | $10.40 | $9.31 | 0 |
2017-02-01 | $10.39 | $10.39 | $10.39 | $10.39 | $9.30 | 0 |
2017-01-31 | $10.41 | $10.41 | $10.41 | $10.41 | $9.32 | 0 |
2017-01-30 | $10.39 | $10.39 | $10.39 | $10.39 | $9.30 | 0 |
2017-01-27 | $10.53 | $10.53 | $10.53 | $10.53 | $9.43 | 0 |
2017-01-26 | $10.58 | $10.58 | $10.58 | $10.58 | $9.47 | 0 |
2017-01-25 | $10.58 | $10.58 | $10.58 | $10.58 | $9.47 | 0 |
2017-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $9.40 | 0 |
2017-01-23 | $10.31 | $10.31 | $10.31 | $10.31 | $9.23 | 0 |
2017-01-20 | $10.34 | $10.34 | $10.34 | $10.34 | $9.26 | 0 |
2017-01-19 | $10.29 | $10.29 | $10.29 | $10.29 | $9.21 | 0 |
2017-01-18 | $10.38 | $10.38 | $10.38 | $10.38 | $9.29 | 0 |
2017-01-17 | $10.33 | $10.33 | $10.33 | $10.33 | $9.25 | 0 |
2017-01-13 | $10.45 | $10.45 | $10.45 | $10.45 | $9.35 | 0 |
2017-01-12 | $10.39 | $10.39 | $10.39 | $10.39 | $9.30 | 0 |
2017-01-11 | $10.46 | $10.46 | $10.46 | $10.46 | $9.36 | 0 |
2017-01-10 | $10.43 | $10.43 | $10.43 | $10.43 | $9.34 | 0 |
2017-01-09 | $10.33 | $10.33 | $10.33 | $10.33 | $9.25 | 0 |
2017-01-06 | $10.45 | $10.45 | $10.45 | $10.45 | $9.35 | 0 |
2017-01-05 | $10.46 | $10.46 | $10.46 | $10.46 | $9.36 | 0 |
2017-01-04 | $10.56 | $10.56 | $10.56 | $10.56 | $9.45 | 0 |
2017-01-03 | $10.42 | $10.42 | $10.42 | $10.42 | $9.33 | 0 |
2016-12-30 | $10.34 | $10.34 | $10.34 | $10.34 | $9.26 | 0 |
2016-12-29 | $10.40 | $10.40 | $10.40 | $10.40 | $9.30 | 0 |
2016-12-28 | $10.38 | $10.38 | $10.38 | $10.38 | $9.28 | 0 |
2016-12-27 | $10.51 | $10.51 | $10.51 | $10.51 | $9.40 | 0 |
2016-12-23 | $10.47 | $10.47 | $10.47 | $10.47 | $9.36 | 0 |
2016-12-22 | $10.44 | $10.44 | $10.44 | $10.44 | $9.33 | 0 |
2016-12-21 | $10.51 | $10.51 | $10.51 | $10.51 | $9.40 | 0 |
2016-12-20 | $10.55 | $10.55 | $10.55 | $10.55 | $9.43 | 0 |
2016-12-19 | $10.49 | $10.49 | $10.49 | $10.49 | $9.38 | 0 |
2016-12-16 | $10.44 | $10.44 | $10.44 | $10.44 | $9.33 | 0 |
2016-12-15 | $10.45 | $10.45 | $10.45 | $10.45 | $9.34 | 0 |
2016-12-14 | $10.40 | $10.40 | $10.40 | $10.40 | $9.30 | 0 |
2016-12-13 | $10.52 | $10.52 | $10.52 | $10.52 | $9.41 | 0 |
2016-12-12 | $10.52 | $10.52 | $10.52 | $10.52 | $9.41 | 0 |
2016-12-09 | $10.59 | $10.59 | $10.59 | $10.59 | $9.47 | 0 |
2016-12-08 | $10.61 | $10.61 | $10.61 | $10.61 | $9.49 | 0 |
2016-12-07 | $10.49 | $10.49 | $10.49 | $10.49 | $9.38 | 0 |
2016-12-06 | $10.39 | $10.39 | $10.39 | $10.39 | $9.29 | 0 |
2016-12-05 | $10.28 | $10.28 | $10.28 | $10.28 | $9.19 | 0 |
2016-12-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.08 | 0 |
2016-12-01 | $10.13 | $10.13 | $10.13 | $10.13 | $9.06 | 0 |
2016-11-30 | $10.20 | $10.20 | $10.20 | $10.20 | $9.12 | 0 |
2016-11-29 | $10.23 | $10.23 | $10.23 | $10.23 | $9.15 | 0 |
2016-11-28 | $10.23 | $10.23 | $10.23 | $10.23 | $9.15 | 0 |
2016-11-25 | $10.33 | $10.33 | $10.33 | $10.33 | $9.24 | 0 |
2016-11-23 | $10.30 | $10.30 | $10.30 | $10.30 | $9.21 | 0 |
2016-11-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.16 | 0 |
2016-11-21 | $10.16 | $10.16 | $10.16 | $10.16 | $9.08 | 0 |
2016-11-18 | $10.08 | $10.08 | $10.08 | $10.08 | $9.01 | 0 |
2016-11-17 | $10.07 | $10.07 | $10.07 | $10.07 | $9.00 | 0 |
2016-11-16 | $10.02 | $10.02 | $10.02 | $10.02 | $8.96 | 0 |
2016-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $8.97 | 0 |
2016-11-14 | $9.97 | $9.97 | $9.97 | $9.97 | $8.91 | 0 |
2016-11-11 | $9.85 | $9.85 | $9.85 | $9.85 | $8.81 | 0 |
2016-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $8.72 | 0 |
2016-11-09 | $9.72 | $9.72 | $9.72 | $9.72 | $8.69 | 0 |
2016-11-08 | $9.56 | $9.56 | $9.56 | $9.56 | $8.55 | 0 |
2016-11-07 | $9.54 | $9.54 | $9.54 | $9.54 | $8.53 | 0 |
2016-11-04 | $9.33 | $9.33 | $9.33 | $9.33 | $8.34 | 0 |
2016-11-03 | $9.33 | $9.33 | $9.33 | $9.33 | $8.34 | 0 |
2016-11-02 | $9.33 | $9.33 | $9.33 | $9.33 | $8.34 | 0 |
2016-11-01 | $9.42 | $9.42 | $9.42 | $9.42 | $8.42 | 0 |
2016-10-31 | $9.53 | $9.53 | $9.53 | $9.53 | $8.52 | 0 |
2016-10-28 | $9.52 | $9.52 | $9.52 | $9.52 | $8.49 | 0 |
2016-10-27 | $9.52 | $9.52 | $9.52 | $9.52 | $8.49 | 0 |
2016-10-26 | $9.60 | $9.60 | $9.60 | $9.60 | $8.56 | 0 |
2016-10-25 | $9.66 | $9.66 | $9.66 | $9.66 | $8.61 | 0 |
2016-10-24 | $9.73 | $9.73 | $9.73 | $9.73 | $8.67 | 0 |
2016-10-21 | $9.68 | $9.68 | $9.68 | $9.68 | $8.63 | 0 |
2016-10-20 | $9.71 | $9.71 | $9.71 | $9.71 | $8.66 | 0 |
2016-10-19 | $9.73 | $9.73 | $9.73 | $9.73 | $8.67 | 0 |
2016-10-18 | $9.68 | $9.68 | $9.68 | $9.68 | $8.63 | 0 |
2016-10-17 | $9.62 | $9.62 | $9.62 | $9.62 | $8.58 | 0 |
2016-10-14 | $9.63 | $9.63 | $9.63 | $9.63 | $8.58 | 0 |
2016-10-13 | $9.63 | $9.63 | $9.63 | $9.63 | $8.58 | 0 |
2016-10-12 | $9.68 | $9.68 | $9.68 | $9.68 | $8.63 | 0 |
2016-10-11 | $9.66 | $9.66 | $9.66 | $9.66 | $8.61 | 0 |
2016-10-10 | $9.82 | $9.82 | $9.82 | $9.82 | $8.75 | 0 |
2016-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $8.69 | 0 |
2016-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $8.75 | 0 |
2016-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $8.74 | 0 |
2016-10-04 | $9.76 | $9.76 | $9.76 | $9.76 | $8.70 | 0 |
2016-10-03 | $9.83 | $9.83 | $9.83 | $9.83 | $8.76 | 0 |
2016-09-30 | $9.87 | $9.87 | $9.87 | $9.87 | $8.80 | 0 |
2016-09-29 | $9.81 | $9.81 | $9.81 | $9.81 | $8.73 | 0 |
2016-09-28 | $9.93 | $9.93 | $9.93 | $9.93 | $8.83 | 0 |
2016-09-27 | $9.84 | $9.84 | $9.84 | $9.84 | $8.75 | 0 |
2016-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $8.72 | 0 |
2016-09-23 | $9.88 | $9.88 | $9.88 | $9.88 | $8.79 | 0 |
2016-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $8.86 | 0 |
2016-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $8.78 | 0 |
2016-09-20 | $9.72 | $9.72 | $9.72 | $9.72 | $8.65 | 0 |
2016-09-19 | $9.74 | $9.74 | $9.74 | $9.74 | $8.66 | 0 |
2016-09-16 | $9.71 | $9.71 | $9.71 | $9.71 | $8.64 | 0 |
2016-09-15 | $9.74 | $9.74 | $9.74 | $9.74 | $8.66 | 0 |
2016-09-14 | $9.62 | $9.62 | $9.62 | $9.62 | $8.56 | 0 |
2016-09-13 | $9.62 | $9.62 | $9.62 | $9.62 | $8.56 | 0 |
2016-09-12 | $9.79 | $9.79 | $9.79 | $9.79 | $8.71 | 0 |
2016-09-09 | $9.66 | $9.66 | $9.66 | $9.66 | $8.59 | 0 |
2016-09-08 | $9.92 | $9.92 | $9.92 | $9.92 | $8.83 | 0 |
2016-09-07 | $9.96 | $9.96 | $9.96 | $9.96 | $8.86 | 0 |
2016-09-06 | $9.95 | $9.95 | $9.95 | $9.95 | $8.85 | 0 |
2016-09-02 | $9.91 | $9.91 | $9.91 | $9.91 | $8.82 | 0 |
2016-09-01 | $9.84 | $9.84 | $9.84 | $9.84 | $8.75 | 0 |
2016-08-31 | $9.84 | $9.84 | $9.84 | $9.84 | $8.75 | 0 |
2016-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $8.77 | 0 |
2016-08-29 | $9.88 | $9.88 | $9.88 | $9.88 | $8.79 | 0 |
2016-08-26 | $9.82 | $9.82 | $9.82 | $9.82 | $8.74 | 0 |
2016-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $8.76 | 0 |
2016-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $8.76 | 0 |
2016-08-23 | $9.92 | $9.92 | $9.92 | $9.92 | $8.83 | 0 |
2016-08-22 | $9.89 | $9.89 | $9.89 | $9.89 | $8.80 | 0 |
2016-08-19 | $9.89 | $9.89 | $9.89 | $9.89 | $8.80 | 0 |
2016-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $8.83 | 0 |
2016-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $8.79 | 0 |
2016-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $8.78 | 0 |
2016-08-15 | $9.94 | $9.94 | $9.94 | $9.94 | $8.84 | 0 |
2016-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $8.80 | 0 |
2016-08-11 | $9.91 | $9.91 | $9.91 | $9.91 | $8.82 | 0 |
2016-08-10 | $9.88 | $9.88 | $9.88 | $9.88 | $8.79 | 0 |
2016-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $8.82 | 0 |
2016-08-08 | $9.91 | $9.91 | $9.91 | $9.91 | $8.82 | 0 |
2016-08-05 | $9.91 | $9.91 | $9.91 | $9.91 | $8.82 | 0 |
2016-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $8.74 | 0 |
2016-08-03 | $9.81 | $9.81 | $9.81 | $9.81 | $8.73 | 0 |
2016-08-02 | $9.78 | $9.78 | $9.78 | $9.78 | $8.70 | 0 |
2016-08-01 | $9.84 | $9.84 | $9.84 | $9.84 | $8.75 | 0 |
2016-07-29 | $9.86 | $9.86 | $9.86 | $9.86 | $8.77 | 0 |
2016-07-28 | $9.85 | $9.85 | $9.85 | $9.85 | $8.76 | 0 |
2016-07-27 | $9.83 | $9.83 | $9.83 | $9.83 | $8.74 | 0 |
2016-07-26 | $9.83 | $9.83 | $9.83 | $9.83 | $8.74 | 0 |
2016-07-25 | $9.82 | $9.82 | $9.82 | $9.82 | $8.74 | 0 |
2016-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $8.76 | 0 |
2016-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $8.72 | 0 |
2016-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $8.75 | 0 |
2016-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $8.72 | 0 |
2016-07-18 | $9.82 | $9.82 | $9.82 | $9.82 | $8.74 | 0 |
2016-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $8.71 | 0 |
2016-07-14 | $9.80 | $9.80 | $9.80 | $9.80 | $8.72 | 0 |
2016-07-13 | $9.75 | $9.75 | $9.75 | $9.75 | $8.67 | 0 |
2016-07-12 | $9.75 | $9.75 | $9.75 | $9.75 | $8.67 | 0 |
2016-07-11 | $9.68 | $9.68 | $9.68 | $9.68 | $8.61 | 0 |
2016-07-08 | $9.64 | $9.64 | $9.64 | $9.64 | $8.58 | 0 |
2016-07-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.45 | 0 |
2016-07-06 | $9.51 | $9.51 | $9.51 | $9.51 | $8.46 | 0 |
2016-07-05 | $9.45 | $9.45 | $9.45 | $9.45 | $8.41 | 0 |
2016-07-01 | $9.52 | $9.52 | $9.52 | $9.52 | $8.47 | 0 |
2016-06-30 | $9.50 | $9.50 | $9.50 | $9.50 | $8.45 | 0 |
2016-06-29 | $9.40 | $9.40 | $9.40 | $9.40 | $8.34 | 0 |
2016-06-28 | $9.24 | $9.24 | $9.24 | $9.24 | $8.20 | 0 |
2016-06-27 | $9.07 | $9.07 | $9.07 | $9.07 | $8.05 | 0 |
2016-06-24 | $9.25 | $9.25 | $9.25 | $9.25 | $8.21 | 0 |
2016-06-23 | $9.62 | $9.62 | $9.62 | $9.62 | $8.54 | 0 |
2016-06-22 | $9.49 | $9.49 | $9.49 | $9.49 | $8.42 | 0 |
2016-06-21 | $9.51 | $9.51 | $9.51 | $9.51 | $8.44 | 0 |
2016-06-20 | $9.48 | $9.48 | $9.48 | $9.48 | $8.42 | 0 |
2016-06-17 | $9.41 | $9.41 | $9.41 | $9.41 | $8.35 | 0 |
2016-06-16 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 0 |
2016-06-15 | $9.42 | $9.42 | $9.42 | $9.42 | $8.36 | 0 |
2016-06-14 | $9.43 | $9.43 | $9.43 | $9.43 | $8.37 | 0 |
2016-06-13 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 0 |
2016-06-10 | $9.54 | $9.54 | $9.54 | $9.54 | $8.47 | 0 |
2016-06-09 | $9.64 | $9.64 | $9.64 | $9.64 | $8.56 | 0 |
2016-06-08 | $9.67 | $9.67 | $9.67 | $9.67 | $8.58 | 0 |
2016-06-07 | $9.63 | $9.63 | $9.63 | $9.63 | $8.55 | 0 |
2016-06-06 | $9.61 | $9.61 | $9.61 | $9.61 | $8.53 | 0 |
2016-06-03 | $9.56 | $9.56 | $9.56 | $9.56 | $8.49 | 0 |
2016-06-02 | $9.58 | $9.58 | $9.58 | $9.58 | $8.50 | 0 |
2016-06-01 | $9.55 | $9.55 | $9.55 | $9.55 | $8.48 | 0 |
2016-05-31 | $9.54 | $9.54 | $9.54 | $9.54 | $8.47 | 0 |
2016-05-27 | $9.55 | $9.55 | $9.55 | $9.55 | $8.48 | 0 |
2016-05-26 | $9.51 | $9.51 | $9.51 | $9.51 | $8.44 | 0 |
2016-05-25 | $9.51 | $9.51 | $9.51 | $9.51 | $8.44 | 0 |
2016-05-24 | $9.43 | $9.43 | $9.43 | $9.43 | $8.37 | 0 |
2016-05-23 | $9.31 | $9.31 | $9.31 | $9.31 | $8.26 | 0 |
2016-05-20 | $9.33 | $9.33 | $9.33 | $9.33 | $8.28 | 0 |
2016-05-19 | $9.27 | $9.27 | $9.27 | $9.27 | $8.23 | 0 |
2016-05-18 | $9.31 | $9.31 | $9.31 | $9.31 | $8.26 | 0 |
2016-05-17 | $9.30 | $9.30 | $9.30 | $9.30 | $8.26 | 0 |
2016-05-16 | $9.39 | $9.39 | $9.39 | $9.39 | $8.34 | 0 |
2016-05-13 | $9.30 | $9.30 | $9.30 | $9.30 | $8.26 | 0 |
2016-05-12 | $9.38 | $9.38 | $9.38 | $9.38 | $8.33 | 0 |
2016-05-11 | $9.39 | $9.39 | $9.39 | $9.39 | $8.34 | 0 |
2016-05-10 | $9.46 | $9.46 | $9.46 | $9.46 | $8.40 | 0 |
2016-05-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.30 | 0 |
2016-05-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.31 | 0 |
2016-05-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.27 | 0 |
2016-05-04 | $9.33 | $9.33 | $9.33 | $9.33 | $8.28 | 0 |
2016-05-03 | $9.40 | $9.40 | $9.40 | $9.40 | $8.34 | 0 |
2016-05-02 | $9.51 | $9.51 | $9.51 | $9.51 | $8.44 | 0 |
2016-04-29 | $9.44 | $9.44 | $9.44 | $9.44 | $8.38 | 0 |
2016-04-28 | $9.49 | $9.49 | $9.49 | $9.49 | $8.42 | 0 |
2016-04-27 | $9.60 | $9.60 | $9.60 | $9.60 | $8.52 | 0 |
2016-04-26 | $9.58 | $9.58 | $9.58 | $9.58 | $8.50 | 0 |
2016-04-25 | $9.56 | $9.56 | $9.56 | $9.56 | $8.49 | 0 |
2016-04-22 | $9.58 | $9.58 | $9.58 | $9.58 | $8.50 | 0 |
2016-04-21 | $9.58 | $9.58 | $9.58 | $9.58 | $8.50 | 0 |
2016-04-20 | $9.66 | $9.66 | $9.66 | $9.66 | $8.58 | 0 |
2016-04-19 | $9.65 | $9.65 | $9.65 | $9.65 | $8.57 | 0 |
2016-04-18 | $9.61 | $9.61 | $9.61 | $9.61 | $8.53 | 0 |
2016-04-15 | $9.56 | $9.56 | $9.56 | $9.56 | $8.49 | 0 |
2016-04-14 | $9.56 | $9.56 | $9.56 | $9.56 | $8.49 | 0 |
2016-04-13 | $9.57 | $9.57 | $9.57 | $9.57 | $8.50 | 0 |
2016-04-12 | $9.45 | $9.45 | $9.45 | $9.45 | $8.39 | 0 |
2016-04-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.31 | 0 |
2016-04-08 | $9.37 | $9.37 | $9.37 | $9.37 | $8.32 | 0 |
2016-04-07 | $9.34 | $9.34 | $9.34 | $9.34 | $8.29 | 0 |
2016-04-06 | $9.47 | $9.47 | $9.47 | $9.47 | $8.41 | 0 |
2016-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $8.34 | 0 |
2016-04-04 | $9.49 | $9.49 | $9.49 | $9.49 | $8.42 | 0 |
2016-04-01 | $9.54 | $9.54 | $9.54 | $9.54 | $8.47 | 0 |
2016-03-31 | $9.48 | $9.48 | $9.48 | $9.48 | $8.42 | 0 |
2016-03-30 | $9.51 | $9.51 | $9.51 | $9.51 | $8.43 | 0 |
2016-03-29 | $9.47 | $9.47 | $9.47 | $9.47 | $8.40 | 0 |
2016-03-28 | $9.37 | $9.37 | $9.37 | $9.37 | $8.31 | 0 |
2016-03-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.30 | 0 |
2016-03-23 | $9.37 | $9.37 | $9.37 | $9.37 | $8.31 | 0 |
2016-03-22 | $9.44 | $9.44 | $9.44 | $9.44 | $8.37 | 0 |
2016-03-21 | $9.45 | $9.45 | $9.45 | $9.45 | $8.38 | 0 |
2016-03-18 | $9.43 | $9.43 | $9.43 | $9.43 | $8.36 | 0 |
2016-03-17 | $9.40 | $9.40 | $9.40 | $9.40 | $8.34 | 0 |
2016-03-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.30 | 0 |
2016-03-15 | $9.31 | $9.31 | $9.31 | $9.31 | $8.26 | 0 |
2016-03-14 | $9.31 | $9.31 | $9.31 | $9.31 | $8.26 | 0 |
2016-03-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.27 | 0 |
2016-03-10 | $9.18 | $9.18 | $9.18 | $9.18 | $8.14 | 0 |
2016-03-09 | $9.18 | $9.18 | $9.18 | $9.18 | $8.14 | 0 |
2016-03-08 | $9.12 | $9.12 | $9.12 | $9.12 | $8.09 | 0 |
2016-03-07 | $9.21 | $9.21 | $9.21 | $9.21 | $8.17 | 0 |
2016-03-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.17 | 0 |
2016-03-03 | $9.18 | $9.18 | $9.18 | $9.18 | $8.14 | 0 |
2016-03-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.11 | 0 |
2016-03-01 | $9.11 | $9.11 | $9.11 | $9.11 | $8.08 | 0 |
2016-02-29 | $8.90 | $8.90 | $8.90 | $8.90 | $7.89 | 0 |
2016-02-26 | $8.97 | $8.97 | $8.97 | $8.97 | $7.95 | 0 |
2016-02-25 | $8.99 | $8.99 | $8.99 | $8.99 | $7.97 | 0 |
2016-02-24 | $8.89 | $8.89 | $8.89 | $8.89 | $7.88 | 0 |
2016-02-23 | $8.84 | $8.84 | $8.84 | $8.84 | $7.84 | 0 |
2016-02-22 | $8.95 | $8.95 | $8.95 | $8.95 | $7.94 | 0 |
2016-02-19 | $8.82 | $8.82 | $8.82 | $8.82 | $7.82 | 0 |
2016-02-18 | $8.81 | $8.81 | $8.81 | $8.81 | $7.81 | 0 |
2016-02-17 | $8.84 | $8.84 | $8.84 | $8.84 | $7.84 | 0 |
2016-02-16 | $8.71 | $8.71 | $8.71 | $8.71 | $7.72 | 0 |
2016-02-12 | $8.56 | $8.56 | $8.56 | $8.56 | $7.59 | 0 |
2016-02-11 | $8.39 | $8.39 | $8.39 | $8.39 | $7.44 | 0 |
2016-02-10 | $8.49 | $8.49 | $8.49 | $8.49 | $7.53 | 0 |
2016-02-09 | $8.48 | $8.48 | $8.48 | $8.48 | $7.52 | 0 |
2016-02-08 | $8.48 | $8.48 | $8.48 | $8.48 | $7.52 | 0 |
2016-02-05 | $8.62 | $8.62 | $8.62 | $8.62 | $7.64 | 0 |
2016-02-04 | $8.81 | $8.81 | $8.81 | $8.81 | $7.81 | 0 |
2016-02-03 | $8.80 | $8.80 | $8.80 | $8.80 | $7.80 | 0 |
2016-02-02 | $8.83 | $8.83 | $8.83 | $8.83 | $7.83 | 0 |
2016-02-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.01 | 0 |
2016-01-29 | $9.03 | $9.03 | $9.03 | $9.03 | $8.01 | 0 |
2016-01-28 | $8.81 | $8.81 | $8.81 | $8.81 | $7.81 | 0 |
2016-01-27 | $8.77 | $8.77 | $8.77 | $8.77 | $7.78 | 0 |
2016-01-26 | $8.87 | $8.87 | $8.87 | $8.87 | $7.87 | 0 |
2016-01-25 | $8.74 | $8.74 | $8.74 | $8.74 | $7.75 | 0 |
2016-01-22 | $8.88 | $8.88 | $8.88 | $8.88 | $7.87 | 0 |
2016-01-21 | $8.69 | $8.69 | $8.69 | $8.69 | $7.71 | 0 |
2016-01-20 | $8.66 | $8.66 | $8.66 | $8.66 | $7.68 | 0 |
2016-01-19 | $8.76 | $8.76 | $8.76 | $8.76 | $7.77 | 0 |
2016-01-15 | $8.76 | $8.76 | $8.76 | $8.76 | $7.77 | 0 |
2016-01-14 | $8.97 | $8.97 | $8.97 | $8.97 | $7.95 | 0 |
2016-01-13 | $8.84 | $8.84 | $8.84 | $8.84 | $7.84 | 0 |
2016-01-12 | $9.10 | $9.10 | $9.10 | $9.10 | $8.07 | 0 |
2016-01-11 | $9.03 | $9.03 | $9.03 | $9.03 | $8.01 | 0 |
2016-01-08 | $9.01 | $9.01 | $9.01 | $9.01 | $7.99 | 0 |
2016-01-07 | $9.13 | $9.13 | $9.13 | $9.13 | $8.10 | 0 |
2016-01-06 | $9.37 | $9.37 | $9.37 | $9.37 | $8.31 | 0 |
2016-01-05 | $9.49 | $9.49 | $9.49 | $9.49 | $8.42 | 0 |
2016-01-04 | $9.48 | $9.48 | $9.48 | $9.48 | $8.41 | 0 |
2015-12-31 | $9.64 | $9.64 | $9.64 | $9.64 | $8.55 | 0 |
2015-12-30 | $9.78 | $9.78 | $9.78 | $9.78 | $8.65 | 0 |
2015-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $8.71 | 0 |
2015-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.62 | 0 |
2015-12-24 | $9.76 | $9.76 | $9.76 | $9.76 | $8.63 | 0 |
2015-12-23 | $9.77 | $9.77 | $9.77 | $9.77 | $8.64 | 0 |
2015-12-22 | $9.67 | $9.67 | $9.67 | $9.67 | $8.55 | 0 |
2015-12-21 | $9.60 | $9.60 | $9.60 | $9.60 | $8.49 | 0 |
2015-12-18 | $9.53 | $9.53 | $9.53 | $9.53 | $8.43 | 0 |
2015-12-17 | $9.68 | $9.68 | $9.68 | $9.68 | $8.56 | 0 |
2015-12-16 | $9.81 | $9.81 | $9.81 | $9.81 | $8.67 | 0 |
2015-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 0 |
2015-12-14 | $9.91 | $9.91 | $9.91 | $9.91 | $8.46 | 0 |
2015-12-11 | $9.88 | $9.88 | $9.88 | $9.88 | $8.43 | 0 |
2015-12-10 | $10.08 | $10.08 | $10.08 | $10.08 | $8.60 | 0 |
2015-12-09 | $10.06 | $10.06 | $10.06 | $10.06 | $8.59 | 0 |
2015-12-08 | $10.18 | $10.18 | $10.18 | $10.18 | $8.69 | 0 |
2015-12-07 | $10.24 | $10.24 | $10.24 | $10.24 | $8.74 | 0 |
2015-12-04 | $10.32 | $10.32 | $10.32 | $10.32 | $8.81 | 0 |
2015-12-03 | $10.12 | $10.12 | $10.12 | $10.12 | $8.64 | 0 |
2015-12-02 | $10.27 | $10.27 | $10.27 | $10.27 | $8.77 | 0 |
2015-12-01 | $10.37 | $10.37 | $10.37 | $10.37 | $8.85 | 0 |
2015-11-30 | $10.26 | $10.26 | $10.26 | $10.26 | $8.76 | 0 |
2015-11-27 | $10.32 | $10.32 | $10.32 | $10.32 | $8.81 | 0 |
2015-11-25 | $10.29 | $10.29 | $10.29 | $10.29 | $8.78 | 0 |
2015-11-24 | $10.26 | $10.26 | $10.26 | $10.26 | $8.76 | 0 |
2015-11-23 | $10.24 | $10.24 | $10.24 | $10.24 | $8.74 | 0 |
2015-11-20 | $10.22 | $10.22 | $10.22 | $10.22 | $8.72 | 0 |
2015-11-19 | $10.17 | $10.17 | $10.17 | $10.17 | $8.68 | 0 |
2015-11-18 | $10.19 | $10.19 | $10.19 | $10.19 | $8.70 | 0 |
2015-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $8.56 | 0 |
2015-11-16 | $10.04 | $10.04 | $10.04 | $10.04 | $8.57 | 0 |
2015-11-13 | $9.92 | $9.92 | $9.92 | $9.92 | $8.47 | 0 |
2015-11-12 | $10.03 | $10.03 | $10.03 | $10.03 | $8.56 | 0 |
2015-11-11 | $10.20 | $10.20 | $10.20 | $10.20 | $8.71 | 0 |
2015-11-10 | $10.25 | $10.25 | $10.25 | $10.25 | $8.75 | 0 |
2015-11-09 | $10.22 | $10.22 | $10.22 | $10.22 | $8.72 | 0 |
2015-11-06 | $10.34 | $10.34 | $10.34 | $10.34 | $8.83 | 0 |
2015-11-05 | $10.32 | $10.32 | $10.32 | $10.32 | $8.81 | 0 |
2015-11-04 | $10.32 | $10.32 | $10.32 | $10.32 | $8.81 | 0 |
2015-11-03 | $10.36 | $10.36 | $10.36 | $10.36 | $8.84 | 0 |
2015-11-02 | $10.32 | $10.32 | $10.32 | $10.32 | $8.81 | 0 |
2015-10-30 | $10.16 | $10.16 | $10.16 | $10.16 | $8.67 | 0 |
2015-10-29 | $10.18 | $10.18 | $10.18 | $10.18 | $8.69 | 0 |
2015-10-28 | $10.23 | $10.23 | $10.23 | $10.23 | $8.73 | 0 |
2015-10-27 | $10.08 | $10.08 | $10.08 | $10.08 | $8.60 | 0 |
2015-10-26 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 0 |
2015-10-23 | $10.12 | $10.12 | $10.12 | $10.12 | $8.64 | 0 |
2015-10-22 | $10.03 | $10.03 | $10.03 | $10.03 | $8.56 | 0 |
2015-10-21 | $9.97 | $9.97 | $9.97 | $9.97 | $8.51 | 0 |
2015-10-20 | $10.06 | $10.06 | $10.06 | $10.06 | $8.59 | 0 |
2015-10-19 | $10.09 | $10.09 | $10.09 | $10.09 | $8.61 | 0 |
2015-10-16 | $10.08 | $10.08 | $10.08 | $10.08 | $8.60 | 0 |
2015-10-15 | $10.05 | $10.05 | $10.05 | $10.05 | $8.58 | 0 |
2015-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $8.45 | 0 |
2015-10-13 | $9.97 | $9.97 | $9.97 | $9.97 | $8.51 | 0 |
2015-10-12 | $10.05 | $10.05 | $10.05 | $10.05 | $8.58 | 0 |
2015-10-09 | $10.03 | $10.03 | $10.03 | $10.03 | $8.56 | 0 |
2015-10-08 | $10.03 | $10.03 | $10.03 | $10.03 | $8.56 | 0 |
2015-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $8.50 | 0 |
2015-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $8.42 | 0 |
2015-10-05 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 0 |
2015-10-02 | $9.76 | $9.76 | $9.76 | $9.76 | $8.33 | 0 |
2015-10-01 | $9.64 | $9.64 | $9.64 | $9.64 | $8.23 | 0 |
2015-09-30 | $9.63 | $9.63 | $9.63 | $9.63 | $8.22 | 0 |
2015-09-29 | $9.46 | $9.46 | $9.46 | $9.46 | $8.08 | 0 |
2015-09-28 | $9.46 | $9.46 | $9.46 | $9.46 | $8.08 | 0 |
2015-09-25 | $9.75 | $9.75 | $9.75 | $9.75 | $8.32 | 0 |
2015-09-24 | $9.80 | $9.80 | $9.80 | $9.80 | $8.37 | 0 |
2015-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $8.41 | 0 |
2015-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $8.41 | 0 |
2015-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $8.54 | 0 |
2015-09-18 | $9.97 | $9.97 | $9.97 | $9.97 | $8.51 | 0 |
2015-09-17 | $10.14 | $10.14 | $10.14 | $10.14 | $8.66 | 0 |
2015-09-16 | $10.16 | $10.16 | $10.16 | $10.16 | $8.67 | 0 |
2015-09-15 | $10.08 | $10.08 | $10.08 | $10.08 | $8.60 | 0 |
2015-09-14 | $9.97 | $9.97 | $9.97 | $9.97 | $8.51 | 0 |
2015-09-11 | $10.02 | $10.02 | $10.02 | $10.02 | $8.55 | 0 |
2015-09-10 | $9.97 | $9.97 | $9.97 | $9.97 | $8.51 | 0 |
2015-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 0 |
2015-09-08 | $10.04 | $10.04 | $10.04 | $10.04 | $8.57 | 0 |
2015-09-04 | $9.81 | $9.81 | $9.81 | $9.81 | $8.37 | 0 |
2015-09-03 | $9.94 | $9.94 | $9.94 | $9.94 | $8.48 | 0 |
2015-09-02 | $9.93 | $9.93 | $9.93 | $9.93 | $8.48 | 0 |
2015-09-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.32 | 0 |
2015-08-31 | $10.03 | $10.03 | $10.03 | $10.03 | $8.56 | 0 |
2015-08-28 | $10.10 | $10.10 | $10.10 | $10.10 | $8.62 | 0 |
2015-08-27 | $10.08 | $10.08 | $10.08 | $10.08 | $8.60 | 0 |
2015-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $8.41 | 0 |
2015-08-25 | $9.52 | $9.52 | $9.52 | $9.52 | $8.13 | 0 |
2015-08-24 | $9.56 | $9.56 | $9.56 | $9.56 | $8.16 | 0 |
AGGRESSIVE ALLOCATION FUND RETAIL CLASS (FLAGX) News Headlines
Recent AGGRESSIVE ALLOCATION FUND RETAIL CLASS (FLAGX) News
Similar Companies to AGGRESSIVE ALLOCATION FUND RETAIL CLASS (FLAGX) 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 | -- | -- | -- |