Morgan Stanley Income Securities Inc (ICB) Exchange: NYSE

  1. Profile
  2. Morgan Stanley Income Securities Inc (ICB)

Data as of Oct. 9, 2025

$18.59 ($0.00) 0.00%

Morgan Stanley Income Securities Inc - Daily Information
Click for more stock information on Morgan Stanley Income Securities Inc.
Daily Information Data
Date Oct. 9, 2025
Open $18.59
Previous Close $18.59
High $18.59
Low $18.59
Adjusted Open $18.59
Previous Adjusted Close $18.59
Adjusted High $18.59
Adjusted Low $18.59
Invest in Morgan Stanley Income Securities Inc (ICB)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for Morgan Stanley Income Securities Inc (ICB)
Date Open High Low Close Adj.Close Volume
2018-06-05 $18.59 $18.59 $18.59 $18.59 $18.59 0
2018-06-04 $18.59 $18.59 $18.59 $18.59 $18.59 0
2018-06-01 $18.54 $18.59 $18.53 $18.59 $18.59 51,980
2018-05-31 $18.56 $18.56 $18.48 $18.52 $18.52 13,216
2018-05-30 $18.59 $18.59 $18.54 $18.55 $18.55 7,352
2018-05-29 $18.59 $18.61 $18.52 $18.61 $18.61 8,884
2018-05-25 $18.55 $18.57 $18.49 $18.57 $18.57 9,726
2018-05-24 $18.53 $18.55 $18.43 $18.44 $18.44 6,600
2018-05-23 $18.39 $18.44 $18.39 $18.44 $18.44 4,298
2018-05-22 $18.34 $18.38 $18.33 $18.38 $18.38 7,657
2018-05-21 $18.35 $18.42 $18.35 $18.40 $18.40 3,606
2018-05-18 $18.34 $18.40 $18.34 $18.39 $18.39 13,596
2018-05-17 $18.36 $18.36 $18.33 $18.33 $18.33 45,515
2018-05-16 $18.49 $18.51 $18.49 $18.49 $18.34 5,359
2018-05-15 $18.55 $18.55 $18.48 $18.49 $18.34 15,949
2018-05-14 $18.60 $18.60 $18.58 $18.60 $18.45 9,396
2018-05-11 $18.59 $18.61 $18.59 $18.60 $18.45 10,022
2018-05-10 $18.58 $18.58 $18.57 $18.58 $18.43 1,434
2018-05-09 $18.55 $18.55 $18.53 $18.55 $18.40 9,704
2018-05-08 $18.58 $18.59 $18.56 $18.56 $18.41 10,383
2018-05-07 $18.58 $18.61 $18.58 $18.58 $18.43 8,246
2018-05-04 $18.59 $18.60 $18.58 $18.59 $18.44 18,670
2018-05-03 $18.62 $18.62 $18.61 $18.62 $18.47 3,343
2018-05-02 $18.57 $18.69 $18.57 $18.60 $18.45 5,089
2018-05-01 $18.64 $18.64 $18.60 $18.60 $18.45 5,215
2018-04-30 $18.58 $18.64 $18.58 $18.64 $18.49 4,247
2018-04-27 $18.57 $18.71 $18.57 $18.57 $18.42 9,675
2018-04-26 $18.53 $18.55 $18.53 $18.54 $18.39 7,999
2018-04-25 $18.50 $18.56 $18.50 $18.53 $18.38 15,161
2018-04-24 $18.64 $18.64 $18.57 $18.57 $18.42 64,717
2018-04-23 $18.63 $18.63 $18.62 $18.62 $18.47 6,057
2018-04-20 $18.70 $18.70 $18.63 $18.65 $18.50 11,077
2018-04-19 $18.68 $18.71 $18.67 $18.71 $18.56 2,039
2018-04-18 $18.89 $18.89 $18.76 $18.81 $18.62 32,359
2018-04-17 $18.89 $18.89 $18.86 $18.88 $18.69 14,372
2018-04-16 $18.89 $18.89 $18.88 $18.88 $18.69 8,453
2018-04-13 $18.90 $18.91 $18.90 $18.90 $18.71 13,092
2018-04-12 $18.89 $18.92 $18.89 $18.91 $18.72 13,863
2018-04-11 $18.84 $18.91 $18.72 $18.90 $18.71 21,206
2018-04-10 $18.88 $18.89 $18.87 $18.89 $18.70 8,363
2018-04-09 $18.85 $18.86 $18.84 $18.86 $18.67 4,290
2018-04-06 $18.80 $18.82 $18.79 $18.82 $18.63 5,407
2018-04-05 $18.78 $18.80 $18.78 $18.79 $18.60 18,243
2018-04-04 $18.76 $18.84 $18.76 $18.81 $18.62 13,195
2018-04-03 $18.81 $18.85 $18.80 $18.84 $18.64 20,163
2018-04-02 $18.76 $18.85 $18.72 $18.80 $18.61 9,694
2018-03-29 $18.70 $18.91 $18.54 $18.83 $18.64 5,716
2018-03-28 $18.71 $18.72 $18.68 $18.69 $18.50 8,157
2018-03-27 $18.67 $18.67 $18.62 $18.64 $18.45 8,683
2018-03-26 $18.64 $18.64 $18.61 $18.63 $18.44 40,274
2018-03-23 $18.65 $18.74 $18.59 $18.65 $18.46 7,782
2018-03-22 $18.52 $18.69 $18.52 $18.68 $18.49 6,082
2018-03-21 $18.70 $18.70 $18.56 $18.66 $18.43 5,670
2018-03-20 $18.75 $18.75 $18.68 $18.68 $18.45 13,509
2018-03-19 $18.71 $18.77 $18.71 $18.74 $18.51 10,334
2018-03-16 $18.71 $18.78 $18.57 $18.76 $18.53 11,203
2018-03-15 $18.78 $18.83 $18.78 $18.80 $18.56 5,719
2018-03-14 $18.74 $18.84 $18.74 $18.80 $18.56 6,643
2018-03-13 $18.72 $18.77 $18.72 $18.77 $18.53 8,067
2018-03-12 $18.52 $18.72 $18.52 $18.71 $18.48 12,529
2018-03-09 $18.79 $18.79 $18.69 $18.69 $18.46 5,514
2018-03-08 $18.79 $18.86 $18.76 $18.76 $18.53 9,860
2018-03-07 $18.73 $18.80 $18.73 $18.80 $18.56 10,733
2018-03-06 $18.76 $18.83 $18.71 $18.72 $18.49 11,009
2018-03-05 $18.79 $18.84 $18.72 $18.72 $18.49 4,597
2018-03-02 $18.79 $18.82 $18.77 $18.81 $18.57 4,591
2018-03-01 $18.80 $18.83 $18.63 $18.82 $18.58 29,482
2018-02-28 $18.78 $18.88 $18.75 $18.81 $18.57 6,149
2018-02-27 $18.79 $18.84 $18.74 $18.76 $18.53 10,925
2018-02-26 $18.82 $18.89 $18.79 $18.88 $18.64 8,779
2018-02-23 $18.84 $19.00 $18.81 $18.84 $18.60 5,470
2018-02-22 $18.79 $18.82 $18.79 $18.82 $18.58 4,371
2018-02-21 $18.81 $18.86 $18.79 $18.79 $18.55 5,928
2018-02-20 $18.77 $18.80 $18.75 $18.78 $18.54 7,388
2018-02-16 $18.77 $18.82 $18.77 $18.82 $18.58 6,359
2018-02-15 $18.76 $18.82 $18.76 $18.78 $18.54 3,815
2018-02-14 $18.83 $18.88 $18.78 $18.79 $18.51 9,332
2018-02-13 $18.87 $18.90 $18.85 $18.86 $18.58 7,776
2018-02-12 $18.94 $19.00 $18.90 $18.90 $18.62 9,037
2018-02-09 $18.97 $18.97 $18.89 $18.97 $18.69 15,669
2018-02-08 $18.86 $19.05 $18.86 $18.95 $18.67 17,504
2018-02-07 $18.95 $19.45 $18.95 $19.02 $18.74 7,195
2018-02-06 $18.94 $18.99 $18.89 $18.99 $18.71 7,503
2018-02-05 $18.93 $18.99 $18.93 $18.96 $18.68 10,691
2018-02-02 $19.06 $19.06 $18.97 $18.97 $18.69 5,179
2018-02-01 $18.94 $19.05 $18.94 $19.02 $18.74 15,499
2018-01-31 $19.11 $19.11 $19.00 $19.02 $18.74 16,539
2018-01-30 $19.00 $19.07 $19.00 $19.06 $18.78 12,370
2018-01-29 $19.79 $19.79 $19.00 $19.06 $18.78 19,939
2018-01-26 $19.00 $19.14 $18.93 $19.12 $18.84 16,234
2018-01-25 $19.02 $19.06 $19.02 $19.04 $18.76 8,627
2018-01-24 $19.35 $19.35 $19.03 $19.03 $18.75 19,319
2018-01-23 $18.98 $19.21 $18.98 $19.05 $18.77 90,855
2018-01-22 $18.14 $18.16 $18.07 $18.13 $17.86 13,940
2018-01-19 $18.14 $18.16 $18.09 $18.09 $17.82 5,861
2018-01-18 $18.21 $18.23 $18.18 $18.18 $17.91 9,046
2018-01-17 $18.24 $18.29 $18.20 $18.27 $17.96 9,798
2018-01-16 $18.20 $18.28 $18.17 $18.28 $17.97 15,233
2018-01-12 $18.07 $18.25 $18.07 $18.15 $17.84 34,146
2018-01-11 $18.17 $18.17 $18.05 $18.07 $17.76 19,277
2018-01-10 $18.21 $18.21 $18.13 $18.15 $17.84 7,238
2018-01-09 $18.21 $18.25 $18.21 $18.21 $17.90 9,545
2018-01-08 $18.18 $18.22 $18.17 $18.22 $17.91 2,120
2018-01-05 $18.26 $18.30 $18.26 $18.27 $17.95 2,093
2018-01-04 $18.25 $18.30 $18.25 $18.25 $17.94 2,559
2018-01-03 $18.37 $18.41 $18.23 $18.23 $17.92 3,890
2018-01-02 $18.33 $18.35 $18.28 $18.35 $18.04 13,899
2017-12-29 $18.27 $18.35 $18.25 $18.35 $18.04 15,407
2017-12-28 $18.20 $18.30 $18.20 $18.24 $17.93 10,734
2017-12-27 $18.18 $18.20 $18.16 $18.19 $17.88 9,828
2017-12-26 $18.05 $18.17 $18.04 $18.16 $17.85 4,114
2017-12-22 $18.04 $18.15 $18.04 $18.14 $17.83 2,563
2017-12-21 $18.04 $18.17 $18.02 $18.15 $17.84 10,691
2017-12-20 $18.18 $18.19 $18.15 $18.19 $17.80 3,012
2017-12-19 $18.18 $18.20 $18.17 $18.20 $17.82 9,388
2017-12-18 $18.21 $18.21 $18.18 $18.21 $17.83 9,904
2017-12-15 $18.16 $18.19 $18.16 $18.18 $17.80 2,172
2017-12-14 $18.11 $18.21 $18.09 $18.17 $17.79 14,167
2017-12-13 $18.16 $18.24 $18.08 $18.17 $17.79 6,036
2017-12-12 $18.11 $18.15 $18.08 $18.13 $17.75 6,802
2017-12-11 $18.13 $18.24 $18.13 $18.18 $17.80 3,941
2017-12-08 $18.19 $18.29 $18.11 $18.11 $17.73 11,657
2017-12-07 $18.21 $18.22 $18.21 $18.21 $17.83 936
2017-12-06 $18.20 $18.20 $18.20 $18.20 $17.82 220
2017-12-05 $18.20 $18.25 $18.16 $18.20 $17.82 9,461
2017-12-04 $18.19 $18.29 $18.19 $18.28 $17.89 8,497
2017-12-01 $18.23 $18.28 $18.15 $18.15 $17.77 5,730
2017-11-30 $18.22 $18.22 $18.22 $18.22 $17.84 488
2017-11-29 $18.33 $18.35 $18.33 $18.33 $17.94 5,343
2017-11-28 $18.24 $18.41 $18.17 $18.41 $18.02 30,847
2017-11-27 $18.31 $18.31 $18.15 $18.25 $17.87 3,286
2017-11-24 $18.22 $18.50 $18.22 $18.29 $17.91 8,341
2017-11-22 $18.09 $18.23 $18.09 $18.22 $17.84 1,311
2017-11-21 $18.07 $18.17 $18.07 $18.08 $17.70 5,533
2017-11-20 $18.23 $18.23 $18.11 $18.11 $17.73 2,658
2017-11-17 $18.23 $18.24 $18.15 $18.24 $17.86 4,495
2017-11-16 $17.97 $18.22 $17.97 $18.22 $17.84 27,432
2017-11-15 $17.93 $18.09 $17.93 $18.00 $17.58 12,984
2017-11-14 $17.96 $18.01 $17.96 $17.97 $17.55 3,364
2017-11-13 $18.15 $18.15 $17.99 $17.99 $17.57 7,853
2017-11-10 $18.28 $18.28 $18.14 $18.14 $17.72 6,528
2017-11-09 $18.17 $18.21 $18.16 $18.17 $17.75 6,317
2017-11-08 $18.21 $18.22 $18.18 $18.19 $17.77 3,247
2017-11-07 $18.15 $18.20 $18.15 $18.20 $17.78 2,076
2017-11-06 $18.24 $18.24 $18.17 $18.17 $17.75 2,579
2017-11-03 $18.26 $18.26 $18.24 $18.24 $17.82 810
2017-11-02 $18.25 $18.29 $18.24 $18.27 $17.84 5,735
2017-11-01 $18.27 $18.27 $18.25 $18.25 $17.83 581
2017-10-31 $18.24 $18.27 $18.23 $18.27 $17.84 3,848
2017-10-30 $18.13 $18.18 $18.13 $18.18 $17.76 8,661
2017-10-27 $18.13 $18.19 $18.11 $18.14 $17.72 16,829
2017-10-26 $18.12 $18.17 $18.12 $18.13 $17.71 4,955
2017-10-25 $18.21 $18.21 $18.13 $18.16 $17.74 8,585
2017-10-24 $18.29 $18.29 $18.17 $18.18 $17.76 8,562
2017-10-23 $18.21 $18.21 $18.20 $18.21 $17.79 1,008
2017-10-20 $18.21 $18.21 $18.18 $18.18 $17.76 3,334
2017-10-19 $18.20 $18.23 $18.18 $18.19 $17.77 4,064
2017-10-18 $18.22 $18.29 $18.22 $18.25 $17.78 7,496
2017-10-17 $18.18 $18.27 $18.18 $18.25 $17.78 6,362
2017-10-16 $18.19 $18.26 $18.16 $18.20 $17.73 3,608
2017-10-13 $18.21 $18.27 $18.19 $18.19 $17.72 5,654
2017-10-12 $18.20 $18.27 $18.20 $18.20 $17.73 3,636
2017-10-11 $18.23 $18.27 $18.18 $18.18 $17.72 11,945
2017-10-10 $18.18 $18.29 $18.18 $18.22 $17.75 8,929
2017-10-09 $18.10 $18.30 $18.10 $18.29 $17.82 242,476
2017-10-06 $18.15 $18.19 $18.15 $18.18 $17.72 7,984
2017-10-05 $18.16 $18.26 $18.16 $18.20 $17.73 9,556
2017-10-04 $18.23 $18.29 $18.23 $18.29 $17.82 13,752
2017-10-03 $18.21 $18.27 $18.21 $18.24 $17.78 1,265
2017-10-02 $18.21 $18.30 $18.21 $18.30 $17.83 11,818
2017-09-29 $18.29 $18.30 $18.25 $18.30 $17.83 3,411
2017-09-28 $18.20 $18.29 $18.19 $18.29 $17.82 7,047
2017-09-27 $18.21 $18.28 $18.20 $18.28 $17.81 5,267
2017-09-26 $18.27 $18.28 $18.27 $18.28 $17.81 2,265
2017-09-25 $18.22 $18.31 $18.22 $18.30 $17.83 7,057
2017-09-22 $18.18 $18.27 $18.18 $18.27 $17.80 5,358
2017-09-21 $18.25 $18.25 $18.23 $18.23 $17.76 1,471
2017-09-20 $18.27 $18.29 $18.23 $18.24 $17.73 8,054
2017-09-19 $18.22 $18.29 $18.22 $18.28 $17.77 1,162
2017-09-18 $18.25 $18.26 $18.24 $18.24 $17.73 3,794
2017-09-15 $18.24 $18.24 $18.22 $18.24 $17.73 4,035
2017-09-14 $18.20 $18.24 $18.20 $18.24 $17.73 3,251
2017-09-13 $18.20 $18.25 $18.20 $18.22 $17.71 6,460
2017-09-12 $18.27 $18.27 $18.26 $18.27 $17.76 4,841
2017-09-11 $18.29 $18.31 $18.28 $18.28 $17.77 3,755
2017-09-08 $18.30 $18.32 $18.28 $18.28 $17.77 1,604
2017-09-07 $18.28 $18.35 $18.28 $18.28 $17.77 1,573
2017-09-06 $18.26 $18.29 $18.26 $18.29 $17.78 1,797
2017-09-05 $18.30 $18.30 $18.27 $18.29 $17.78 5,700
2017-09-01 $18.25 $18.27 $18.25 $18.26 $17.75 3,386
2017-08-31 $18.22 $18.28 $18.22 $18.26 $17.75 10,240
2017-08-30 $18.22 $18.27 $18.19 $18.27 $17.76 2,148
2017-08-29 $18.25 $18.29 $18.21 $18.23 $17.72 4,817
2017-08-28 $18.13 $18.26 $18.13 $18.26 $17.75 5,373
2017-08-25 $18.21 $18.33 $18.21 $18.32 $17.81 8,995
2017-08-24 $18.15 $18.28 $18.15 $18.25 $17.74 1,358
2017-08-23 $18.20 $18.24 $18.19 $18.21 $17.70 3,115
2017-08-22 $18.21 $18.25 $18.12 $18.22 $17.71 2,108
2017-08-21 $18.23 $18.25 $18.21 $18.22 $17.71 3,234
2017-08-18 $18.21 $18.21 $18.19 $18.20 $17.69 1,785
2017-08-17 $18.18 $18.22 $18.18 $18.20 $17.69 4,233
2017-08-16 $18.08 $18.22 $18.08 $18.22 $17.71 37,089
2017-08-15 $18.08 $18.21 $18.08 $18.16 $17.61 36,255
2017-08-14 $18.14 $18.19 $18.06 $18.10 $17.56 22,884
2017-08-11 $18.05 $18.21 $18.01 $18.21 $17.66 14,816
2017-08-10 $18.16 $18.17 $18.05 $18.05 $17.51 9,836
2017-08-09 $18.26 $18.26 $18.16 $18.16 $17.61 4,087
2017-08-08 $18.23 $18.25 $18.22 $18.22 $17.67 2,578
2017-08-07 $18.27 $18.27 $18.22 $18.26 $17.71 1,701
2017-08-04 $18.25 $18.27 $18.25 $18.26 $17.71 3,854
2017-08-03 $18.25 $18.29 $18.24 $18.28 $17.73 6,332
2017-08-02 $18.24 $18.31 $18.24 $18.27 $17.72 6,828
2017-08-01 $18.24 $18.35 $18.24 $18.28 $17.73 4,234
2017-07-31 $18.26 $18.32 $18.24 $18.25 $17.70 3,661
2017-07-28 $18.27 $18.29 $18.19 $18.26 $17.71 6,657
2017-07-27 $18.21 $18.30 $18.21 $18.28 $17.73 10,435
2017-07-26 $18.26 $18.26 $18.17 $18.23 $17.68 5,300
2017-07-25 $18.19 $18.28 $18.19 $18.26 $17.71 6,500
2017-07-24 $18.23 $18.26 $18.20 $18.26 $17.71 6,355
2017-07-21 $18.26 $18.27 $18.20 $18.20 $17.65 12,854
2017-07-20 $18.21 $18.24 $18.21 $18.24 $17.69 3,133
2017-07-19 $18.32 $18.32 $18.15 $18.17 $17.62 11,471
2017-07-18 $18.24 $18.36 $18.22 $18.36 $17.77 16,968
2017-07-17 $18.19 $18.24 $18.19 $18.19 $17.60 3,135
2017-07-14 $18.16 $18.18 $18.16 $18.18 $17.59 4,005
2017-07-13 $18.14 $18.15 $18.12 $18.13 $17.54 8,714
2017-07-12 $18.15 $18.18 $18.10 $18.12 $17.53 10,279
2017-07-11 $18.14 $18.15 $18.13 $18.13 $17.54 6,756
2017-07-10 $18.10 $18.15 $18.10 $18.15 $17.56 8,757
2017-07-07 $18.09 $18.17 $18.09 $18.09 $17.50 5,020
2017-07-06 $18.20 $18.20 $18.10 $18.12 $17.53 8,867
2017-07-05 $18.21 $18.21 $18.15 $18.20 $17.61 8,072
2017-07-03 $18.22 $18.22 $18.16 $18.21 $17.62 4,551
2017-06-30 $18.18 $18.26 $18.16 $18.22 $17.63 8,569
2017-06-29 $18.19 $18.23 $18.15 $18.15 $17.56 10,671
2017-06-28 $18.26 $18.30 $18.23 $18.26 $17.67 8,759
2017-06-27 $18.24 $18.29 $18.24 $18.26 $17.67 11,744
2017-06-26 $18.30 $18.32 $18.30 $18.30 $17.71 2,739
2017-06-23 $18.27 $18.31 $18.27 $18.27 $17.68 6,107
2017-06-22 $18.26 $18.30 $18.23 $18.30 $17.71 2,861
2017-06-21 $18.24 $18.24 $18.20 $18.21 $17.62 3,481
2017-06-20 $18.31 $18.31 $18.21 $18.28 $17.64 5,787
2017-06-19 $18.25 $18.27 $18.25 $18.25 $17.61 23,089
2017-06-16 $18.15 $18.27 $18.15 $18.27 $17.63 6,039
2017-06-15 $18.27 $18.27 $18.22 $18.23 $17.59 8,538
2017-06-14 $18.24 $18.34 $18.24 $18.34 $17.70 3,223
2017-06-13 $18.15 $18.21 $18.15 $18.19 $17.55 912
2017-06-12 $18.19 $18.20 $18.18 $18.19 $17.55 911
2017-06-09 $18.17 $18.22 $18.17 $18.19 $17.55 5,396
2017-06-08 $18.19 $18.20 $18.16 $18.19 $17.55 4,884
2017-06-07 $18.13 $18.26 $18.13 $18.16 $17.52 7,096
2017-06-06 $18.20 $18.21 $18.19 $18.20 $17.56 3,984
2017-06-05 $18.22 $18.24 $18.18 $18.18 $17.54 6,481
2017-06-02 $18.16 $18.22 $18.16 $18.22 $17.58 6,491
2017-06-01 $18.12 $18.18 $18.12 $18.15 $17.51 2,915
2017-05-31 $18.15 $18.21 $18.15 $18.15 $17.51 6,380
2017-05-30 $18.20 $18.22 $18.18 $18.18 $17.54 4,906
2017-05-26 $18.15 $18.21 $18.13 $18.20 $17.56 6,143
2017-05-25 $18.15 $18.15 $18.12 $18.15 $17.51 4,438
2017-05-24 $18.09 $18.12 $18.08 $18.12 $17.49 2,718
2017-05-23 $18.09 $18.09 $18.06 $18.08 $17.45 3,744
2017-05-22 $18.09 $18.09 $18.06 $18.09 $17.46 6,772
2017-05-19 $18.03 $18.09 $18.03 $18.09 $17.46 6,564
2017-05-18 $18.06 $18.10 $18.05 $18.09 $17.46 10,378
2017-05-17 $18.11 $18.15 $18.03 $18.05 $17.42 10,635
2017-05-16 $18.11 $18.13 $18.09 $18.09 $17.41 5,739
2017-05-15 $18.06 $18.11 $18.05 $18.11 $17.43 2,387
2017-05-12 $18.08 $18.13 $18.08 $18.11 $17.43 3,450
2017-05-11 $18.05 $18.08 $18.03 $18.04 $17.36 5,729
2017-05-10 $18.01 $18.08 $18.01 $18.08 $17.40 7,453
2017-05-09 $18.00 $18.00 $17.99 $17.99 $17.31 2,549
2017-05-08 $17.98 $18.01 $17.98 $17.99 $17.31 2,197
2017-05-05 $18.01 $18.05 $17.98 $17.98 $17.30 4,305
2017-05-04 $18.01 $18.01 $18.00 $18.00 $17.32 3,059
2017-05-03 $18.04 $18.07 $18.03 $18.03 $17.35 3,080
2017-05-02 $18.07 $18.07 $18.01 $18.01 $17.33 5,838
2017-05-01 $18.06 $18.08 $18.03 $18.04 $17.36 4,084
2017-04-28 $17.98 $18.33 $17.98 $18.08 $17.40 4,741
2017-04-27 $17.97 $17.98 $17.90 $17.96 $17.28 7,187
2017-04-26 $17.97 $17.99 $17.94 $17.99 $17.31 5,888
2017-04-25 $17.94 $17.97 $17.88 $17.95 $17.27 39,235
2017-04-24 $18.05 $18.05 $17.92 $17.93 $17.25 33,388
2017-04-21 $18.07 $18.09 $18.04 $18.04 $17.36 9,302
2017-04-20 $18.14 $18.14 $18.05 $18.06 $17.38 56,925
2017-04-19 $18.05 $18.18 $18.05 $18.17 $17.49 25,464
2017-04-18 $18.13 $18.15 $18.10 $18.10 $17.37 7,304
2017-04-17 $18.12 $18.12 $18.08 $18.12 $17.39 2,626
2017-04-13 $18.12 $18.13 $18.06 $18.12 $17.39 4,118
2017-04-12 $18.01 $18.11 $17.99 $18.11 $17.38 8,963
2017-04-11 $18.02 $18.05 $17.99 $18.05 $17.32 4,699
2017-04-10 $18.01 $18.01 $17.95 $18.01 $17.28 7,838
2017-04-07 $17.98 $18.00 $17.98 $18.00 $17.27 9,849
2017-04-06 $17.76 $17.95 $17.76 $17.95 $17.23 16,489
2017-04-05 $17.89 $17.91 $17.87 $17.91 $17.19 10,561
2017-04-04 $17.93 $17.93 $17.90 $17.91 $17.19 7,430
2017-04-03 $17.87 $17.95 $17.84 $17.95 $17.23 10,989
2017-03-31 $17.84 $17.88 $17.80 $17.88 $17.16 8,465
2017-03-30 $17.84 $17.84 $17.73 $17.82 $17.10 18,551
2017-03-29 $17.81 $17.87 $17.81 $17.87 $17.15 6,226
2017-03-28 $17.80 $17.84 $17.80 $17.81 $17.09 2,449
2017-03-27 $17.83 $17.92 $17.81 $17.81 $17.09 33,195
2017-03-24 $17.85 $17.88 $17.79 $17.85 $17.13 29,691
2017-03-23 $17.77 $17.84 $17.77 $17.83 $17.11 5,096
2017-03-22 $17.76 $17.76 $17.73 $17.76 $17.04 2,332
2017-03-21 $17.75 $17.83 $17.75 $17.78 $17.02 5,400
2017-03-20 $17.70 $17.78 $17.70 $17.77 $17.01 13,599
2017-03-17 $17.61 $17.71 $17.61 $17.71 $16.95 9,076
2017-03-16 $17.61 $17.63 $17.56 $17.61 $16.85 5,727
2017-03-15 $17.61 $17.65 $17.59 $17.62 $16.86 1,923
2017-03-14 $17.58 $17.68 $17.54 $17.59 $16.83 10,533
2017-03-13 $17.68 $17.68 $17.66 $17.68 $16.92 6,420
2017-03-10 $17.79 $17.79 $17.68 $17.70 $16.94 4,772
2017-03-09 $17.80 $17.82 $17.75 $17.82 $17.05 7,242
2017-03-08 $17.92 $17.92 $17.71 $17.80 $17.03 14,985
2017-03-07 $17.89 $17.92 $17.88 $17.91 $17.14 5,538
2017-03-06 $17.90 $17.90 $17.90 $17.90 $17.13 446
2017-03-03 $17.92 $18.00 $17.87 $17.89 $17.12 4,780
2017-03-02 $17.92 $17.92 $17.88 $17.91 $17.14 8,666
2017-03-01 $17.96 $17.96 $17.90 $17.94 $17.17 4,718
2017-02-28 $18.00 $18.02 $18.00 $18.00 $17.23 5,166
2017-02-27 $17.97 $18.01 $17.97 $18.01 $17.24 11,732
2017-02-24 $17.97 $18.02 $17.88 $18.02 $17.24 7,781
2017-02-23 $17.90 $17.94 $17.86 $17.94 $17.17 4,288
2017-02-22 $17.82 $17.88 $17.82 $17.88 $17.11 1,601
2017-02-21 $17.76 $17.86 $17.76 $17.84 $17.07 16,636
2017-02-17 $17.78 $17.84 $17.73 $17.81 $17.04 5,372
2017-02-16 $17.81 $17.81 $17.69 $17.69 $16.93 12,960
2017-02-15 $17.75 $17.81 $17.74 $17.81 $17.04 3,775
2017-02-14 $17.89 $17.90 $17.84 $17.85 $17.03 2,550
2017-02-13 $17.88 $17.95 $17.85 $17.88 $17.06 4,866
2017-02-10 $17.88 $17.98 $17.88 $17.95 $17.13 12,402
2017-02-09 $17.95 $17.97 $17.88 $17.88 $17.06 9,974
2017-02-08 $17.89 $18.01 $17.84 $17.95 $17.13 30,023
2017-02-07 $17.82 $17.90 $17.82 $17.86 $17.04 4,247
2017-02-06 $17.89 $17.89 $17.83 $17.85 $17.04 2,848
2017-02-03 $17.88 $17.93 $17.80 $17.84 $17.02 3,549
2017-02-02 $17.92 $17.92 $17.80 $17.87 $17.05 4,452
2017-02-01 $17.80 $17.87 $17.80 $17.85 $17.03 61,559
2017-01-31 $17.87 $17.87 $17.84 $17.85 $17.03 5,866
2017-01-30 $17.89 $17.89 $17.83 $17.87 $17.05 61,635
2017-01-27 $17.84 $17.92 $17.81 $17.89 $17.07 9,969
2017-01-26 $17.86 $17.86 $17.80 $17.83 $17.02 2,526
2017-01-25 $17.93 $17.93 $17.70 $17.85 $17.03 21,820
2017-01-24 $17.93 $17.98 $17.91 $17.94 $17.12 11,884
2017-01-23 $17.90 $17.96 $17.86 $17.90 $17.08 4,786
2017-01-20 $17.87 $17.87 $17.65 $17.81 $17.00 11,884
2017-01-19 $17.79 $17.84 $17.78 $17.84 $17.02 6,463
2017-01-18 $17.88 $17.95 $17.75 $17.82 $17.01 2,336
2017-01-17 $17.91 $17.99 $17.88 $17.99 $17.12 5,426
2017-01-13 $17.79 $17.89 $17.77 $17.80 $16.94 6,629
2017-01-12 $17.80 $17.95 $17.80 $17.84 $16.98 5,991
2017-01-11 $17.88 $17.91 $17.75 $17.88 $17.02 6,669
2017-01-10 $17.88 $17.94 $17.86 $17.90 $17.03 5,013
2017-01-09 $17.87 $17.95 $17.87 $17.92 $17.05 13,548
2017-01-06 $17.73 $17.94 $17.73 $17.90 $17.03 4,069
2017-01-05 $17.78 $17.95 $17.73 $17.73 $16.87 4,105
2017-01-04 $17.98 $17.98 $17.76 $17.89 $17.02 11,994
2017-01-03 $17.78 $17.90 $17.78 $17.82 $16.96 2,539
2016-12-30 $17.81 $18.02 $17.81 $17.94 $17.07 14,801
2016-12-29 $17.62 $17.74 $17.62 $17.72 $16.86 4,150
2016-12-28 $17.66 $17.71 $17.60 $17.60 $16.75 4,871
2016-12-27 $17.60 $17.74 $17.60 $17.68 $16.82 14,837
2016-12-23 $17.80 $17.80 $17.50 $17.64 $16.79 3,731
2016-12-22 $17.54 $17.54 $17.39 $17.54 $16.69 8,507
2016-12-21 $17.60 $17.60 $17.47 $17.51 $16.66 7,664
2016-12-20 $17.63 $17.72 $17.61 $17.67 $16.62 8,794
2016-12-19 $17.55 $17.72 $17.55 $17.72 $16.67 5,795
2016-12-16 $17.58 $17.61 $17.58 $17.60 $16.55 13,304
2016-12-15 $17.59 $17.61 $17.52 $17.58 $16.54 13,435
2016-12-14 $17.61 $17.64 $17.58 $17.63 $16.58 9,678
2016-12-13 $17.56 $17.65 $17.56 $17.65 $16.60 2,691
2016-12-12 $17.54 $17.60 $17.53 $17.60 $16.55 6,166
2016-12-09 $17.60 $17.64 $17.51 $17.53 $16.49 18,896
2016-12-08 $17.55 $17.61 $17.55 $17.59 $16.54 3,863
2016-12-07 $17.56 $17.63 $17.56 $17.63 $16.58 12,804
2016-12-06 $17.52 $17.60 $17.50 $17.52 $16.48 5,776
2016-12-05 $17.44 $17.55 $17.44 $17.55 $16.51 2,880
2016-12-02 $17.50 $17.51 $17.49 $17.50 $16.46 9,290
2016-12-01 $17.53 $17.59 $17.50 $17.50 $16.46 8,580
2016-11-30 $17.56 $17.65 $17.56 $17.65 $16.60 3,954
2016-11-29 $17.51 $17.69 $17.51 $17.64 $16.59 1,897
2016-11-28 $17.72 $17.72 $17.58 $17.58 $16.54 12,838
2016-11-25 $17.59 $17.68 $17.59 $17.67 $16.62 7,204
2016-11-23 $17.66 $17.67 $17.51 $17.57 $16.53 5,843
2016-11-22 $17.61 $17.80 $17.61 $17.71 $16.66 8,587
2016-11-21 $17.66 $17.74 $17.59 $17.62 $16.57 20,288
2016-11-18 $17.67 $17.77 $17.63 $17.68 $16.63 23,292
2016-11-17 $17.70 $17.75 $17.57 $17.67 $16.62 20,662
2016-11-16 $17.66 $17.74 $17.58 $17.74 $16.69 6,666
2016-11-15 $17.57 $17.76 $17.57 $17.68 $16.58 8,000
2016-11-14 $17.65 $17.77 $17.65 $17.66 $16.56 12,915
2016-11-11 $17.65 $17.71 $17.65 $17.70 $16.60 3,461
2016-11-10 $17.60 $17.65 $17.29 $17.63 $16.54 19,451
2016-11-09 $17.84 $17.84 $17.73 $17.73 $16.63 14,869
2016-11-08 $17.95 $17.95 $17.81 $17.89 $16.78 3,612
2016-11-07 $18.00 $18.09 $18.00 $18.00 $16.88 3,532
2016-11-04 $18.14 $18.16 $18.01 $18.09 $16.97 18,908
2016-11-03 $18.11 $18.13 $18.08 $18.13 $17.00 1,359
2016-11-02 $18.25 $18.26 $18.14 $18.21 $17.08 4,264
2016-11-01 $18.27 $18.27 $18.21 $18.24 $17.11 711
2016-10-31 $18.36 $18.37 $18.28 $18.29 $17.15 3,827
2016-10-28 $18.32 $18.36 $18.29 $18.36 $17.22 8,640
2016-10-27 $18.34 $18.34 $18.28 $18.30 $17.16 2,768
2016-10-26 $18.38 $18.47 $18.36 $18.41 $17.27 7,274
2016-10-25 $18.43 $18.43 $18.41 $18.42 $17.28 2,198
2016-10-24 $18.35 $18.39 $18.35 $18.39 $17.25 570
2016-10-21 $18.31 $18.46 $18.31 $18.46 $17.31 7,269
2016-10-20 $18.32 $18.35 $18.31 $18.33 $17.19 9,551
2016-10-19 $18.14 $18.34 $18.13 $18.34 $17.20 63,724
2016-10-18 $18.28 $18.28 $18.10 $18.16 $16.99 10,499
2016-10-17 $18.22 $18.23 $18.14 $18.23 $17.05 10,901
2016-10-14 $18.33 $18.33 $18.20 $18.20 $17.02 9,652
2016-10-13 $18.43 $18.43 $18.33 $18.33 $17.15 6,399
2016-10-12 $18.44 $18.45 $18.44 $18.44 $17.25 775
2016-10-11 $18.61 $18.61 $18.43 $18.48 $17.28 1,952
2016-10-10 $18.41 $18.62 $18.41 $18.57 $17.37 4,784
2016-10-07 $18.55 $18.58 $18.43 $18.55 $17.35 4,535
2016-10-06 $18.64 $18.68 $18.55 $18.55 $17.35 3,634
2016-10-05 $18.85 $18.86 $18.75 $18.75 $17.54 2,868
2016-10-04 $18.90 $18.90 $18.81 $18.82 $17.60 1,037
2016-10-03 $18.92 $18.95 $18.88 $18.88 $17.66 1,728
2016-09-30 $18.78 $18.92 $18.73 $18.92 $17.70 7,603
2016-09-29 $18.70 $18.73 $18.67 $18.72 $17.51 2,641
2016-09-28 $18.75 $18.75 $18.68 $18.70 $17.49 5,428
2016-09-27 $18.63 $18.74 $18.63 $18.74 $17.53 2,642
2016-09-26 $18.63 $18.69 $18.60 $18.60 $17.40 2,157
2016-09-23 $18.61 $18.63 $18.59 $18.60 $17.40 2,755
2016-09-22 $18.53 $18.64 $18.53 $18.64 $17.43 1,571
2016-09-21 $18.46 $18.50 $18.40 $18.50 $17.30 2,048
2016-09-20 $18.50 $18.51 $18.41 $18.51 $17.27 6,356
2016-09-19 $18.55 $18.65 $18.46 $18.46 $17.22 12,542
2016-09-16 $18.52 $18.57 $18.50 $18.57 $17.32 2,058
2016-09-15 $18.57 $18.62 $18.46 $18.51 $17.27 8,860
2016-09-14 $18.49 $18.67 $18.49 $18.59 $17.34 7,882
2016-09-13 $18.62 $18.63 $18.52 $18.53 $17.29 13,563
2016-09-12 $18.64 $18.68 $18.61 $18.61 $17.36 3,437
2016-09-09 $18.65 $18.68 $18.60 $18.65 $17.40 12,125
2016-09-08 $18.73 $18.75 $18.67 $18.75 $17.49 4,604
2016-09-07 $18.72 $18.83 $18.69 $18.76 $17.50 3,668
2016-09-06 $18.69 $18.73 $18.64 $18.68 $17.43 9,291
2016-09-02 $18.64 $18.73 $18.64 $18.71 $17.45 6,762
2016-09-01 $18.68 $18.70 $18.66 $18.68 $17.43 9,330
2016-08-31 $18.72 $18.75 $18.71 $18.73 $17.47 6,599
2016-08-30 $18.76 $18.79 $18.71 $18.73 $17.47 6,260
2016-08-29 $18.75 $18.86 $18.67 $18.73 $17.47 8,298
2016-08-26 $18.63 $18.77 $18.63 $18.68 $17.43 17,265
2016-08-25 $18.67 $18.69 $18.63 $18.63 $17.38 4,888
2016-08-24 $18.74 $18.76 $18.68 $18.68 $17.43 10,672
2016-08-23 $18.63 $18.83 $18.61 $18.72 $17.46 19,145
2016-08-22 $18.64 $18.72 $18.63 $18.72 $17.46 7,508
2016-08-19 $18.57 $18.60 $18.57 $18.59 $17.34 3,382
2016-08-18 $18.60 $18.61 $18.57 $18.60 $17.35 4,085
2016-08-17 $18.57 $18.62 $18.57 $18.60 $17.35 3,039
2016-08-16 $18.57 $18.62 $18.57 $18.62 $17.32 10,200
2016-08-15 $18.65 $18.66 $18.60 $18.64 $17.34 74,418
2016-08-12 $18.63 $18.63 $18.60 $18.63 $17.33 5,166
2016-08-11 $18.44 $18.59 $18.44 $18.59 $17.30 18,161
2016-08-10 $18.47 $18.56 $18.47 $18.52 $17.23 4,721
2016-08-09 $18.44 $18.55 $18.44 $18.50 $17.21 5,805
2016-08-08 $18.43 $18.50 $18.38 $18.40 $17.12 65,936
2016-08-05 $18.62 $18.62 $18.34 $18.39 $17.11 28,422
2016-08-04 $18.57 $18.67 $18.57 $18.65 $17.35 3,123
2016-08-03 $18.51 $18.60 $18.51 $18.59 $17.30 6,226
2016-08-02 $18.62 $18.64 $18.59 $18.59 $17.30 6,622
2016-08-01 $18.76 $18.76 $18.62 $18.62 $17.32 4,678
2016-07-29 $18.68 $18.84 $18.68 $18.74 $17.43 8,555
2016-07-28 $18.56 $18.68 $18.56 $18.65 $17.35 4,394
2016-07-27 $18.66 $18.66 $18.60 $18.60 $17.30 1,454
2016-07-26 $18.54 $18.99 $18.54 $18.64 $17.34 20,403
2016-07-25 $18.54 $18.59 $18.54 $18.55 $17.26 1,781
2016-07-22 $18.50 $18.55 $18.49 $18.54 $17.25 10,803
2016-07-21 $18.55 $18.55 $18.50 $18.53 $17.24 5,383
2016-07-20 $18.54 $18.54 $18.47 $18.54 $17.25 8,119
2016-07-19 $18.55 $18.60 $18.51 $18.58 $17.24 3,077
2016-07-18 $18.56 $18.57 $18.49 $18.50 $17.16 6,114
2016-07-15 $18.54 $18.55 $18.53 $18.53 $17.19 5,117
2016-07-14 $18.45 $18.54 $18.45 $18.52 $17.18 8,899
2016-07-13 $18.60 $18.60 $18.47 $18.52 $17.18 4,964
2016-07-12 $18.53 $18.59 $18.53 $18.58 $17.24 3,332
2016-07-11 $18.71 $18.71 $18.54 $18.58 $17.24 13,576
2016-07-08 $18.57 $18.66 $18.57 $18.65 $17.30 3,964
2016-07-07 $18.50 $18.50 $18.46 $18.50 $17.17 3,330
2016-07-06 $18.45 $18.49 $18.45 $18.46 $17.13 1,249
2016-07-05 $18.37 $18.42 $18.37 $18.42 $17.09 2,760
2016-07-01 $18.38 $18.40 $18.33 $18.36 $17.04 2,316
2016-06-30 $18.33 $18.44 $18.31 $18.35 $17.03 9,096
2016-06-29 $18.30 $18.38 $18.30 $18.36 $17.04 15,885
2016-06-28 $18.29 $18.29 $18.21 $18.27 $16.95 13,871
2016-06-27 $18.29 $18.62 $18.26 $18.34 $17.02 21,260
2016-06-24 $18.33 $18.39 $18.30 $18.34 $17.02 18,153
2016-06-23 $18.34 $18.37 $18.32 $18.37 $17.04 2,654
2016-06-22 $18.30 $18.35 $18.30 $18.32 $17.00 9,007
2016-06-21 $18.35 $18.35 $18.31 $18.32 $17.00 923
2016-06-20 $18.29 $18.36 $18.26 $18.30 $16.98 7,602
2016-06-17 $18.45 $18.45 $18.32 $18.34 $17.02 3,834
2016-06-16 $18.45 $18.45 $18.30 $18.37 $17.04 1,373
2016-06-15 $18.30 $18.40 $18.30 $18.36 $17.04 7,641
2016-06-14 $18.41 $18.44 $18.37 $18.40 $17.03 4,109
2016-06-13 $18.37 $18.39 $18.32 $18.37 $17.00 7,054
2016-06-10 $18.36 $18.40 $18.36 $18.36 $16.99 5,471
2016-06-09 $18.35 $18.45 $18.35 $18.36 $16.99 5,726
2016-06-08 $18.39 $18.39 $18.34 $18.38 $17.01 43,693
2016-06-07 $18.38 $18.38 $18.36 $18.37 $17.00 8,072
2016-06-06 $18.36 $18.39 $18.36 $18.36 $16.99 4,171
2016-06-03 $18.40 $18.42 $18.40 $18.40 $17.03 44,171
2016-06-02 $18.34 $18.40 $18.34 $18.40 $17.03 30,773
2016-06-01 $18.25 $18.39 $18.25 $18.37 $17.00 16,855
2016-05-31 $18.24 $18.32 $18.18 $18.31 $16.94 18,551
2016-05-27 $18.14 $18.29 $18.14 $18.24 $16.88 5,673
2016-05-26 $18.07 $18.24 $18.02 $18.23 $16.87 9,723
2016-05-25 $18.20 $18.26 $18.03 $18.03 $16.68 28,698
2016-05-24 $18.22 $18.26 $18.20 $18.24 $16.88 19,675
2016-05-23 $18.22 $18.27 $18.20 $18.20 $16.84 24,125
2016-05-20 $18.29 $18.30 $18.16 $18.26 $16.90 21,952
2016-05-19 $18.34 $18.34 $18.12 $18.13 $16.78 30,082
2016-05-18 $18.32 $18.36 $18.25 $18.32 $16.95 25,579
2016-05-17 $18.38 $18.38 $18.31 $18.34 $16.92 23,032
2016-05-16 $18.35 $18.39 $18.33 $18.35 $16.93 34,545
2016-05-13 $18.36 $18.36 $18.30 $18.34 $16.92 7,127
2016-05-12 $18.31 $18.33 $18.29 $18.33 $16.91 7,910
2016-05-11 $18.26 $18.39 $18.25 $18.28 $16.87 7,295
2016-05-10 $18.31 $18.36 $18.24 $18.29 $16.88 2,151
2016-05-09 $18.33 $18.35 $18.23 $18.33 $16.91 5,847
2016-05-06 $17.89 $18.44 $17.89 $18.35 $16.93 34,246
2016-05-05 $17.90 $17.90 $17.87 $17.90 $16.52 2,608
2016-05-04 $17.86 $17.98 $17.86 $17.88 $16.50 9,067
2016-05-03 $17.88 $17.99 $17.88 $17.94 $16.56 1,871
2016-05-02 $17.92 $17.92 $17.88 $17.88 $16.50 1,437
2016-04-29 $17.94 $18.00 $17.86 $17.99 $16.60 4,765
2016-04-28 $17.82 $17.93 $17.82 $17.88 $16.50 3,150
2016-04-27 $17.84 $17.91 $17.83 $17.88 $16.50 2,309
2016-04-26 $17.86 $17.86 $17.79 $17.82 $16.44 8,176
2016-04-25 $17.75 $17.85 $17.72 $17.81 $16.44 550,208
2016-04-22 $17.85 $17.96 $17.71 $17.73 $16.36 11,335
2016-04-21 $17.83 $17.83 $17.75 $17.83 $16.45 5,158
2016-04-20 $17.87 $17.87 $17.80 $17.84 $16.46 6,916
2016-04-19 $17.82 $17.87 $17.82 $17.87 $16.45 2,526
2016-04-18 $17.76 $17.86 $17.76 $17.79 $16.37 1,695
2016-04-15 $17.84 $17.87 $17.79 $17.84 $16.42 7,907
2016-04-14 $17.82 $17.86 $17.82 $17.86 $16.44 1,292
2016-04-13 $17.79 $17.81 $17.77 $17.79 $16.38 9,302
2016-04-12 $17.84 $17.87 $17.79 $17.81 $16.39 1,450
2016-04-11 $17.93 $17.93 $17.79 $17.79 $16.38 7,868
2016-04-08 $17.82 $18.00 $17.78 $17.93 $16.50 11,428
2016-04-07 $17.72 $17.77 $17.72 $17.77 $16.36 1,839
2016-04-06 $17.60 $17.79 $17.60 $17.79 $16.38 5,681
2016-04-05 $17.59 $17.70 $17.59 $17.66 $16.26 7,789
2016-04-04 $17.57 $17.64 $17.57 $17.63 $16.23 2,928
2016-04-01 $17.60 $17.60 $17.54 $17.60 $16.20 720
2016-03-31 $17.44 $17.51 $17.44 $17.51 $16.12 4,446
2016-03-30 $17.56 $17.56 $17.45 $17.45 $16.06 3,422
2016-03-29 $17.49 $17.56 $17.49 $17.52 $16.12 8,308
2016-03-28 $17.44 $17.52 $17.44 $17.44 $16.05 11,457
2016-03-24 $17.54 $17.60 $17.44 $17.44 $16.05 12,404
2016-03-23 $17.45 $17.61 $17.45 $17.57 $16.17 1,860
2016-03-22 $17.39 $17.44 $17.38 $17.44 $16.05 4,097
2016-03-21 $17.31 $17.45 $17.31 $17.42 $16.03 4,936
2016-03-18 $17.32 $17.33 $17.31 $17.31 $15.93 745
2016-03-17 $17.39 $17.39 $17.32 $17.32 $15.94 7,639
2016-03-16 $17.30 $17.46 $17.30 $17.36 $15.98 2,606
2016-03-15 $17.16 $17.27 $17.16 $17.26 $15.84 2,691
2016-03-14 $17.14 $17.25 $17.14 $17.24 $15.83 22,715
2016-03-11 $17.06 $17.24 $16.97 $17.18 $15.77 7,892
2016-03-10 $17.02 $17.02 $16.98 $17.00 $15.61 1,141
2016-03-09 $16.93 $17.00 $16.93 $16.98 $15.59 3,215
2016-03-08 $16.85 $17.03 $16.85 $16.97 $15.58 5,837
2016-03-07 $16.92 $17.03 $16.90 $16.90 $15.52 17,392
2016-03-04 $16.79 $16.88 $16.79 $16.88 $15.50 4,372
2016-03-03 $16.78 $16.91 $16.78 $16.83 $15.45 4,303
2016-03-02 $16.70 $16.80 $16.70 $16.75 $15.38 5,212
2016-03-01 $16.77 $16.88 $16.64 $16.69 $15.32 10,466
2016-02-29 $17.01 $17.01 $16.85 $16.90 $15.52 10,590
2016-02-26 $16.65 $16.85 $16.65 $16.79 $15.41 3,802
2016-02-25 $16.69 $16.72 $16.64 $16.67 $15.30 69,395
2016-02-24 $16.56 $16.68 $16.56 $16.67 $15.30 4,067
2016-02-23 $16.58 $16.67 $16.58 $16.65 $15.29 10,196
2016-02-22 $16.57 $16.60 $16.54 $16.59 $15.23 3,982
2016-02-19 $16.50 $16.57 $16.50 $16.53 $15.18 5,485
2016-02-18 $16.42 $16.57 $16.42 $16.55 $15.19 4,789
2016-02-17 $16.52 $16.52 $16.45 $16.49 $15.14 12,699
2016-02-16 $16.54 $16.57 $16.51 $16.53 $15.13 1,562
2016-02-12 $16.62 $16.62 $16.53 $16.53 $15.13 14,592
2016-02-11 $16.55 $16.63 $16.55 $16.58 $15.18 20,669
2016-02-10 $16.62 $16.63 $16.57 $16.60 $15.20 3,421
2016-02-09 $16.50 $16.58 $16.50 $16.58 $15.18 11,809
2016-02-08 $16.52 $16.53 $16.49 $16.53 $15.13 23,243
2016-02-05 $16.56 $16.60 $16.56 $16.57 $15.17 4,869
2016-02-04 $16.57 $16.62 $16.56 $16.57 $15.17 1,742
2016-02-03 $16.67 $16.67 $16.59 $16.62 $15.22 2,625
2016-02-02 $16.57 $16.69 $16.57 $16.61 $15.21 4,517
2016-02-01 $16.62 $16.64 $16.56 $16.63 $15.23 8,438
2016-01-29 $16.60 $16.71 $16.59 $16.65 $15.24 7,452
2016-01-28 $16.52 $16.55 $16.52 $16.54 $15.14 2,174
2016-01-27 $16.56 $16.56 $16.44 $16.44 $15.05 4,715
2016-01-26 $16.56 $16.63 $16.50 $16.63 $15.23 10,554
2016-01-25 $16.50 $16.53 $16.48 $16.53 $15.13 33,201
2016-01-22 $16.51 $16.55 $16.44 $16.53 $15.13 8,148
2016-01-21 $16.46 $16.50 $16.41 $16.46 $15.07 4,172
2016-01-20 $16.48 $16.51 $16.34 $16.43 $15.04 22,680
2016-01-19 $16.83 $16.83 $16.49 $16.54 $15.10 3,398
2016-01-15 $16.88 $17.10 $16.79 $16.83 $15.37 3,037
2016-01-14 $16.99 $17.04 $16.97 $17.03 $15.55 3,899
2016-01-13 $16.91 $17.07 $16.91 $16.94 $15.47 3,229
2016-01-12 $16.97 $16.97 $16.88 $16.88 $15.41 830
2016-01-11 $16.94 $16.94 $16.85 $16.85 $15.39 1,335
2016-01-08 $16.90 $16.98 $16.90 $16.91 $15.44 1,592
2016-01-07 $16.82 $16.89 $16.82 $16.89 $15.42 7,126
2016-01-06 $16.85 $16.87 $16.85 $16.87 $15.40 738
2016-01-05 $16.87 $16.91 $16.80 $16.89 $15.42 2,755
2016-01-04 $16.83 $16.95 $16.83 $16.84 $15.38 3,414
2015-12-31 $16.90 $16.94 $16.79 $16.87 $15.40 3,145
2015-12-30 $16.92 $16.92 $16.84 $16.87 $15.40 1,195
2015-12-29 $16.96 $16.97 $16.88 $16.91 $15.44 4,263
2015-12-28 $17.15 $17.25 $16.81 $16.88 $15.41 17,066
2015-12-24 $17.15 $17.19 $17.04 $17.18 $15.69 41,028
2015-12-23 $17.02 $17.16 $16.96 $17.08 $15.60 13,528
2015-12-22 $17.06 $17.06 $16.90 $16.90 $15.43 7,406
2015-12-21 $17.06 $17.16 $17.03 $17.03 $15.55 9,309
2015-12-18 $17.04 $17.04 $16.98 $16.98 $15.50 2,934
2015-12-17 $17.09 $17.09 $16.91 $16.99 $15.51 11,442
2015-12-16 $17.09 $17.29 $16.97 $17.02 $15.54 20,356
2015-12-15 $17.39 $17.51 $17.39 $17.51 $15.43 5,094
2015-12-14 $17.41 $17.41 $17.36 $17.41 $15.35 9,132
2015-12-11 $17.41 $17.44 $17.40 $17.42 $15.36 4,529
2015-12-10 $17.46 $17.46 $17.43 $17.44 $15.37 5,427
2015-12-09 $17.40 $17.43 $17.40 $17.43 $15.36 8,530
2015-12-08 $17.27 $17.53 $17.27 $17.39 $15.33 4,532
2015-12-07 $17.41 $17.45 $17.41 $17.41 $15.35 6,349
2015-12-04 $17.55 $17.55 $17.50 $17.52 $15.44 6,410
2015-12-03 $17.58 $17.59 $17.55 $17.56 $15.48 3,885
2015-12-02 $17.57 $17.62 $17.57 $17.58 $15.50 4,417
2015-12-01 $17.55 $17.60 $17.55 $17.60 $15.51 4,516
2015-11-30 $17.67 $17.69 $17.53 $17.56 $15.48 8,488
2015-11-27 $17.66 $17.75 $17.61 $17.61 $15.52 5,862
2015-11-25 $17.56 $17.62 $17.55 $17.62 $15.53 5,265
2015-11-24 $17.58 $17.62 $17.52 $17.62 $15.53 4,444
2015-11-23 $17.52 $17.55 $17.52 $17.55 $15.47 5,952
2015-11-20 $17.48 $17.55 $17.48 $17.53 $15.45 7,476
2015-11-19 $17.44 $17.50 $17.42 $17.50 $15.43 7,462
2015-11-18 $17.45 $17.48 $17.42 $17.48 $15.41 43,980
2015-11-17 $17.44 $17.46 $17.42 $17.46 $15.35 3,571
2015-11-16 $17.46 $17.50 $17.44 $17.46 $15.35 3,828
2015-11-13 $17.43 $17.50 $17.40 $17.46 $15.35 10,516
2015-11-12 $17.45 $17.45 $17.40 $17.40 $15.30 2,535
2015-11-11 $17.51 $17.51 $17.43 $17.43 $15.32 2,048
2015-11-10 $17.53 $17.53 $17.41 $17.44 $15.33 12,272
2015-11-09 $17.38 $17.57 $17.38 $17.57 $15.45 1,177
2015-11-06 $17.46 $17.46 $17.41 $17.43 $15.32 6,090
2015-11-05 $17.47 $17.53 $17.45 $17.46 $15.35 5,903
2015-11-04 $17.60 $17.60 $17.45 $17.46 $15.35 9,243
2015-11-03 $17.67 $17.73 $17.56 $17.57 $15.45 5,008
2015-11-02 $17.85 $17.95 $17.74 $17.76 $15.61 4,931
2015-10-30 $17.63 $17.86 $17.63 $17.86 $15.70 6,180
2015-10-29 $17.80 $17.82 $17.72 $17.72 $15.58 3,046
2015-10-28 $17.81 $17.90 $17.81 $17.85 $15.69 6,216
2015-10-27 $17.81 $17.89 $17.79 $17.82 $15.67 9,784
2015-10-26 $17.87 $17.87 $17.71 $17.74 $15.60 6,191
2015-10-23 $17.83 $17.88 $17.72 $17.72 $15.58 5,035
2015-10-22 $17.74 $17.85 $17.73 $17.85 $15.69 5,407
2015-10-21 $17.85 $17.85 $17.76 $17.76 $15.62 1,817
2015-10-20 $17.75 $17.82 $17.75 $17.78 $15.59 2,258
2015-10-19 $17.80 $17.81 $17.65 $17.80 $15.61 8,150
2015-10-16 $17.58 $17.68 $17.54 $17.68 $15.51 9,278
2015-10-15 $17.45 $17.53 $17.45 $17.53 $15.37 4,516
2015-10-14 $17.41 $17.50 $17.41 $17.45 $15.30 10,059
2015-10-13 $17.38 $17.41 $17.33 $17.38 $15.24 6,202
2015-10-12 $17.37 $17.37 $17.17 $17.35 $15.22 2,869
2015-10-09 $17.35 $17.35 $17.30 $17.33 $15.20 977
2015-10-08 $17.33 $17.37 $17.32 $17.34 $15.21 6,970
2015-10-07 $17.35 $17.39 $17.35 $17.35 $15.22 2,950
2015-10-06 $17.33 $17.36 $17.28 $17.36 $15.22 10,225
2015-10-05 $17.43 $17.51 $17.32 $17.32 $15.19 33,846
2015-10-02 $17.42 $17.42 $17.35 $17.40 $15.26 21,236
2015-10-01 $17.43 $17.43 $17.34 $17.34 $15.21 3,773
2015-09-30 $17.42 $17.42 $17.36 $17.38 $15.24 17,660
2015-09-29 $17.56 $17.56 $17.47 $17.48 $15.33 4,350
2015-09-28 $17.87 $17.87 $17.54 $17.55 $15.39 9,008
2015-09-25 $17.89 $17.94 $17.72 $17.83 $15.64 13,754
2015-09-24 $17.95 $17.95 $17.80 $17.85 $15.66 27,232
2015-09-23 $17.65 $17.87 $17.60 $17.84 $15.65 13,213
2015-09-22 $17.73 $17.73 $17.38 $17.69 $15.51 26,458
2015-09-21 $17.63 $18.18 $17.60 $17.75 $15.57 27,338
2015-09-18 $17.48 $17.70 $17.38 $17.48 $15.33 32,043
2015-09-17 $17.36 $17.50 $17.36 $17.49 $15.34 10,080
2015-09-16 $17.30 $17.45 $17.26 $17.32 $15.19 22,564
2015-09-15 $17.41 $17.49 $17.35 $17.35 $15.18 18,522
2015-09-14 $17.38 $17.60 $17.35 $17.37 $15.19 64,883
2015-09-11 $17.38 $17.64 $17.38 $17.38 $15.20 69,297
2015-09-10 $17.33 $17.54 $17.29 $17.39 $15.21 17,725
2015-09-09 $17.21 $17.31 $17.21 $17.31 $15.14 14,257
2015-09-08 $17.29 $17.29 $17.24 $17.28 $15.12 3,634
2015-09-04 $17.16 $17.37 $17.14 $17.26 $15.10 19,628
2015-09-03 $17.10 $17.20 $17.05 $17.16 $15.01 20,308
2015-09-02 $17.09 $17.24 $17.02 $17.07 $14.93 38,722
2015-09-01 $16.99 $17.34 $16.86 $17.15 $15.00 120,844
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.