POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS (IPFOX) Exchange: NMFQS

Data as of Oct. 8, 2025

$24.90 ($0.00) 0.00%

POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS - Daily Information
Click for more stock information on POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS.
Daily Information Data
Date Oct. 8, 2025
Open $24.90
Previous Close $24.90
High $24.90
Low $24.90
Adjusted Open $24.90
Previous Adjusted Close $24.90
Adjusted High $24.90
Adjusted Low $24.90

About POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS (IPFOX)

DELISTED - The Outliers Fund seeks to deliver superior, risk-adjusted returns over full market cycles, by investing primarily in the common stocks of underappreciated companies and industries.  A full market cycle is deemed to be a multi-year period including a period of material increase in the U.S. stock market (a “bull market”) and a period of material decline in the U.S. stock market (a “bear market”).  The Fund emphasizes investments in medium-sized companies (“mid-caps”) that may offer shareholders greater growth prospects than larger businesses without the heightened operational risks of small companies.   The Adviser defines “mid-caps” as those companies within the capitalization range of the Russell Midcap® Index (which consists of companies with capitalizations from approximately $2.3 billion to approximately $29.4 billion as of May 12, 2017, the date of the last reconstitution of the Russell Midcap® Index) at the time of purchase. The Outliers Fund will generally invest in 25 to 35 companies with (i) at least 50% invested in companies with market values below $25 billion, (ii) at least 50% invested in companies returning capital to shareholders through dividends or stock repurchases, and (iii) no more than 20% invested in companies with market values below $1 billion. The Outliers Fund is managed using a long-term approach to security selection.  Investments will generally be made with an intended investment horizon of three years, although individual investments may be held for shorter or longer time periods. The Adviser evaluates investment opportunities using bottom up, fundamental analysis, paying particular attention to a company’s: 1. expected future profits; 2. expected sustainable revenue and/or asset growth; 3. expected cash investment needed to support expected growth; 4. normalized free cash flow after considering Items 1 through 3 above; and 5. valuation relative to normalized earnings and free cash flow after giving consideration to growth potential and financial strength. The Outliers Fund may also invest up to 25% of its net assets in government and corporate debt securities of any maturity.  Within this 25%, no more than 10% of the Fund’s net assets will be invested in investment grade corporate debt and no more than 5% of the Fund’s net assets will be invested in non-investment grade (i.e., “junk” bonds) corporate debt.  The Fund may invest up to 20% of its net assets in foreign securities and emerging markets and up to 20% of its net assets in convertible securities.  The Fund may also invest in options.

Historical Stock Data for POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS (IPFOX)

Date Open High Low Close Adj.Close Volume
2018-04-30 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-04-27 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-04-26 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-04-25 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-04-24 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-04-23 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-04-20 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-04-19 $25.08 $25.08 $25.08 $25.08 $25.08 0
2018-04-18 $25.13 $25.13 $25.13 $25.13 $25.13 0
2018-04-17 $24.98 $24.98 $24.98 $24.98 $24.98 0
2018-04-16 $24.78 $24.78 $24.78 $24.78 $24.78 0
2018-04-13 $24.59 $24.59 $24.59 $24.59 $24.59 0
2018-04-12 $24.71 $24.71 $24.71 $24.71 $24.71 0
2018-04-11 $24.61 $24.61 $24.61 $24.61 $24.61 0
2018-04-10 $24.69 $24.69 $24.69 $24.69 $24.69 0
2018-04-09 $24.19 $24.19 $24.19 $24.19 $24.19 0
2018-04-06 $24.18 $24.18 $24.18 $24.18 $24.18 0
2018-04-05 $24.74 $24.74 $24.74 $24.74 $24.74 0
2018-04-04 $24.43 $24.43 $24.43 $24.43 $24.43 0
2018-04-03 $24.23 $24.23 $24.23 $24.23 $24.23 0
2018-04-02 $23.94 $23.94 $23.94 $23.94 $23.94 0
2018-03-29 $24.66 $24.66 $24.66 $24.66 $24.66 0
2018-03-28 $24.30 $24.30 $24.30 $24.30 $24.30 0
2018-03-27 $24.31 $24.31 $24.31 $24.31 $24.31 0
2018-03-26 $24.67 $24.67 $24.67 $24.67 $24.67 0
2018-03-23 $24.20 $24.20 $24.20 $24.20 $24.20 0
2018-03-22 $24.71 $24.71 $24.71 $24.71 $24.71 0
2018-03-21 $25.40 $25.40 $25.40 $25.40 $25.40 0
2018-03-20 $25.18 $25.18 $25.18 $25.18 $25.18 0
2018-03-19 $25.32 $25.32 $25.32 $25.32 $25.32 0
2018-03-16 $25.68 $25.68 $25.68 $25.68 $25.68 0
2018-03-15 $25.57 $25.57 $25.57 $25.57 $25.57 0
2018-03-14 $25.82 $25.82 $25.82 $25.82 $25.82 0
2018-03-13 $26.10 $26.10 $26.10 $26.10 $26.10 0
2018-03-12 $26.16 $26.16 $26.16 $26.16 $26.16 0
2018-03-09 $26.10 $26.10 $26.10 $26.10 $26.10 0
2018-03-08 $25.66 $25.66 $25.66 $25.66 $25.66 0
2018-03-07 $25.74 $25.74 $25.74 $25.74 $25.74 0
2018-03-06 $25.64 $25.64 $25.64 $25.64 $25.64 0
2018-03-05 $25.38 $25.38 $25.38 $25.38 $25.38 0
2018-03-02 $25.08 $25.08 $25.08 $25.08 $25.08 0
2018-03-01 $24.72 $24.72 $24.72 $24.72 $24.72 0
2018-02-28 $24.87 $24.87 $24.87 $24.87 $24.87 0
2018-02-27 $25.25 $25.25 $25.25 $25.25 $25.25 0
2018-02-26 $25.67 $25.67 $25.67 $25.67 $25.67 0
2018-02-23 $25.46 $25.46 $25.46 $25.46 $25.46 0
2018-02-22 $25.07 $25.07 $25.07 $25.07 $25.07 0
2018-02-21 $25.09 $25.09 $25.09 $25.09 $25.09 0
2018-02-20 $25.16 $25.16 $25.16 $25.16 $25.16 0
2018-02-16 $25.38 $25.38 $25.38 $25.38 $25.38 0
2018-02-15 $25.33 $25.33 $25.33 $25.33 $25.33 0
2018-02-14 $25.11 $25.11 $25.11 $25.11 $25.11 0
2018-02-13 $24.69 $24.69 $24.69 $24.69 $24.69 0
2018-02-12 $24.58 $24.58 $24.58 $24.58 $24.58 0
2018-02-09 $24.11 $24.11 $24.11 $24.11 $24.11 0
2018-02-08 $24.07 $24.07 $24.07 $24.07 $24.07 0
2018-02-07 $24.88 $24.88 $24.88 $24.88 $24.88 0
2018-02-06 $24.86 $24.86 $24.86 $24.86 $24.86 0
2018-02-05 $24.47 $24.47 $24.47 $24.47 $24.47 0
2018-02-02 $25.51 $25.51 $25.51 $25.51 $25.51 0
2018-02-01 $26.25 $26.25 $26.25 $26.25 $26.25 0
2018-01-31 $26.08 $26.08 $26.08 $26.08 $26.08 0
2018-01-30 $26.30 $26.30 $26.30 $26.30 $26.30 0
2018-01-29 $26.69 $26.69 $26.69 $26.69 $26.69 0
2018-01-26 $26.86 $26.86 $26.86 $26.86 $26.86 0
2018-01-25 $26.64 $26.64 $26.64 $26.64 $26.64 0
2018-01-24 $26.85 $26.85 $26.85 $26.85 $26.85 0
2018-01-23 $26.90 $26.90 $26.90 $26.90 $26.90 0
2018-01-22 $26.82 $26.82 $26.82 $26.82 $26.82 0
2018-01-19 $26.51 $26.51 $26.51 $26.51 $26.51 0
2018-01-18 $26.34 $26.34 $26.34 $26.34 $26.34 0
2018-01-17 $26.48 $26.48 $26.48 $26.48 $26.48 0
2018-01-16 $26.36 $26.36 $26.36 $26.36 $26.36 0
2018-01-12 $26.57 $26.57 $26.57 $26.57 $26.57 0
2018-01-11 $26.46 $26.46 $26.46 $26.46 $26.46 0
2018-01-10 $26.00 $26.00 $26.00 $26.00 $26.00 0
2018-01-09 $25.94 $25.94 $25.94 $25.94 $25.94 0
2018-01-08 $25.91 $25.91 $25.91 $25.91 $25.91 0
2018-01-05 $25.85 $25.85 $25.85 $25.85 $25.85 0
2018-01-04 $25.74 $25.74 $25.74 $25.74 $25.74 0
2018-01-03 $25.55 $25.55 $25.55 $25.55 $25.55 0
2018-01-02 $25.41 $25.41 $25.41 $25.41 $25.41 0
2017-12-29 $25.13 $25.13 $25.13 $25.13 $25.13 0
2017-12-28 $25.27 $25.27 $25.27 $25.27 $25.27 0
2017-12-27 $25.20 $25.20 $25.20 $25.20 $25.20 0
2017-12-26 $25.24 $25.24 $25.24 $25.24 $25.24 0
2017-12-22 $25.12 $25.12 $25.12 $25.12 $25.12 0
2017-12-21 $25.05 $25.05 $25.05 $25.05 $25.05 0
2017-12-20 $24.82 $24.82 $24.82 $24.82 $24.82 0
2017-12-19 $24.69 $24.69 $24.69 $24.69 $24.69 0
2017-12-18 $24.67 $24.67 $24.67 $24.67 $24.67 0
2017-12-15 $24.42 $24.42 $24.42 $24.42 $24.42 0
2017-12-14 $24.15 $24.15 $24.15 $24.15 $24.15 0
2017-12-13 $24.38 $24.38 $24.38 $24.38 $24.38 0
2017-12-12 $24.44 $24.44 $24.44 $24.44 $24.44 0
2017-12-11 $24.32 $24.32 $24.32 $24.32 $24.32 0
2017-12-08 $24.30 $24.30 $24.30 $24.30 $24.30 0
2017-12-07 $24.17 $24.17 $24.17 $24.17 $24.17 0
2017-12-06 $24.08 $24.08 $24.08 $24.08 $24.08 0
2017-12-05 $24.07 $24.07 $24.07 $24.07 $24.07 0
2017-12-04 $24.35 $24.35 $24.35 $24.35 $24.35 0
2017-12-01 $24.36 $24.36 $24.36 $24.36 $24.20 0
2017-11-30 $24.36 $24.36 $24.36 $24.36 $24.20 0
2017-11-29 $24.14 $24.14 $24.14 $24.14 $23.98 0
2017-11-28 $23.94 $23.94 $23.94 $23.94 $23.78 0
2017-11-27 $23.68 $23.68 $23.68 $23.68 $23.52 0
2017-11-24 $23.70 $23.70 $23.70 $23.70 $23.54 0
2017-11-22 $23.74 $23.74 $23.74 $23.74 $23.58 0
2017-11-21 $23.73 $23.73 $23.73 $23.73 $23.57 0
2017-11-20 $23.78 $23.78 $23.78 $23.78 $23.62 0
2017-11-17 $23.76 $23.76 $23.76 $23.76 $23.60 0
2017-11-16 $23.68 $23.68 $23.68 $23.68 $23.52 0
2017-11-15 $23.52 $23.52 $23.52 $23.52 $23.36 0
2017-11-14 $23.55 $23.55 $23.55 $23.55 $23.39 0
2017-11-13 $23.71 $23.71 $23.71 $23.71 $23.55 0
2017-11-10 $23.77 $23.77 $23.77 $23.77 $23.61 0
2017-11-09 $23.81 $23.81 $23.81 $23.81 $23.65 0
2017-11-08 $23.62 $23.62 $23.62 $23.62 $23.46 0
2017-11-07 $23.82 $23.82 $23.82 $23.82 $23.66 0
2017-11-06 $23.97 $23.97 $23.97 $23.97 $23.81 0
2017-11-03 $23.79 $23.79 $23.79 $23.79 $23.63 0
2017-11-02 $23.69 $23.69 $23.69 $23.69 $23.53 0
2017-11-01 $23.73 $23.73 $23.73 $23.73 $23.57 0
2017-10-31 $23.70 $23.70 $23.70 $23.70 $23.54 0
2017-10-30 $23.73 $23.73 $23.73 $23.73 $23.57 0
2017-10-27 $23.84 $23.84 $23.84 $23.84 $23.68 0
2017-10-26 $23.67 $23.67 $23.67 $23.67 $23.51 0
2017-10-25 $23.61 $23.61 $23.61 $23.61 $23.45 0
2017-10-24 $23.68 $23.68 $23.68 $23.68 $23.52 0
2017-10-23 $23.57 $23.57 $23.57 $23.57 $23.41 0
2017-10-20 $23.77 $23.77 $23.77 $23.77 $23.61 0
2017-10-19 $23.64 $23.64 $23.64 $23.64 $23.48 0
2017-10-18 $23.65 $23.65 $23.65 $23.65 $23.49 0
2017-10-17 $23.63 $23.63 $23.63 $23.63 $23.47 0
2017-10-16 $23.61 $23.61 $23.61 $23.61 $23.45 0
2017-10-13 $23.65 $23.65 $23.65 $23.65 $23.49 0
2017-10-12 $23.69 $23.69 $23.69 $23.69 $23.53 0
2017-10-11 $23.74 $23.74 $23.74 $23.74 $23.58 0
2017-10-10 $23.82 $23.82 $23.82 $23.82 $23.66 0
2017-10-09 $23.75 $23.75 $23.75 $23.75 $23.59 0
2017-10-06 $23.93 $23.93 $23.93 $23.93 $23.77 0
2017-10-05 $24.00 $24.00 $24.00 $24.00 $23.84 0
2017-10-04 $23.91 $23.91 $23.91 $23.91 $23.75 0
2017-10-03 $24.01 $24.01 $24.01 $24.01 $23.85 0
2017-10-02 $24.05 $24.05 $24.05 $24.05 $23.89 0
2017-09-29 $23.89 $23.89 $23.89 $23.89 $23.73 0
2017-09-28 $23.82 $23.82 $23.82 $23.82 $23.66 0
2017-09-27 $23.86 $23.86 $23.86 $23.86 $23.70 0
2017-09-26 $23.60 $23.60 $23.60 $23.60 $23.44 0
2017-09-25 $23.50 $23.50 $23.50 $23.50 $23.34 0
2017-09-22 $23.46 $23.46 $23.46 $23.46 $23.30 0
2017-09-21 $23.30 $23.30 $23.30 $23.30 $23.15 0
2017-09-20 $23.39 $23.39 $23.39 $23.39 $23.24 0
2017-09-19 $23.36 $23.36 $23.36 $23.36 $23.21 0
2017-09-18 $23.45 $23.45 $23.45 $23.45 $23.29 0
2017-09-15 $23.43 $23.43 $23.43 $23.43 $23.28 0
2017-09-14 $23.35 $23.35 $23.35 $23.35 $23.20 0
2017-09-13 $23.42 $23.42 $23.42 $23.42 $23.27 0
2017-09-12 $23.33 $23.33 $23.33 $23.33 $23.18 0
2017-09-11 $23.03 $23.03 $23.03 $23.03 $22.88 0
2017-09-08 $22.78 $22.78 $22.78 $22.78 $22.63 0
2017-09-07 $22.82 $22.82 $22.82 $22.82 $22.67 0
2017-09-06 $22.94 $22.94 $22.94 $22.94 $22.79 0
2017-09-05 $22.84 $22.84 $22.84 $22.84 $22.69 0
2017-09-01 $23.01 $23.01 $23.01 $23.01 $22.86 0
2017-08-31 $22.84 $22.84 $22.84 $22.84 $22.69 0
2017-08-30 $22.61 $22.61 $22.61 $22.61 $22.46 0
2017-08-29 $22.57 $22.57 $22.57 $22.57 $22.42 0
2017-08-28 $22.62 $22.62 $22.62 $22.62 $22.47 0
2017-08-25 $22.64 $22.64 $22.64 $22.64 $22.49 0
2017-08-24 $22.52 $22.52 $22.52 $22.52 $22.37 0
2017-08-23 $22.36 $22.36 $22.36 $22.36 $22.21 0
2017-08-22 $22.40 $22.40 $22.40 $22.40 $22.25 0
2017-08-21 $22.20 $22.20 $22.20 $22.20 $22.05 0
2017-08-18 $22.27 $22.27 $22.27 $22.27 $22.12 0
2017-08-17 $22.35 $22.35 $22.35 $22.35 $22.20 0
2017-08-16 $22.66 $22.66 $22.66 $22.66 $22.51 0
2017-08-15 $22.62 $22.62 $22.62 $22.62 $22.47 0
2017-08-14 $22.82 $22.82 $22.82 $22.82 $22.67 0
2017-08-11 $22.67 $22.67 $22.67 $22.67 $22.52 0
2017-08-10 $22.63 $22.63 $22.63 $22.63 $22.48 0
2017-08-09 $22.92 $22.92 $22.92 $22.92 $22.77 0
2017-08-08 $23.11 $23.11 $23.11 $23.11 $22.96 0
2017-08-07 $23.18 $23.18 $23.18 $23.18 $23.03 0
2017-08-04 $23.21 $23.21 $23.21 $23.21 $23.06 0
2017-08-03 $23.15 $23.15 $23.15 $23.15 $23.00 0
2017-08-02 $23.43 $23.43 $23.43 $23.43 $23.28 0
2017-08-01 $23.68 $23.68 $23.68 $23.68 $23.52 0
2017-07-31 $23.66 $23.66 $23.66 $23.66 $23.50 0
2017-07-28 $23.70 $23.70 $23.70 $23.70 $23.54 0
2017-07-27 $23.87 $23.87 $23.87 $23.87 $23.71 0
2017-07-26 $23.81 $23.81 $23.81 $23.81 $23.65 0
2017-07-25 $24.04 $24.04 $24.04 $24.04 $23.88 0
2017-07-24 $23.72 $23.72 $23.72 $23.72 $23.56 0
2017-07-21 $23.83 $23.83 $23.83 $23.83 $23.67 0
2017-07-20 $23.90 $23.90 $23.90 $23.90 $23.74 0
2017-07-19 $23.90 $23.90 $23.90 $23.90 $23.74 0
2017-07-18 $23.61 $23.61 $23.61 $23.61 $23.45 0
2017-07-17 $23.78 $23.78 $23.78 $23.78 $23.62 0
2017-07-14 $23.76 $23.76 $23.76 $23.76 $23.60 0
2017-07-13 $23.65 $23.65 $23.65 $23.65 $23.49 0
2017-07-12 $23.52 $23.52 $23.52 $23.52 $23.36 0
2017-07-11 $23.45 $23.45 $23.45 $23.45 $23.29 0
2017-07-10 $23.47 $23.47 $23.47 $23.47 $23.31 0
2017-07-07 $23.30 $23.30 $23.30 $23.30 $23.15 0
2017-07-06 $23.14 $23.14 $23.14 $23.14 $22.99 0
2017-07-05 $23.55 $23.55 $23.55 $23.55 $23.39 0
2017-07-03 $23.67 $23.67 $23.67 $23.67 $23.51 0
2017-06-30 $23.46 $23.46 $23.46 $23.46 $23.30 0
2017-06-29 $23.44 $23.44 $23.44 $23.44 $23.28 0
2017-06-28 $23.45 $23.45 $23.45 $23.45 $23.29 0
2017-06-27 $23.22 $23.22 $23.22 $23.22 $23.07 0
2017-06-26 $23.26 $23.26 $23.26 $23.26 $23.11 0
2017-06-23 $23.15 $23.15 $23.15 $23.15 $23.00 0
2017-06-22 $22.98 $22.98 $22.98 $22.98 $22.83 0
2017-06-21 $22.84 $22.84 $22.84 $22.84 $22.69 0
2017-06-20 $22.99 $22.99 $22.99 $22.99 $22.84 0
2017-06-19 $23.30 $23.30 $23.30 $23.30 $23.15 0
2017-06-16 $23.32 $23.32 $23.32 $23.32 $23.17 0
2017-06-15 $23.17 $23.17 $23.17 $23.17 $23.02 0
2017-06-14 $23.32 $23.32 $23.32 $23.32 $23.17 0
2017-06-13 $23.55 $23.55 $23.55 $23.55 $23.39 0
2017-06-12 $23.43 $23.43 $23.43 $23.43 $23.28 0
2017-06-09 $23.46 $23.46 $23.46 $23.46 $23.30 0
2017-06-08 $23.14 $23.14 $23.14 $23.14 $22.99 0
2017-06-07 $23.00 $23.00 $23.00 $23.00 $22.85 0
2017-06-06 $23.20 $23.20 $23.20 $23.20 $23.05 0
2017-06-05 $23.23 $23.23 $23.23 $23.23 $23.08 0
2017-06-02 $23.31 $23.31 $23.31 $23.31 $23.16 0
2017-06-01 $23.38 $23.38 $23.38 $23.38 $23.23 0
2017-05-31 $23.02 $23.02 $23.02 $23.02 $22.87 0
2017-05-30 $22.95 $22.95 $22.95 $22.95 $22.80 0
2017-05-26 $23.11 $23.11 $23.11 $23.11 $22.96 0
2017-05-25 $23.12 $23.12 $23.12 $23.12 $22.97 0
2017-05-24 $23.27 $23.27 $23.27 $23.27 $23.12 0
2017-05-23 $23.35 $23.35 $23.35 $23.35 $23.20 0
2017-05-22 $23.26 $23.26 $23.26 $23.26 $23.11 0
2017-05-19 $23.17 $23.17 $23.17 $23.17 $23.02 0
2017-05-18 $22.97 $22.97 $22.97 $22.97 $22.82 0
2017-05-17 $23.04 $23.04 $23.04 $23.04 $22.89 0
2017-05-16 $23.50 $23.50 $23.50 $23.50 $23.34 0
2017-05-15 $23.68 $23.68 $23.68 $23.68 $23.52 0
2017-05-12 $23.52 $23.52 $23.52 $23.52 $23.36 0
2017-05-11 $23.70 $23.70 $23.70 $23.70 $23.54 0
2017-05-10 $23.86 $23.86 $23.86 $23.86 $23.70 0
2017-05-09 $23.88 $23.88 $23.88 $23.88 $23.72 0
2017-05-08 $23.84 $23.84 $23.84 $23.84 $23.68 0
2017-05-05 $23.83 $23.83 $23.83 $23.83 $23.67 0
2017-05-04 $23.57 $23.57 $23.57 $23.57 $23.41 0
2017-05-03 $23.64 $23.64 $23.64 $23.64 $23.48 0
2017-05-02 $23.78 $23.78 $23.78 $23.78 $23.62 0
2017-05-01 $23.75 $23.75 $23.75 $23.75 $23.59 0
2017-04-28 $23.78 $23.78 $23.78 $23.78 $23.62 0
2017-04-27 $23.92 $23.92 $23.92 $23.92 $23.76 0
2017-04-26 $24.04 $24.04 $24.04 $24.04 $23.88 0
2017-04-25 $23.88 $23.88 $23.88 $23.88 $23.72 0
2017-04-24 $23.57 $23.57 $23.57 $23.57 $23.41 0
2017-04-21 $23.27 $23.27 $23.27 $23.27 $23.12 0
2017-04-20 $23.55 $23.55 $23.55 $23.55 $23.39 0
2017-04-19 $23.30 $23.30 $23.30 $23.30 $23.15 0
2017-04-18 $23.34 $23.34 $23.34 $23.34 $23.19 0
2017-04-17 $23.49 $23.49 $23.49 $23.49 $23.33 0
2017-04-13 $23.30 $23.30 $23.30 $23.30 $23.15 0
2017-04-12 $23.59 $23.59 $23.59 $23.59 $23.43 0
2017-04-11 $23.88 $23.88 $23.88 $23.88 $23.72 0
2017-04-10 $23.83 $23.83 $23.83 $23.83 $23.67 0
2017-04-07 $23.72 $23.72 $23.72 $23.72 $23.56 0
2017-04-06 $23.86 $23.86 $23.86 $23.86 $23.70 0
2017-04-05 $23.59 $23.59 $23.59 $23.59 $23.43 0
2017-04-04 $23.71 $23.71 $23.71 $23.71 $23.55 0
2017-04-03 $23.79 $23.79 $23.79 $23.79 $23.63 0
2017-03-31 $23.98 $23.98 $23.98 $23.98 $23.82 0
2017-03-30 $23.97 $23.97 $23.97 $23.97 $23.81 0
2017-03-29 $23.86 $23.86 $23.86 $23.86 $23.70 0
2017-03-28 $23.68 $23.68 $23.68 $23.68 $23.52 0
2017-03-27 $23.39 $23.39 $23.39 $23.39 $23.24 0
2017-03-24 $23.36 $23.36 $23.36 $23.36 $23.21 0
2017-03-23 $23.40 $23.40 $23.40 $23.40 $23.25 0
2017-03-22 $23.35 $23.35 $23.35 $23.35 $23.20 0
2017-03-21 $23.35 $23.35 $23.35 $23.35 $23.20 0
2017-03-20 $23.86 $23.86 $23.86 $23.86 $23.70 0
2017-03-17 $23.98 $23.98 $23.98 $23.98 $23.82 0
2017-03-16 $23.94 $23.94 $23.94 $23.94 $23.78 0
2017-03-15 $24.03 $24.03 $24.03 $24.03 $23.87 0
2017-03-14 $23.68 $23.68 $23.68 $23.68 $23.52 0
2017-03-13 $23.85 $23.85 $23.85 $23.85 $23.69 0
2017-03-10 $23.86 $23.86 $23.86 $23.86 $23.70 0
2017-03-09 $23.71 $23.71 $23.71 $23.71 $23.55 0
2017-03-08 $23.69 $23.69 $23.69 $23.69 $23.53 0
2017-03-07 $23.81 $23.81 $23.81 $23.81 $23.65 0
2017-03-06 $23.92 $23.92 $23.92 $23.92 $23.76 0
2017-03-03 $24.02 $24.02 $24.02 $24.02 $23.86 0
2017-03-02 $23.97 $23.97 $23.97 $23.97 $23.81 0
2017-03-01 $24.17 $24.17 $24.17 $24.17 $24.01 0
2017-02-28 $23.73 $23.73 $23.73 $23.73 $23.57 0
2017-02-27 $24.02 $24.02 $24.02 $24.02 $23.86 0
2017-02-24 $23.91 $23.91 $23.91 $23.91 $23.75 0
2017-02-23 $23.90 $23.90 $23.90 $23.90 $23.74 0
2017-02-22 $24.08 $24.08 $24.08 $24.08 $23.92 0
2017-02-21 $24.26 $24.26 $24.26 $24.26 $24.10 0
2017-02-17 $24.15 $24.15 $24.15 $24.15 $23.99 0
2017-02-16 $24.19 $24.19 $24.19 $24.19 $24.03 0
2017-02-15 $24.48 $24.48 $24.48 $24.48 $24.32 0
2017-02-14 $24.39 $24.39 $24.39 $24.39 $24.23 0
2017-02-13 $24.25 $24.25 $24.25 $24.25 $24.09 0
2017-02-10 $24.17 $24.17 $24.17 $24.17 $24.01 0
2017-02-09 $24.12 $24.12 $24.12 $24.12 $23.96 0
2017-02-08 $23.97 $23.97 $23.97 $23.97 $23.81 0
2017-02-07 $24.01 $24.01 $24.01 $24.01 $23.85 0
2017-02-06 $24.16 $24.16 $24.16 $24.16 $24.00 0
2017-02-03 $24.34 $24.34 $24.34 $24.34 $24.18 0
2017-02-02 $24.04 $24.04 $24.04 $24.04 $23.88 0
2017-02-01 $24.07 $24.07 $24.07 $24.07 $23.91 0
2017-01-31 $24.11 $24.11 $24.11 $24.11 $23.95 0
2017-01-30 $24.03 $24.03 $24.03 $24.03 $23.87 0
2017-01-27 $24.28 $24.28 $24.28 $24.28 $24.12 0
2017-01-26 $24.33 $24.33 $24.33 $24.33 $24.17 0
2017-01-25 $24.63 $24.63 $24.63 $24.63 $24.47 0
2017-01-24 $24.37 $24.37 $24.37 $24.37 $24.21 0
2017-01-23 $23.99 $23.99 $23.99 $23.99 $23.83 0
2017-01-20 $24.05 $24.05 $24.05 $24.05 $23.89 0
2017-01-19 $24.02 $24.02 $24.02 $24.02 $23.86 0
2017-01-18 $24.12 $24.12 $24.12 $24.12 $23.96 0
2017-01-17 $24.04 $24.04 $24.04 $24.04 $23.88 0
2017-01-13 $24.08 $24.08 $24.08 $24.08 $23.92 0
2017-01-12 $24.06 $24.06 $24.06 $24.06 $23.90 0
2017-01-11 $24.23 $24.23 $24.23 $24.23 $24.07 0
2017-01-10 $24.20 $24.20 $24.20 $24.20 $24.04 0
2017-01-09 $23.98 $23.98 $23.98 $23.98 $23.82 0
2017-01-06 $24.16 $24.16 $24.16 $24.16 $24.00 0
2017-01-05 $24.14 $24.14 $24.14 $24.14 $23.98 0
2017-01-04 $24.30 $24.30 $24.30 $24.30 $24.14 0
2017-01-03 $23.93 $23.93 $23.93 $23.93 $23.77 0
2016-12-30 $23.70 $23.70 $23.70 $23.70 $23.54 0
2016-12-29 $23.78 $23.78 $23.78 $23.78 $23.62 0
2016-12-28 $23.81 $23.81 $23.81 $23.81 $23.65 0
2016-12-27 $24.05 $24.05 $24.05 $24.05 $23.89 0
2016-12-23 $23.97 $23.97 $23.97 $23.97 $23.81 0
2016-12-22 $23.94 $23.94 $23.94 $23.94 $23.78 0
2016-12-21 $24.02 $24.02 $24.02 $24.02 $23.86 0
2016-12-20 $24.00 $24.00 $24.00 $24.00 $23.84 0
2016-12-19 $23.97 $23.97 $23.97 $23.97 $23.81 0
2016-12-16 $24.02 $24.02 $24.02 $24.02 $23.86 0
2016-12-15 $24.12 $24.12 $24.12 $24.12 $23.96 0
2016-12-14 $24.09 $24.09 $24.09 $24.09 $23.93 0
2016-12-13 $24.36 $24.36 $24.36 $24.36 $24.20 0
2016-12-12 $24.29 $24.29 $24.29 $24.29 $24.13 0
2016-12-09 $24.55 $24.55 $24.55 $24.55 $24.39 0
2016-12-08 $24.55 $24.55 $24.55 $24.55 $24.39 0
2016-12-07 $24.53 $24.53 $24.53 $24.53 $24.37 0
2016-12-06 $24.39 $24.39 $24.39 $24.39 $24.23 0
2016-12-05 $24.27 $24.27 $24.27 $24.27 $24.11 0
2016-12-02 $24.10 $24.10 $24.10 $24.10 $23.93 0
2016-12-01 $24.06 $24.06 $24.06 $24.06 $23.90 0
2016-11-30 $24.08 $24.08 $24.08 $24.08 $23.91 0
2016-11-29 $23.95 $23.95 $23.95 $23.95 $23.79 0
2016-11-28 $23.98 $23.98 $23.98 $23.98 $23.82 0
2016-11-25 $24.21 $24.21 $24.21 $24.21 $24.04 0
2016-11-23 $24.20 $24.20 $24.20 $24.20 $24.03 0
2016-11-22 $23.98 $23.98 $23.98 $23.98 $23.82 0
2016-11-21 $23.81 $23.81 $23.81 $23.81 $23.65 0
2016-11-18 $23.57 $23.57 $23.57 $23.57 $23.41 0
2016-11-17 $23.60 $23.60 $23.60 $23.60 $23.44 0
2016-11-16 $23.50 $23.50 $23.50 $23.50 $23.34 0
2016-11-15 $23.58 $23.58 $23.58 $23.58 $23.42 0
2016-11-14 $23.36 $23.36 $23.36 $23.36 $23.20 0
2016-11-11 $23.04 $23.04 $23.04 $23.04 $22.88 0
2016-11-10 $22.93 $22.93 $22.93 $22.93 $22.77 0
2016-11-09 $22.64 $22.64 $22.64 $22.64 $22.48 0
2016-11-08 $22.07 $22.07 $22.07 $22.07 $21.92 0
2016-11-07 $22.02 $22.02 $22.02 $22.02 $21.87 0
2016-11-04 $21.46 $21.46 $21.46 $21.46 $21.31 0
2016-11-03 $21.36 $21.36 $21.36 $21.36 $21.21 0
2016-11-02 $21.49 $21.49 $21.49 $21.49 $21.34 0
2016-11-01 $21.67 $21.67 $21.67 $21.67 $21.52 0
2016-10-31 $21.89 $21.89 $21.89 $21.89 $21.74 0
2016-10-28 $22.09 $22.09 $22.09 $22.09 $21.94 0
2016-10-27 $22.25 $22.25 $22.25 $22.25 $22.10 0
2016-10-26 $22.26 $22.26 $22.26 $22.26 $22.11 0
2016-10-25 $22.29 $22.29 $22.29 $22.29 $22.14 0
2016-10-24 $22.32 $22.32 $22.32 $22.32 $22.17 0
2016-10-21 $22.20 $22.20 $22.20 $22.20 $22.05 0
2016-10-20 $22.21 $22.21 $22.21 $22.21 $22.06 0
2016-10-19 $22.24 $22.24 $22.24 $22.24 $22.09 0
2016-10-18 $22.17 $22.17 $22.17 $22.17 $22.02 0
2016-10-17 $21.96 $21.96 $21.96 $21.96 $21.81 0
2016-10-14 $22.08 $22.08 $22.08 $22.08 $21.93 0
2016-10-13 $22.14 $22.14 $22.14 $22.14 $21.99 0
2016-10-12 $22.25 $22.25 $22.25 $22.25 $22.10 0
2016-10-11 $22.27 $22.27 $22.27 $22.27 $22.12 0
2016-10-10 $22.68 $22.68 $22.68 $22.68 $22.52 0
2016-10-07 $22.55 $22.55 $22.55 $22.55 $22.40 0
2016-10-06 $22.63 $22.63 $22.63 $22.63 $22.47 0
2016-10-05 $22.65 $22.65 $22.65 $22.65 $22.49 0
2016-10-04 $22.46 $22.46 $22.46 $22.46 $22.31 0
2016-10-03 $22.54 $22.54 $22.54 $22.54 $22.39 0
2016-09-30 $22.58 $22.58 $22.58 $22.58 $22.43 0
2016-09-29 $22.37 $22.37 $22.37 $22.37 $22.22 0
2016-09-28 $22.56 $22.56 $22.56 $22.56 $22.41 0
2016-09-27 $22.40 $22.40 $22.40 $22.40 $22.25 0
2016-09-26 $22.32 $22.32 $22.32 $22.32 $22.17 0
2016-09-23 $22.50 $22.50 $22.50 $22.50 $22.35 0
2016-09-22 $22.60 $22.60 $22.60 $22.60 $22.45 0
2016-09-21 $22.42 $22.42 $22.42 $22.42 $22.27 0
2016-09-20 $22.11 $22.11 $22.11 $22.11 $21.96 0
2016-09-19 $22.18 $22.18 $22.18 $22.18 $22.03 0
2016-09-16 $22.14 $22.14 $22.14 $22.14 $21.99 0
2016-09-15 $22.23 $22.23 $22.23 $22.23 $22.08 0
2016-09-14 $22.03 $22.03 $22.03 $22.03 $21.88 0
2016-09-13 $22.15 $22.15 $22.15 $22.15 $22.00 0
2016-09-12 $22.50 $22.50 $22.50 $22.50 $22.35 0
2016-09-09 $22.27 $22.27 $22.27 $22.27 $22.12 0
2016-09-08 $22.71 $22.71 $22.71 $22.71 $22.55 0
2016-09-07 $22.75 $22.75 $22.75 $22.75 $22.59 0
2016-09-06 $22.71 $22.71 $22.71 $22.71 $22.55 0
2016-09-02 $22.76 $22.76 $22.76 $22.76 $22.60 0
2016-09-01 $22.65 $22.65 $22.65 $22.65 $22.49 0
2016-08-31 $22.68 $22.68 $22.68 $22.68 $22.52 0
2016-08-30 $22.87 $22.87 $22.87 $22.87 $22.71 0
2016-08-29 $22.92 $22.92 $22.92 $22.92 $22.76 0
2016-08-26 $22.84 $22.84 $22.84 $22.84 $22.68 0
2016-08-25 $22.81 $22.81 $22.81 $22.81 $22.65 0
2016-08-24 $22.90 $22.90 $22.90 $22.90 $22.74 0
2016-08-23 $23.14 $23.14 $23.14 $23.14 $22.98 0
2016-08-22 $23.04 $23.04 $23.04 $23.04 $22.88 0
2016-08-19 $23.05 $23.05 $23.05 $23.05 $22.89 0
2016-08-18 $23.07 $23.07 $23.07 $23.07 $22.91 0
2016-08-17 $22.94 $22.94 $22.94 $22.94 $22.78 0
2016-08-16 $23.00 $23.00 $23.00 $23.00 $22.84 0
2016-08-15 $23.10 $23.10 $23.10 $23.10 $22.94 0
2016-08-12 $23.00 $23.00 $23.00 $23.00 $22.84 0
2016-08-11 $23.05 $23.05 $23.05 $23.05 $22.89 0
2016-08-10 $22.88 $22.88 $22.88 $22.88 $22.72 0
2016-08-09 $23.00 $23.00 $23.00 $23.00 $22.84 0
2016-08-08 $22.95 $22.95 $22.95 $22.95 $22.79 0
2016-08-05 $22.93 $22.93 $22.93 $22.93 $22.77 0
2016-08-04 $22.65 $22.65 $22.65 $22.65 $22.49 0
2016-08-03 $22.57 $22.57 $22.57 $22.57 $22.42 0
2016-08-02 $22.43 $22.43 $22.43 $22.43 $22.28 0
2016-08-01 $22.41 $22.41 $22.41 $22.41 $22.26 0
2016-07-29 $22.56 $22.56 $22.56 $22.56 $22.41 0
2016-07-28 $22.57 $22.57 $22.57 $22.57 $22.42 0
2016-07-27 $22.53 $22.53 $22.53 $22.53 $22.38 0
2016-07-26 $22.62 $22.62 $22.62 $22.62 $22.46 0
2016-07-25 $22.52 $22.52 $22.52 $22.52 $22.37 0
2016-07-22 $22.62 $22.62 $22.62 $22.62 $22.46 0
2016-07-21 $22.54 $22.54 $22.54 $22.54 $22.39 0
2016-07-20 $22.66 $22.66 $22.66 $22.66 $22.50 0
2016-07-19 $22.47 $22.47 $22.47 $22.47 $22.32 0
2016-07-18 $22.61 $22.61 $22.61 $22.61 $22.46 0
2016-07-15 $22.60 $22.60 $22.60 $22.60 $22.45 0
2016-07-14 $22.59 $22.59 $22.59 $22.59 $22.44 0
2016-07-13 $22.48 $22.48 $22.48 $22.48 $22.33 0
2016-07-12 $22.47 $22.47 $22.47 $22.47 $22.32 0
2016-07-11 $22.23 $22.23 $22.23 $22.23 $22.08 0
2016-07-08 $22.20 $22.20 $22.20 $22.20 $22.05 0
2016-07-07 $21.89 $21.89 $21.89 $21.89 $21.74 0
2016-07-06 $21.93 $21.93 $21.93 $21.93 $21.78 0
2016-07-05 $21.73 $21.73 $21.73 $21.73 $21.58 0
2016-07-01 $21.99 $21.99 $21.99 $21.99 $21.84 0
2016-06-30 $21.95 $21.95 $21.95 $21.95 $21.80 0
2016-06-29 $21.63 $21.63 $21.63 $21.63 $21.48 0
2016-06-28 $21.28 $21.28 $21.28 $21.28 $21.13 0
2016-06-27 $20.87 $20.87 $20.87 $20.87 $20.73 0
2016-06-24 $21.51 $21.51 $21.51 $21.51 $21.36 0
2016-06-23 $22.37 $22.37 $22.37 $22.37 $22.22 0
2016-06-22 $22.02 $22.02 $22.02 $22.02 $21.87 0
2016-06-21 $22.08 $22.08 $22.08 $22.08 $21.93 0
2016-06-20 $22.11 $22.11 $22.11 $22.11 $21.96 0
2016-06-17 $21.90 $21.90 $21.90 $21.90 $21.75 0
2016-06-16 $21.91 $21.91 $21.91 $21.91 $21.76 0
2016-06-15 $21.94 $21.94 $21.94 $21.94 $21.79 0
2016-06-14 $21.93 $21.93 $21.93 $21.93 $21.78 0
2016-06-13 $21.99 $21.99 $21.99 $21.99 $21.84 0
2016-06-10 $22.18 $22.18 $22.18 $22.18 $22.03 0
2016-06-09 $22.35 $22.35 $22.35 $22.35 $22.20 0
2016-06-08 $22.44 $22.44 $22.44 $22.44 $22.29 0
2016-06-07 $22.37 $22.37 $22.37 $22.37 $22.22 0
2016-06-06 $22.39 $22.39 $22.39 $22.39 $22.24 0
2016-06-03 $22.16 $22.16 $22.16 $22.16 $22.01 0
2016-06-02 $22.24 $22.24 $22.24 $22.24 $22.09 0
2016-06-01 $22.07 $22.07 $22.07 $22.07 $21.92 0
2016-05-31 $21.98 $21.98 $21.98 $21.98 $21.83 0
2016-05-27 $21.90 $21.90 $21.90 $21.90 $21.75 0
2016-05-26 $21.78 $21.78 $21.78 $21.78 $21.63 0
2016-05-25 $21.78 $21.78 $21.78 $21.78 $21.63 0
2016-05-24 $21.60 $21.60 $21.60 $21.60 $21.45 0
2016-05-23 $21.34 $21.34 $21.34 $21.34 $21.19 0
2016-05-20 $21.36 $21.36 $21.36 $21.36 $21.21 0
2016-05-19 $21.14 $21.14 $21.14 $21.14 $21.00 0
2016-05-18 $21.23 $21.23 $21.23 $21.23 $21.08 0
2016-05-17 $21.29 $21.29 $21.29 $21.29 $21.14 0
2016-05-16 $21.34 $21.34 $21.34 $21.34 $21.19 0
2016-05-13 $21.14 $21.14 $21.14 $21.14 $21.00 0
2016-05-12 $21.20 $21.20 $21.20 $21.20 $21.05 0
2016-05-11 $21.25 $21.25 $21.25 $21.25 $21.10 0
2016-05-10 $21.47 $21.47 $21.47 $21.47 $21.32 0
2016-05-09 $21.23 $21.23 $21.23 $21.23 $21.08 0
2016-05-06 $21.21 $21.21 $21.21 $21.21 $21.06 0
2016-05-05 $21.31 $21.31 $21.31 $21.31 $21.16 0
2016-05-04 $21.26 $21.26 $21.26 $21.26 $21.11 0
2016-05-03 $21.46 $21.46 $21.46 $21.46 $21.31 0
2016-05-02 $21.67 $21.67 $21.67 $21.67 $21.52 0
2016-04-29 $21.58 $21.58 $21.58 $21.58 $21.43 0
2016-04-28 $21.68 $21.68 $21.68 $21.68 $21.53 0
2016-04-27 $21.86 $21.86 $21.86 $21.86 $21.71 0
2016-04-26 $21.84 $21.84 $21.84 $21.84 $21.69 0
2016-04-25 $21.67 $21.67 $21.67 $21.67 $21.52 0
2016-04-22 $21.72 $21.72 $21.72 $21.72 $21.57 0
2016-04-21 $21.56 $21.56 $21.56 $21.56 $21.41 0
2016-04-20 $21.62 $21.62 $21.62 $21.62 $21.47 0
2016-04-19 $21.65 $21.65 $21.65 $21.65 $21.50 0
2016-04-18 $21.59 $21.59 $21.59 $21.59 $21.44 0
2016-04-15 $21.46 $21.46 $21.46 $21.46 $21.31 0
2016-04-14 $21.44 $21.44 $21.44 $21.44 $21.29 0
2016-04-13 $21.49 $21.49 $21.49 $21.49 $21.34 0
2016-04-12 $21.17 $21.17 $21.17 $21.17 $21.02 0
2016-04-11 $21.13 $21.13 $21.13 $21.13 $20.99 0
2016-04-08 $21.19 $21.19 $21.19 $21.19 $21.04 0
2016-04-07 $21.17 $21.17 $21.17 $21.17 $21.02 0
2016-04-06 $21.44 $21.44 $21.44 $21.44 $21.29 0
2016-04-05 $21.22 $21.22 $21.22 $21.22 $21.07 0
2016-04-04 $21.51 $21.51 $21.51 $21.51 $21.36 0
2016-04-01 $21.63 $21.63 $21.63 $21.63 $21.48 0
2016-03-31 $21.52 $21.52 $21.52 $21.52 $21.37 0
2016-03-30 $21.47 $21.47 $21.47 $21.47 $21.32 0
2016-03-29 $21.36 $21.36 $21.36 $21.36 $21.21 0
2016-03-28 $21.15 $21.15 $21.15 $21.15 $21.01 0
2016-03-24 $21.15 $21.15 $21.15 $21.15 $21.01 0
2016-03-23 $21.17 $21.17 $21.17 $21.17 $21.02 0
2016-03-22 $21.31 $21.31 $21.31 $21.31 $21.16 0
2016-03-21 $21.35 $21.35 $21.35 $21.35 $21.20 0
2016-03-18 $21.32 $21.32 $21.32 $21.32 $21.17 0
2016-03-17 $21.18 $21.18 $21.18 $21.18 $21.03 0
2016-03-16 $21.05 $21.05 $21.05 $21.05 $20.91 0
2016-03-15 $20.90 $20.90 $20.90 $20.90 $20.76 0
2016-03-14 $21.07 $21.07 $21.07 $21.07 $20.93 0
2016-03-11 $21.14 $21.14 $21.14 $21.14 $21.00 0
2016-03-10 $20.79 $20.79 $20.79 $20.79 $20.65 0
2016-03-09 $20.76 $20.76 $20.76 $20.76 $20.62 0
2016-03-08 $20.65 $20.65 $20.65 $20.65 $20.51 0
2016-03-07 $20.95 $20.95 $20.95 $20.95 $20.81 0
2016-03-04 $20.76 $20.76 $20.76 $20.76 $20.62 0
2016-03-03 $20.98 $20.98 $20.98 $20.98 $20.84 0
2016-03-02 $20.74 $20.74 $20.74 $20.74 $20.60 0
2016-03-01 $20.63 $20.63 $20.63 $20.63 $20.49 0
2016-02-29 $20.35 $20.35 $20.35 $20.35 $20.21 0
2016-02-26 $20.52 $20.52 $20.52 $20.52 $20.38 0
2016-02-25 $20.34 $20.34 $20.34 $20.34 $20.20 0
2016-02-24 $20.12 $20.12 $20.12 $20.12 $19.98 0
2016-02-23 $19.98 $19.98 $19.98 $19.98 $19.84 0
2016-02-22 $20.17 $20.17 $20.17 $20.17 $20.03 0
2016-02-19 $19.96 $19.96 $19.96 $19.96 $19.82 0
2016-02-18 $20.04 $20.04 $20.04 $20.04 $19.90 0
2016-02-17 $20.09 $20.09 $20.09 $20.09 $19.95 0
2016-02-16 $19.74 $19.74 $19.74 $19.74 $19.60 0
2016-02-12 $19.44 $19.44 $19.44 $19.44 $19.31 0
2016-02-11 $19.03 $19.03 $19.03 $19.03 $18.90 0
2016-02-10 $19.31 $19.31 $19.31 $19.31 $19.18 0
2016-02-09 $19.25 $19.25 $19.25 $19.25 $19.12 0
2016-02-08 $19.36 $19.36 $19.36 $19.36 $19.23 0
2016-02-05 $19.78 $19.78 $19.78 $19.78 $19.64 0
2016-02-04 $20.07 $20.07 $20.07 $20.07 $19.93 0
2016-02-03 $19.98 $19.98 $19.98 $19.98 $19.84 0
2016-02-02 $19.79 $19.79 $19.79 $19.79 $19.65 0
2016-02-01 $20.13 $20.13 $20.13 $20.13 $19.99 0
2016-01-29 $20.13 $20.13 $20.13 $20.13 $19.99 0
2016-01-28 $19.65 $19.65 $19.65 $19.65 $19.52 0
2016-01-27 $19.70 $19.70 $19.70 $19.70 $19.56 0
2016-01-26 $19.81 $19.81 $19.81 $19.81 $19.67 0
2016-01-25 $19.57 $19.57 $19.57 $19.57 $19.44 0
2016-01-22 $19.90 $19.90 $19.90 $19.90 $19.76 0
2016-01-21 $19.59 $19.59 $19.59 $19.59 $19.46 0
2016-01-20 $19.57 $19.57 $19.57 $19.57 $19.44 0
2016-01-19 $19.63 $19.63 $19.63 $19.63 $19.50 0
2016-01-15 $19.80 $19.80 $19.80 $19.80 $19.66 0
2016-01-14 $20.15 $20.15 $20.15 $20.15 $20.01 0
2016-01-13 $19.86 $19.86 $19.86 $19.86 $19.72 0
2016-01-12 $20.36 $20.36 $20.36 $20.36 $20.22 0
2016-01-11 $20.22 $20.22 $20.22 $20.22 $20.08 0
2016-01-08 $20.38 $20.38 $20.38 $20.38 $20.24 0
2016-01-07 $20.61 $20.61 $20.61 $20.61 $20.47 0
2016-01-06 $20.94 $20.94 $20.94 $20.94 $20.80 0
2016-01-05 $21.26 $21.26 $21.26 $21.26 $21.11 0
2016-01-04 $21.29 $21.29 $21.29 $21.29 $21.14 0
2015-12-31 $21.44 $21.44 $21.44 $21.44 $21.29 0
2015-12-30 $21.55 $21.55 $21.55 $21.55 $21.40 0
2015-12-29 $21.69 $21.69 $21.69 $21.69 $21.54 0
2015-12-28 $21.54 $21.54 $21.54 $21.54 $21.39 0
2015-12-24 $21.67 $21.67 $21.67 $21.67 $21.52 0
2015-12-23 $21.70 $21.70 $21.70 $21.70 $21.55 0
2015-12-22 $21.38 $21.38 $21.38 $21.38 $21.23 0
2015-12-21 $21.20 $21.20 $21.20 $21.20 $21.05 0
2015-12-18 $21.05 $21.05 $21.05 $21.05 $20.91 0
2015-12-17 $21.23 $21.23 $21.23 $21.23 $21.08 0
2015-12-16 $21.51 $21.51 $21.51 $21.51 $21.36 0
2015-12-15 $21.37 $21.37 $21.37 $21.37 $21.22 0
2015-12-14 $21.14 $21.14 $21.14 $21.14 $21.00 0
2015-12-11 $21.19 $21.19 $21.19 $21.19 $21.04 0
2015-12-10 $21.50 $21.50 $21.50 $21.50 $21.35 0
2015-12-09 $21.38 $21.38 $21.38 $21.38 $21.23 0
2015-12-08 $21.46 $21.46 $21.46 $21.46 $21.31 0
2015-12-07 $22.21 $22.21 $22.21 $22.21 $21.53 0
2015-12-04 $22.48 $22.48 $22.48 $22.48 $21.80 0
2015-12-03 $22.27 $22.27 $22.27 $22.27 $21.59 0
2015-12-02 $22.58 $22.58 $22.58 $22.58 $21.89 0
2015-12-01 $22.68 $22.68 $22.68 $22.68 $21.99 0
2015-11-30 $22.50 $22.50 $22.50 $22.50 $21.82 0
2015-11-27 $22.45 $22.45 $22.45 $22.45 $21.77 0
2015-11-25 $22.47 $22.47 $22.47 $22.47 $21.79 0
2015-11-24 $22.43 $22.43 $22.43 $22.43 $21.75 0
2015-11-23 $22.31 $22.31 $22.31 $22.31 $21.63 0
2015-11-20 $22.25 $22.25 $22.25 $22.25 $21.57 0
2015-11-19 $22.18 $22.18 $22.18 $22.18 $21.50 0
2015-11-18 $22.32 $22.32 $22.32 $22.32 $21.64 0
2015-11-17 $22.03 $22.03 $22.03 $22.03 $21.36 0
2015-11-16 $22.10 $22.10 $22.10 $22.10 $21.43 0
2015-11-13 $21.83 $21.83 $21.83 $21.83 $21.17 0
2015-11-12 $21.99 $21.99 $21.99 $21.99 $21.32 0
2015-11-11 $22.26 $22.26 $22.26 $22.26 $21.58 0
2015-11-10 $22.41 $22.41 $22.41 $22.41 $21.73 0
2015-11-09 $22.40 $22.40 $22.40 $22.40 $21.72 0
2015-11-06 $22.66 $22.66 $22.66 $22.66 $21.97 0
2015-11-05 $22.65 $22.65 $22.65 $22.65 $21.96 0
2015-11-04 $22.59 $22.59 $22.59 $22.59 $21.90 0
2015-11-03 $22.76 $22.76 $22.76 $22.76 $22.07 0
2015-11-02 $22.80 $22.80 $22.80 $22.80 $22.11 0
2015-10-30 $22.60 $22.60 $22.60 $22.60 $21.91 0
2015-10-29 $22.60 $22.60 $22.60 $22.60 $21.91 0
2015-10-28 $22.60 $22.60 $22.60 $22.60 $21.91 0
2015-10-27 $22.27 $22.27 $22.27 $22.27 $21.59 0
2015-10-26 $22.32 $22.32 $22.32 $22.32 $21.64 0
2015-10-23 $22.62 $22.62 $22.62 $22.62 $21.93 0
2015-10-22 $22.53 $22.53 $22.53 $22.53 $21.84 0
2015-10-21 $22.42 $22.42 $22.42 $22.42 $21.74 0
2015-10-20 $22.73 $22.73 $22.73 $22.73 $22.04 0
2015-10-19 $22.67 $22.67 $22.67 $22.67 $21.98 0
2015-10-16 $22.67 $22.67 $22.67 $22.67 $21.98 0
2015-10-15 $22.79 $22.79 $22.79 $22.79 $22.10 0
2015-10-14 $22.59 $22.59 $22.59 $22.59 $21.90 0
2015-10-13 $22.70 $22.70 $22.70 $22.70 $22.01 0
2015-10-12 $22.80 $22.80 $22.80 $22.80 $22.11 0
2015-10-09 $22.87 $22.87 $22.87 $22.87 $22.17 0
2015-10-08 $22.77 $22.77 $22.77 $22.77 $22.08 0
2015-10-07 $22.52 $22.52 $22.52 $22.52 $21.83 0
2015-10-06 $22.30 $22.30 $22.30 $22.30 $21.62 0
2015-10-05 $22.41 $22.41 $22.41 $22.41 $21.73 0
2015-10-02 $21.96 $21.96 $21.96 $21.96 $21.29 0
2015-10-01 $21.62 $21.62 $21.62 $21.62 $20.96 0
2015-09-30 $21.68 $21.68 $21.68 $21.68 $21.02 0
2015-09-29 $21.42 $21.42 $21.42 $21.42 $20.77 0
2015-09-28 $21.47 $21.47 $21.47 $21.47 $20.82 0
2015-09-25 $22.02 $22.02 $22.02 $22.02 $21.35 0
2015-09-24 $22.16 $22.16 $22.16 $22.16 $21.49 0
2015-09-23 $22.24 $22.24 $22.24 $22.24 $21.56 0
2015-09-22 $22.41 $22.41 $22.41 $22.41 $21.73 0
2015-09-21 $22.63 $22.63 $22.63 $22.63 $21.94 0
2015-09-18 $22.56 $22.56 $22.56 $22.56 $21.87 0
2015-09-17 $22.87 $22.87 $22.87 $22.87 $22.17 0
2015-09-16 $22.95 $22.95 $22.95 $22.95 $22.25 0
2015-09-15 $22.71 $22.71 $22.71 $22.71 $22.02 0
2015-09-14 $22.48 $22.48 $22.48 $22.48 $21.80 0
2015-09-11 $22.70 $22.70 $22.70 $22.70 $22.01 0
2015-09-10 $22.77 $22.77 $22.77 $22.77 $22.08 0
2015-09-09 $22.71 $22.71 $22.71 $22.71 $22.02 0
2015-09-08 $22.94 $22.94 $22.94 $22.94 $22.24 0
2015-09-04 $22.45 $22.45 $22.45 $22.45 $21.77 0
2015-09-03 $22.77 $22.77 $22.77 $22.77 $22.08 0
2015-09-02 $22.75 $22.75 $22.75 $22.75 $22.06 0
2015-09-01 $22.53 $22.53 $22.53 $22.53 $21.84 0
2015-08-31 $23.12 $23.12 $23.12 $23.12 $22.42 0
2015-08-28 $23.01 $23.01 $23.01 $23.01 $22.31 0
2015-08-27 $22.89 $22.89 $22.89 $22.89 $22.19 0
2015-08-26 $22.30 $22.30 $22.30 $22.30 $21.62 0
2015-08-25 $21.78 $21.78 $21.78 $21.78 $21.12 0
2015-08-24 $21.91 $21.91 $21.91 $21.91 $21.24 0
2015-08-21 $22.71 $22.71 $22.71 $22.71 $22.02 0
2015-08-20 $23.18 $23.18 $23.18 $23.18 $22.47 0
2015-08-19 $23.63 $23.63 $23.63 $23.63 $22.91 0
2015-08-18 $23.97 $23.97 $23.97 $23.97 $23.24 0
2015-08-17 $23.92 $23.92 $23.92 $23.92 $23.19 0
2015-08-14 $23.82 $23.82 $23.82 $23.82 $23.09 0
2015-08-13 $23.74 $23.74 $23.74 $23.74 $23.02 0

POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS (IPFOX) News Headlines

Recent POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS (IPFOX) News
Similar Companies to POPLAR FOREST OUTLIERS FUND INSTITUTIONAL CLASS (IPFOX) in the None Industry

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.