LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F (LEMFX) Exchange: NMFQS
Data as of Aug. 21, 2025
$10.92 ($0.00) 0.00%
LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F - Daily Information
Click for more stock information on LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $10.92 |
Previous Close | $10.92 |
High | $10.92 |
Low | $10.92 |
Adjusted Open | $10.92 |
Previous Adjusted Close | $10.92 |
Adjusted High | $10.92 |
Adjusted Low | $10.92 |
About LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F (LEMFX)
DELISTED - To pursue its investment objective, under normal conditions, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in emerging market debt securities denominated in local (non-U.S.) currencies and derivative instruments that are intended to provide economic exposure to such debt securities or emerging market currencies. For purposes of the 80% policy, the Fund may invest in any type of debt security issued or guaranteed by emerging market sovereign governments and their political subdivisions, corporate entities that are economically tied to emerging market countries, emerging market currencies, and derivative instruments that provide exposure to such securities or currencies. The Fund considers emerging market countries to include every nation in the world except the United States, Canada, Japan, Australia, New Zealand, and most countries located in Western Europe. At its discretion, the Fund may engage in a variety of foreign currency related transactions, including entering into forward foreign currency contracts to hedge against foreign currency fluctuations or to gain exposure to foreign currencies. In addition, the Fund may invest in other derivatives consisting principally of swaps, options, forwards, and futures, for hedging or non-hedging purposes as a substitute for investing directly in emerging market sovereign or corporate debt securities or emerging market currencies. Although the Fund invests principally in securities denominated in local (non-U.S.) currencies, the Fund may invest in securities denominated in the U.S. dollar. The Fund may invest in all types of emerging market debt securities and derivative instruments. Currently, the Fund invests in debt instruments consisting principally of government securities, corporate debt securities, senior loans, convertible securities, mortgage-backed and other asset-backed securities, inflation-linked investments, structured notes, hybrid or “indexed” securities, event-linked bonds, and derivatives based on the return of debt securities. The Fund may invest in securities of any credit quality, maturity, or duration. The Fund may invest up to 100% of its assets in high-yield debt securities (commonly referred to as “below investment grade” or “junk” bonds). High-yield debt securities are rated BB/Ba or lower (at the time of purchase) by a rating agency or are unrated but deemed by Lord, Abbett & Co. LLC to be of comparable quality. The Fund is non-diversified, which means it may invest a greater portion of its assets in the securities of a single issuer or guarantor or in the securities of fewer issuers or guarantors than a diversified fund. Under normal conditions, the Fund will invest in securities issued or guaranteed by governmental or corporate entities from a number of countries throughout the world. However, the Fund may invest all of its assets in the securities of one country, including the U.S., to respond to adverse market conditions. The Fund employs a relative value-oriented investment process in constructing its portfolio and performs fundamental research and analysis to determine the Fund’s country and portfolio composition. Portfolio management applies proprietary risk filters to diversify its portfolio by security type, currency, and duration, and will actively hedge the currency exposure embedded in sovereign and corporate bonds using non-U.S. currency forward contracts. The Fund may engage in active and frequent trading of its portfolio securities. The Fund generally will sell a security when the Fund believes the security is less likely to benefit from the current market and economic environment, shows signs of deteriorating fundamentals, or has reached its valuation target, among other reasons. The Fund seeks to remain fully invested in accordance with its investment objective. The Fund may, however, deviate entirely from the investment strategy described above for temporary defensive purposes. The Fund may miss certain investment opportunities if defensive strategies are used and thus may not achieve its investment objective.
Invest in LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F (LEMFX)
Historical Stock Data for LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F (LEMFX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-05-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-05-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-05-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-05-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-30 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-25 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-04-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-04-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-04-16 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-04-13 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-04-12 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-04-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-04-10 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-04-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-04-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
2018-04-04 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2018-04-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-04-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
2018-03-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
2018-03-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.87 | 0 |
2018-03-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 0 |
2018-03-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.93 | 0 |
2018-03-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.84 | 0 |
2018-03-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.83 | 0 |
2018-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.85 | 0 |
2018-03-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.76 | 0 |
2018-03-19 | $10.83 | $10.83 | $10.83 | $10.83 | $10.78 | 0 |
2018-03-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.80 | 0 |
2018-03-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.81 | 0 |
2018-03-14 | $10.93 | $10.93 | $10.93 | $10.93 | $10.88 | 0 |
2018-03-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.86 | 0 |
2018-03-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.87 | 0 |
2018-03-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.85 | 0 |
2018-03-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.83 | 0 |
2018-03-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.88 | 0 |
2018-03-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 0 |
2018-03-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.87 | 0 |
2018-03-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.85 | 0 |
2018-03-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.84 | 0 |
2018-02-28 | $10.91 | $10.91 | $10.91 | $10.91 | $10.86 | 0 |
2018-02-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.85 | 0 |
2018-02-26 | $11.04 | $11.04 | $11.04 | $11.04 | $10.94 | 0 |
2018-02-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.90 | 0 |
2018-02-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.86 | 0 |
2018-02-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.86 | 0 |
2018-02-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.87 | 0 |
2018-02-16 | $11.04 | $11.04 | $11.04 | $11.04 | $10.94 | 0 |
2018-02-15 | $11.03 | $11.03 | $11.03 | $11.03 | $10.93 | 0 |
2018-02-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.87 | 0 |
2018-02-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.76 | 0 |
2018-02-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.75 | 0 |
2018-02-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
2018-02-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 0 |
2018-02-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.79 | 0 |
2018-02-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.87 | 0 |
2018-02-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.83 | 0 |
2018-02-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.91 | 0 |
2018-02-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.03 | 0 |
2018-01-31 | $11.06 | $11.06 | $11.06 | $11.06 | $10.96 | 0 |
2018-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.83 | 0 |
2018-01-29 | $11.05 | $11.05 | $11.05 | $11.05 | $10.88 | 0 |
2018-01-26 | $11.11 | $11.11 | $11.11 | $11.11 | $10.94 | 0 |
2018-01-25 | $11.12 | $11.12 | $11.12 | $11.12 | $10.95 | 0 |
2018-01-24 | $11.10 | $11.10 | $11.10 | $11.10 | $10.93 | 0 |
2018-01-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.80 | 0 |
2018-01-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.80 | 0 |
2018-01-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.78 | 0 |
2018-01-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.80 | 0 |
2018-01-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
2018-01-16 | $10.94 | $10.94 | $10.94 | $10.94 | $10.77 | 0 |
2018-01-12 | $10.91 | $10.91 | $10.91 | $10.91 | $10.74 | 0 |
2018-01-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.68 | 0 |
2018-01-10 | $10.77 | $10.77 | $10.77 | $10.77 | $10.61 | 0 |
2018-01-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.62 | 0 |
2018-01-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.65 | 0 |
2018-01-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.68 | 0 |
2018-01-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.67 | 0 |
2018-01-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.61 | 0 |
2018-01-02 | $10.72 | $10.72 | $10.72 | $10.72 | $10.56 | 0 |
2017-12-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.47 | 0 |
2017-12-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.37 | 0 |
2017-12-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.36 | 0 |
2017-12-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.33 | 0 |
2017-12-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.30 | 0 |
2017-12-21 | $10.54 | $10.54 | $10.54 | $10.54 | $10.32 | 0 |
2017-12-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.33 | 0 |
2017-12-19 | $10.55 | $10.55 | $10.55 | $10.55 | $10.33 | 0 |
2017-12-18 | $10.53 | $10.53 | $10.53 | $10.53 | $10.31 | 0 |
2017-12-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.25 | 0 |
2017-12-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 0 |
2017-12-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.25 | 0 |
2017-12-12 | $10.42 | $10.42 | $10.42 | $10.42 | $10.20 | 0 |
2017-12-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.24 | 0 |
2017-12-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.24 | 0 |
2017-12-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.23 | 0 |
2017-12-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 0 |
2017-12-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.30 | 0 |
2017-12-04 | $10.51 | $10.51 | $10.51 | $10.51 | $10.29 | 0 |
2017-12-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.26 | 0 |
2017-11-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.26 | 0 |
2017-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.22 | 0 |
2017-11-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.24 | 0 |
2017-11-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.24 | 0 |
2017-11-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.23 | 0 |
2017-11-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.20 | 0 |
2017-11-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.11 | 0 |
2017-11-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.10 | 0 |
2017-11-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.14 | 0 |
2017-11-16 | $10.37 | $10.37 | $10.37 | $10.37 | $10.09 | 0 |
2017-11-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.04 | 0 |
2017-11-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.04 | 0 |
2017-11-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.06 | 0 |
2017-11-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.09 | 0 |
2017-11-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.12 | 0 |
2017-11-08 | $10.38 | $10.38 | $10.38 | $10.38 | $10.10 | 0 |
2017-11-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.08 | 0 |
2017-11-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.14 | 0 |
2017-11-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.08 | 0 |
2017-11-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.18 | 0 |
2017-11-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.14 | 0 |
2017-10-31 | $10.42 | $10.42 | $10.42 | $10.42 | $10.14 | 0 |
2017-10-30 | $10.43 | $10.43 | $10.43 | $10.43 | $10.08 | 0 |
2017-10-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.09 | 0 |
2017-10-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.06 | 0 |
2017-10-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.17 | 0 |
2017-10-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.22 | 0 |
2017-10-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.27 | 0 |
2017-10-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.31 | 0 |
2017-10-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.38 | 0 |
2017-10-18 | $10.71 | $10.71 | $10.71 | $10.71 | $10.35 | 0 |
2017-10-17 | $10.72 | $10.72 | $10.72 | $10.72 | $10.36 | 0 |
2017-10-16 | $10.74 | $10.74 | $10.74 | $10.74 | $10.38 | 0 |
2017-10-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.41 | 0 |
2017-10-12 | $10.73 | $10.73 | $10.73 | $10.73 | $10.37 | 0 |
2017-10-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.36 | 0 |
2017-10-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.31 | 0 |
2017-10-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.29 | 0 |
2017-10-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.34 | 0 |
2017-10-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.39 | 0 |
2017-10-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.45 | 0 |
2017-10-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.40 | 0 |
2017-10-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.40 | 0 |
2017-09-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.45 | 0 |
2017-09-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.35 | 0 |
2017-09-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.33 | 0 |
2017-09-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.42 | 0 |
2017-09-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.48 | 0 |
2017-09-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
2017-09-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.51 | 0 |
2017-09-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.54 | 0 |
2017-09-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.54 | 0 |
2017-09-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.53 | 0 |
2017-09-15 | $11.02 | $11.02 | $11.02 | $11.02 | $10.59 | 0 |
2017-09-14 | $11.01 | $11.01 | $11.01 | $11.01 | $10.58 | 0 |
2017-09-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
2017-09-12 | $11.03 | $11.03 | $11.03 | $11.03 | $10.60 | 0 |
2017-09-11 | $11.07 | $11.07 | $11.07 | $11.07 | $10.63 | 0 |
2017-09-08 | $11.09 | $11.09 | $11.09 | $11.09 | $10.65 | 0 |
2017-09-07 | $11.08 | $11.08 | $11.08 | $11.08 | $10.64 | 0 |
2017-09-06 | $11.02 | $11.02 | $11.02 | $11.02 | $10.59 | 0 |
2017-09-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.54 | 0 |
2017-09-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.52 | 0 |
2017-08-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.49 | 0 |
2017-08-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.40 | 0 |
2017-08-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.40 | 0 |
2017-08-28 | $10.92 | $10.92 | $10.92 | $10.92 | $10.42 | 0 |
2017-08-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
2017-08-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.36 | 0 |
2017-08-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.36 | 0 |
2017-08-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.34 | 0 |
2017-08-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.35 | 0 |
2017-08-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.34 | 0 |
2017-08-17 | $10.78 | $10.78 | $10.78 | $10.78 | $10.29 | 0 |
2017-08-16 | $10.82 | $10.82 | $10.82 | $10.82 | $10.33 | 0 |
2017-08-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.29 | 0 |
2017-08-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.28 | 0 |
2017-08-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.27 | 0 |
2017-08-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.24 | 0 |
2017-08-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.27 | 0 |
2017-08-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.30 | 0 |
2017-08-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.33 | 0 |
2017-08-04 | $10.82 | $10.82 | $10.82 | $10.82 | $10.33 | 0 |
2017-08-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.34 | 0 |
2017-08-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.34 | 0 |
2017-08-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.32 | 0 |
2017-07-31 | $10.83 | $10.83 | $10.83 | $10.83 | $10.34 | 0 |
2017-07-28 | $10.81 | $10.81 | $10.81 | $10.81 | $10.25 | 0 |
2017-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.24 | 0 |
2017-07-26 | $10.82 | $10.82 | $10.82 | $10.82 | $10.26 | 0 |
2017-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.20 | 0 |
2017-07-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.23 | 0 |
2017-07-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.27 | 0 |
2017-07-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.29 | 0 |
2017-07-19 | $10.81 | $10.81 | $10.81 | $10.81 | $10.25 | 0 |
2017-07-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.25 | 0 |
2017-07-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.22 | 0 |
2017-07-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.20 | 0 |
2017-07-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.12 | 0 |
2017-07-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.09 | 0 |
2017-07-11 | $10.54 | $10.54 | $10.54 | $10.54 | $10.00 | 0 |
2017-07-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.01 | 0 |
2017-07-07 | $10.52 | $10.52 | $10.52 | $10.52 | $9.98 | 0 |
2017-07-06 | $10.51 | $10.51 | $10.51 | $10.51 | $9.97 | 0 |
2017-07-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.99 | 0 |
2017-07-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.06 | 0 |
2017-06-30 | $10.66 | $10.66 | $10.66 | $10.66 | $10.11 | 0 |
2017-06-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.06 | 0 |
2017-06-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.10 | 0 |
2017-06-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.09 | 0 |
2017-06-26 | $10.72 | $10.72 | $10.72 | $10.72 | $10.11 | 0 |
2017-06-23 | $10.68 | $10.68 | $10.68 | $10.68 | $10.07 | 0 |
2017-06-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.03 | 0 |
2017-06-21 | $10.59 | $10.59 | $10.59 | $10.59 | $9.99 | 0 |
2017-06-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.00 | 0 |
2017-06-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.11 | 0 |
2017-06-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.16 | 0 |
2017-06-15 | $10.74 | $10.74 | $10.74 | $10.74 | $10.13 | 0 |
2017-06-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.19 | 0 |
2017-06-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.17 | 0 |
2017-06-12 | $10.78 | $10.78 | $10.78 | $10.78 | $10.17 | 0 |
2017-06-09 | $10.77 | $10.77 | $10.77 | $10.77 | $10.16 | 0 |
2017-06-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.15 | 0 |
2017-06-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.15 | 0 |
2017-06-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.17 | 0 |
2017-06-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.17 | 0 |
2017-06-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.15 | 0 |
2017-06-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.13 | 0 |
2017-05-31 | $10.71 | $10.71 | $10.71 | $10.71 | $10.10 | 0 |
2017-05-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.00 | 0 |
2017-05-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.03 | 0 |
2017-05-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.01 | 0 |
2017-05-24 | $10.69 | $10.69 | $10.69 | $10.69 | $10.02 | 0 |
2017-05-23 | $10.65 | $10.65 | $10.65 | $10.65 | $9.98 | 0 |
2017-05-22 | $10.63 | $10.63 | $10.63 | $10.63 | $9.97 | 0 |
2017-05-19 | $10.63 | $10.63 | $10.63 | $10.63 | $9.97 | 0 |
2017-05-18 | $10.48 | $10.48 | $10.48 | $10.48 | $9.83 | 0 |
2017-05-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.04 | 0 |
2017-05-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.09 | 0 |
2017-05-15 | $10.71 | $10.71 | $10.71 | $10.71 | $10.04 | 0 |
2017-05-12 | $10.62 | $10.62 | $10.62 | $10.62 | $9.96 | 0 |
2017-05-11 | $10.57 | $10.57 | $10.57 | $10.57 | $9.91 | 0 |
2017-05-10 | $10.54 | $10.54 | $10.54 | $10.54 | $9.88 | 0 |
2017-05-09 | $10.47 | $10.47 | $10.47 | $10.47 | $9.82 | 0 |
2017-05-08 | $10.52 | $10.52 | $10.52 | $10.52 | $9.86 | 0 |
2017-05-05 | $10.59 | $10.59 | $10.59 | $10.59 | $9.93 | 0 |
2017-05-04 | $10.55 | $10.55 | $10.55 | $10.55 | $9.89 | 0 |
2017-05-03 | $10.64 | $10.64 | $10.64 | $10.64 | $9.98 | 0 |
2017-05-02 | $10.64 | $10.64 | $10.64 | $10.64 | $9.98 | 0 |
2017-05-01 | $10.61 | $10.61 | $10.61 | $10.61 | $9.95 | 0 |
2017-04-28 | $10.60 | $10.60 | $10.60 | $10.60 | $9.94 | 0 |
2017-04-27 | $10.57 | $10.57 | $10.57 | $10.57 | $9.85 | 0 |
2017-04-26 | $10.57 | $10.57 | $10.57 | $10.57 | $9.85 | 0 |
2017-04-25 | $10.64 | $10.64 | $10.64 | $10.64 | $9.92 | 0 |
2017-04-24 | $10.66 | $10.66 | $10.66 | $10.66 | $9.94 | 0 |
2017-04-21 | $10.57 | $10.57 | $10.57 | $10.57 | $9.85 | 0 |
2017-04-20 | $10.58 | $10.58 | $10.58 | $10.58 | $9.86 | 0 |
2017-04-19 | $10.55 | $10.55 | $10.55 | $10.55 | $9.83 | 0 |
2017-04-18 | $10.60 | $10.60 | $10.60 | $10.60 | $9.88 | 0 |
2017-04-17 | $10.59 | $10.59 | $10.59 | $10.59 | $9.87 | 0 |
2017-04-13 | $10.54 | $10.54 | $10.54 | $10.54 | $9.83 | 0 |
2017-04-12 | $10.53 | $10.53 | $10.53 | $10.53 | $9.82 | 0 |
2017-04-11 | $10.47 | $10.47 | $10.47 | $10.47 | $9.76 | 0 |
2017-04-10 | $10.45 | $10.45 | $10.45 | $10.45 | $9.74 | 0 |
2017-04-07 | $10.46 | $10.46 | $10.46 | $10.46 | $9.75 | 0 |
2017-04-06 | $10.48 | $10.48 | $10.48 | $10.48 | $9.77 | 0 |
2017-04-05 | $10.51 | $10.51 | $10.51 | $10.51 | $9.80 | 0 |
2017-04-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.82 | 0 |
2017-04-03 | $10.52 | $10.52 | $10.52 | $10.52 | $9.81 | 0 |
2017-03-31 | $10.54 | $10.54 | $10.54 | $10.54 | $9.83 | 0 |
2017-03-30 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 0 |
2017-03-29 | $10.57 | $10.57 | $10.57 | $10.57 | $9.80 | 0 |
2017-03-28 | $10.53 | $10.53 | $10.53 | $10.53 | $9.76 | 0 |
2017-03-27 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 0 |
2017-03-24 | $10.63 | $10.63 | $10.63 | $10.63 | $9.85 | 0 |
2017-03-23 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 0 |
2017-03-22 | $10.58 | $10.58 | $10.58 | $10.58 | $9.80 | 0 |
2017-03-21 | $10.54 | $10.54 | $10.54 | $10.54 | $9.77 | 0 |
2017-03-20 | $10.55 | $10.55 | $10.55 | $10.55 | $9.78 | 0 |
2017-03-17 | $10.52 | $10.52 | $10.52 | $10.52 | $9.75 | 0 |
2017-03-16 | $10.46 | $10.46 | $10.46 | $10.46 | $9.69 | 0 |
2017-03-15 | $10.37 | $10.37 | $10.37 | $10.37 | $9.61 | 0 |
2017-03-14 | $10.22 | $10.22 | $10.22 | $10.22 | $9.47 | 0 |
2017-03-13 | $10.26 | $10.26 | $10.26 | $10.26 | $9.51 | 0 |
2017-03-10 | $10.24 | $10.24 | $10.24 | $10.24 | $9.49 | 0 |
2017-03-09 | $10.16 | $10.16 | $10.16 | $10.16 | $9.42 | 0 |
2017-03-08 | $10.23 | $10.23 | $10.23 | $10.23 | $9.48 | 0 |
2017-03-07 | $10.32 | $10.32 | $10.32 | $10.32 | $9.56 | 0 |
2017-03-06 | $10.29 | $10.29 | $10.29 | $10.29 | $9.54 | 0 |
2017-03-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.54 | 0 |
2017-03-02 | $10.24 | $10.24 | $10.24 | $10.24 | $9.49 | 0 |
2017-03-01 | $10.33 | $10.33 | $10.33 | $10.33 | $9.57 | 0 |
2017-02-28 | $10.32 | $10.32 | $10.32 | $10.32 | $9.56 | 0 |
2017-02-27 | $10.37 | $10.37 | $10.37 | $10.37 | $9.56 | 0 |
2017-02-24 | $10.37 | $10.37 | $10.37 | $10.37 | $9.56 | 0 |
2017-02-23 | $10.43 | $10.43 | $10.43 | $10.43 | $9.61 | 0 |
2017-02-22 | $10.37 | $10.37 | $10.37 | $10.37 | $9.56 | 0 |
2017-02-21 | $10.33 | $10.33 | $10.33 | $10.33 | $9.52 | 0 |
2017-02-17 | $10.30 | $10.30 | $10.30 | $10.30 | $9.49 | 0 |
2017-02-16 | $10.35 | $10.35 | $10.35 | $10.35 | $9.54 | 0 |
2017-02-15 | $10.39 | $10.39 | $10.39 | $10.39 | $9.58 | 0 |
2017-02-14 | $10.36 | $10.36 | $10.36 | $10.36 | $9.55 | 0 |
2017-02-13 | $10.32 | $10.32 | $10.32 | $10.32 | $9.51 | 0 |
2017-02-10 | $10.31 | $10.31 | $10.31 | $10.31 | $9.50 | 0 |
2017-02-09 | $10.29 | $10.29 | $10.29 | $10.29 | $9.48 | 0 |
2017-02-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.45 | 0 |
2017-02-07 | $10.23 | $10.23 | $10.23 | $10.23 | $9.43 | 0 |
2017-02-06 | $10.29 | $10.29 | $10.29 | $10.29 | $9.48 | 0 |
2017-02-03 | $10.29 | $10.29 | $10.29 | $10.29 | $9.48 | 0 |
2017-02-02 | $10.24 | $10.24 | $10.24 | $10.24 | $9.44 | 0 |
2017-02-01 | $10.18 | $10.18 | $10.18 | $10.18 | $9.38 | 0 |
2017-01-31 | $10.16 | $10.16 | $10.16 | $10.16 | $9.36 | 0 |
2017-01-30 | $10.14 | $10.14 | $10.14 | $10.14 | $9.30 | 0 |
2017-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $9.27 | 0 |
2017-01-26 | $10.08 | $10.08 | $10.08 | $10.08 | $9.24 | 0 |
2017-01-25 | $10.14 | $10.14 | $10.14 | $10.14 | $9.30 | 0 |
2017-01-24 | $10.14 | $10.14 | $10.14 | $10.14 | $9.30 | 0 |
2017-01-23 | $10.12 | $10.12 | $10.12 | $10.12 | $9.28 | 0 |
2017-01-20 | $10.08 | $10.08 | $10.08 | $10.08 | $9.24 | 0 |
2017-01-19 | $10.03 | $10.03 | $10.03 | $10.03 | $9.19 | 0 |
2017-01-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.20 | 0 |
2017-01-17 | $10.09 | $10.09 | $10.09 | $10.09 | $9.25 | 0 |
2017-01-13 | $10.07 | $10.07 | $10.07 | $10.07 | $9.23 | 0 |
2017-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $9.24 | 0 |
2017-01-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.13 | 0 |
2017-01-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.16 | 0 |
2017-01-09 | $10.04 | $10.04 | $10.04 | $10.04 | $9.20 | 0 |
2017-01-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.22 | 0 |
2017-01-05 | $10.07 | $10.07 | $10.07 | $10.07 | $9.23 | 0 |
2017-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.17 | 0 |
2017-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.12 | 0 |
2016-12-30 | $10.02 | $10.02 | $10.02 | $10.02 | $9.19 | 0 |
2016-12-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.14 | 0 |
2016-12-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.10 | 0 |
2016-12-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.11 | 0 |
2016-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.12 | 0 |
2016-12-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.09 | 0 |
2016-12-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.09 | 0 |
2016-12-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.06 | 0 |
2016-12-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.04 | 0 |
2016-12-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.03 | 0 |
2016-12-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.05 | 0 |
2016-12-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.10 | 0 |
2016-12-13 | $10.07 | $10.07 | $10.07 | $10.07 | $9.18 | 0 |
2016-12-12 | $10.06 | $10.06 | $10.06 | $10.06 | $9.17 | 0 |
2016-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.11 | 0 |
2016-12-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.16 | 0 |
2016-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.19 | 0 |
2016-12-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.10 | 0 |
2016-12-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.02 | 0 |
2016-12-02 | $9.83 | $9.83 | $9.83 | $9.83 | $8.96 | 0 |
2016-12-01 | $9.81 | $9.81 | $9.81 | $9.81 | $8.94 | 0 |
2016-11-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.02 | 0 |
2016-11-29 | $9.89 | $9.89 | $9.89 | $9.89 | $8.97 | 0 |
2016-11-28 | $9.91 | $9.91 | $9.91 | $9.91 | $8.98 | 0 |
2016-11-25 | $9.83 | $9.83 | $9.83 | $9.83 | $8.91 | 0 |
2016-11-23 | $9.87 | $9.87 | $9.87 | $9.87 | $8.95 | 0 |
2016-11-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.02 | 0 |
2016-11-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.01 | 0 |
2016-11-18 | $9.89 | $9.89 | $9.89 | $9.89 | $8.97 | 0 |
2016-11-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.02 | 0 |
2016-11-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.04 | 0 |
2016-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $9.08 | 0 |
2016-11-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.04 | 0 |
2016-11-11 | $10.11 | $10.11 | $10.11 | $10.11 | $9.17 | 0 |
2016-11-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.29 | 0 |
2016-11-09 | $10.57 | $10.57 | $10.57 | $10.57 | $9.58 | 0 |
2016-11-08 | $10.77 | $10.77 | $10.77 | $10.77 | $9.76 | 0 |
2016-11-07 | $10.71 | $10.71 | $10.71 | $10.71 | $9.71 | 0 |
2016-11-04 | $10.65 | $10.65 | $10.65 | $10.65 | $9.66 | 0 |
2016-11-03 | $10.68 | $10.68 | $10.68 | $10.68 | $9.68 | 0 |
2016-11-02 | $10.67 | $10.67 | $10.67 | $10.67 | $9.67 | 0 |
2016-11-01 | $10.69 | $10.69 | $10.69 | $10.69 | $9.69 | 0 |
2016-10-31 | $10.74 | $10.74 | $10.74 | $10.74 | $9.74 | 0 |
2016-10-28 | $10.72 | $10.72 | $10.72 | $10.72 | $9.67 | 0 |
2016-10-27 | $10.75 | $10.75 | $10.75 | $10.75 | $9.70 | 0 |
2016-10-26 | $10.81 | $10.81 | $10.81 | $10.81 | $9.75 | 0 |
2016-10-25 | $10.87 | $10.87 | $10.87 | $10.87 | $9.80 | 0 |
2016-10-24 | $10.85 | $10.85 | $10.85 | $10.85 | $9.79 | 0 |
2016-10-21 | $10.82 | $10.82 | $10.82 | $10.82 | $9.76 | 0 |
2016-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.79 | 0 |
2016-10-19 | $10.86 | $10.86 | $10.86 | $10.86 | $9.79 | 0 |
2016-10-18 | $10.82 | $10.82 | $10.82 | $10.82 | $9.76 | 0 |
2016-10-17 | $10.76 | $10.76 | $10.76 | $10.76 | $9.70 | 0 |
2016-10-14 | $10.76 | $10.76 | $10.76 | $10.76 | $9.70 | 0 |
2016-10-13 | $10.77 | $10.77 | $10.77 | $10.77 | $9.71 | 0 |
2016-10-12 | $10.78 | $10.78 | $10.78 | $10.78 | $9.72 | 0 |
2016-10-11 | $10.79 | $10.79 | $10.79 | $10.79 | $9.73 | 0 |
2016-10-10 | $10.90 | $10.90 | $10.90 | $10.90 | $9.83 | 0 |
2016-10-07 | $10.87 | $10.87 | $10.87 | $10.87 | $9.80 | 0 |
2016-10-06 | $10.88 | $10.88 | $10.88 | $10.88 | $9.81 | 0 |
2016-10-05 | $10.89 | $10.89 | $10.89 | $10.89 | $9.82 | 0 |
2016-10-04 | $10.86 | $10.86 | $10.86 | $10.86 | $9.79 | 0 |
2016-10-03 | $10.94 | $10.94 | $10.94 | $10.94 | $9.87 | 0 |
2016-09-30 | $10.91 | $10.91 | $10.91 | $10.91 | $9.84 | 0 |
2016-09-29 | $10.89 | $10.89 | $10.89 | $10.89 | $9.77 | 0 |
2016-09-28 | $10.94 | $10.94 | $10.94 | $10.94 | $9.82 | 0 |
2016-09-27 | $10.96 | $10.96 | $10.96 | $10.96 | $9.84 | 0 |
2016-09-26 | $10.87 | $10.87 | $10.87 | $10.87 | $9.75 | 0 |
2016-09-23 | $10.90 | $10.90 | $10.90 | $10.90 | $9.78 | 0 |
2016-09-22 | $10.96 | $10.96 | $10.96 | $10.96 | $9.84 | 0 |
2016-09-21 | $10.88 | $10.88 | $10.88 | $10.88 | $9.76 | 0 |
2016-09-20 | $10.79 | $10.79 | $10.79 | $10.79 | $9.68 | 0 |
2016-09-19 | $10.78 | $10.78 | $10.78 | $10.78 | $9.67 | 0 |
2016-09-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.65 | 0 |
2016-09-15 | $10.77 | $10.77 | $10.77 | $10.77 | $9.66 | 0 |
2016-09-14 | $10.75 | $10.75 | $10.75 | $10.75 | $9.65 | 0 |
2016-09-13 | $10.74 | $10.74 | $10.74 | $10.74 | $9.64 | 0 |
2016-09-12 | $10.84 | $10.84 | $10.84 | $10.84 | $9.73 | 0 |
2016-09-09 | $10.83 | $10.83 | $10.83 | $10.83 | $9.72 | 0 |
2016-09-08 | $10.98 | $10.98 | $10.98 | $10.98 | $9.85 | 0 |
2016-09-07 | $11.00 | $11.00 | $11.00 | $11.00 | $9.87 | 0 |
2016-09-06 | $10.97 | $10.97 | $10.97 | $10.97 | $9.84 | 0 |
2016-09-02 | $10.79 | $10.79 | $10.79 | $10.79 | $9.68 | 0 |
2016-09-01 | $10.74 | $10.74 | $10.74 | $10.74 | $9.64 | 0 |
2016-08-31 | $10.74 | $10.74 | $10.74 | $10.74 | $9.64 | 0 |
2016-08-30 | $10.77 | $10.77 | $10.77 | $10.77 | $9.61 | 0 |
2016-08-29 | $10.82 | $10.82 | $10.82 | $10.82 | $9.66 | 0 |
2016-08-26 | $10.85 | $10.85 | $10.85 | $10.85 | $9.69 | 0 |
2016-08-25 | $10.91 | $10.91 | $10.91 | $10.91 | $9.74 | 0 |
2016-08-24 | $10.87 | $10.87 | $10.87 | $10.87 | $9.70 | 0 |
2016-08-23 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 0 |
2016-08-22 | $11.03 | $11.03 | $11.03 | $11.03 | $9.85 | 0 |
2016-08-19 | $11.08 | $11.08 | $11.08 | $11.08 | $9.89 | 0 |
2016-08-18 | $11.11 | $11.11 | $11.11 | $11.11 | $9.92 | 0 |
2016-08-17 | $11.08 | $11.08 | $11.08 | $11.08 | $9.89 | 0 |
2016-08-16 | $11.10 | $11.10 | $11.10 | $11.10 | $9.91 | 0 |
2016-08-15 | $11.08 | $11.08 | $11.08 | $11.08 | $9.89 | 0 |
2016-08-12 | $11.02 | $11.02 | $11.02 | $11.02 | $9.84 | 0 |
2016-08-11 | $11.06 | $11.06 | $11.06 | $11.06 | $9.87 | 0 |
2016-08-10 | $11.04 | $11.04 | $11.04 | $11.04 | $9.85 | 0 |
2016-08-09 | $10.98 | $10.98 | $10.98 | $10.98 | $9.80 | 0 |
2016-08-08 | $10.92 | $10.92 | $10.92 | $10.92 | $9.75 | 0 |
2016-08-05 | $10.86 | $10.86 | $10.86 | $10.86 | $9.69 | 0 |
2016-08-04 | $10.82 | $10.82 | $10.82 | $10.82 | $9.66 | 0 |
2016-08-03 | $10.75 | $10.75 | $10.75 | $10.75 | $9.60 | 0 |
2016-08-02 | $10.76 | $10.76 | $10.76 | $10.76 | $9.60 | 0 |
2016-08-01 | $10.76 | $10.76 | $10.76 | $10.76 | $9.60 | 0 |
2016-07-29 | $10.79 | $10.79 | $10.79 | $10.79 | $9.63 | 0 |
2016-07-28 | $10.69 | $10.69 | $10.69 | $10.69 | $9.49 | 0 |
2016-07-27 | $10.67 | $10.67 | $10.67 | $10.67 | $9.48 | 0 |
2016-07-26 | $10.66 | $10.66 | $10.66 | $10.66 | $9.47 | 0 |
2016-07-25 | $10.66 | $10.66 | $10.66 | $10.66 | $9.47 | 0 |
2016-07-22 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 0 |
2016-07-21 | $10.71 | $10.71 | $10.71 | $10.71 | $9.51 | 0 |
2016-07-20 | $10.72 | $10.72 | $10.72 | $10.72 | $9.52 | 0 |
2016-07-19 | $10.75 | $10.75 | $10.75 | $10.75 | $9.55 | 0 |
2016-07-18 | $10.83 | $10.83 | $10.83 | $10.83 | $9.62 | 0 |
2016-07-15 | $10.84 | $10.84 | $10.84 | $10.84 | $9.63 | 0 |
2016-07-14 | $10.91 | $10.91 | $10.91 | $10.91 | $9.69 | 0 |
2016-07-13 | $10.84 | $10.84 | $10.84 | $10.84 | $9.63 | 0 |
2016-07-12 | $10.86 | $10.86 | $10.86 | $10.86 | $9.65 | 0 |
2016-07-11 | $10.82 | $10.82 | $10.82 | $10.82 | $9.61 | 0 |
2016-07-08 | $10.78 | $10.78 | $10.78 | $10.78 | $9.57 | 0 |
2016-07-07 | $10.67 | $10.67 | $10.67 | $10.67 | $9.48 | 0 |
2016-07-06 | $10.67 | $10.67 | $10.67 | $10.67 | $9.48 | 0 |
2016-07-05 | $10.69 | $10.69 | $10.69 | $10.69 | $9.49 | 0 |
2016-07-01 | $10.79 | $10.79 | $10.79 | $10.79 | $9.58 | 0 |
2016-06-30 | $10.78 | $10.78 | $10.78 | $10.78 | $9.57 | 0 |
2016-06-29 | $10.72 | $10.72 | $10.72 | $10.72 | $9.47 | 0 |
2016-06-28 | $10.59 | $10.59 | $10.59 | $10.59 | $9.36 | 0 |
2016-06-27 | $10.39 | $10.39 | $10.39 | $10.39 | $9.18 | 0 |
2016-06-24 | $10.45 | $10.45 | $10.45 | $10.45 | $9.23 | 0 |
2016-06-23 | $10.75 | $10.75 | $10.75 | $10.75 | $9.50 | 0 |
2016-06-22 | $10.64 | $10.64 | $10.64 | $10.64 | $9.40 | 0 |
2016-06-21 | $10.59 | $10.59 | $10.59 | $10.59 | $9.36 | 0 |
2016-06-20 | $10.58 | $10.58 | $10.58 | $10.58 | $9.35 | 0 |
2016-06-17 | $10.48 | $10.48 | $10.48 | $10.48 | $9.26 | 0 |
2016-06-16 | $10.41 | $10.41 | $10.41 | $10.41 | $9.20 | 0 |
2016-06-15 | $10.44 | $10.44 | $10.44 | $10.44 | $9.22 | 0 |
2016-06-14 | $10.39 | $10.39 | $10.39 | $10.39 | $9.18 | 0 |
2016-06-13 | $10.47 | $10.47 | $10.47 | $10.47 | $9.25 | 0 |
2016-06-10 | $10.52 | $10.52 | $10.52 | $10.52 | $9.29 | 0 |
2016-06-09 | $10.66 | $10.66 | $10.66 | $10.66 | $9.42 | 0 |
2016-06-08 | $10.70 | $10.70 | $10.70 | $10.70 | $9.45 | 0 |
2016-06-07 | $10.60 | $10.60 | $10.60 | $10.60 | $9.37 | 0 |
2016-06-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.30 | 0 |
2016-06-03 | $10.43 | $10.43 | $10.43 | $10.43 | $9.22 | 0 |
2016-06-02 | $10.28 | $10.28 | $10.28 | $10.28 | $9.08 | 0 |
2016-06-01 | $10.28 | $10.28 | $10.28 | $10.28 | $9.08 | 0 |
2016-05-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.06 | 0 |
2016-05-27 | $10.29 | $10.29 | $10.29 | $10.29 | $9.04 | 0 |
2016-05-26 | $10.33 | $10.33 | $10.33 | $10.33 | $9.07 | 0 |
2016-05-25 | $10.29 | $10.29 | $10.29 | $10.29 | $9.04 | 0 |
2016-05-24 | $10.26 | $10.26 | $10.26 | $10.26 | $9.01 | 0 |
2016-05-23 | $10.26 | $10.26 | $10.26 | $10.26 | $9.01 | 0 |
2016-05-20 | $10.32 | $10.32 | $10.32 | $10.32 | $9.07 | 0 |
2016-05-19 | $10.29 | $10.29 | $10.29 | $10.29 | $9.04 | 0 |
2016-05-18 | $10.35 | $10.35 | $10.35 | $10.35 | $9.09 | 0 |
2016-05-17 | $10.48 | $10.48 | $10.48 | $10.48 | $9.21 | 0 |
2016-05-16 | $10.48 | $10.48 | $10.48 | $10.48 | $9.21 | 0 |
2016-05-13 | $10.49 | $10.49 | $10.49 | $10.49 | $9.21 | 0 |
2016-05-12 | $10.57 | $10.57 | $10.57 | $10.57 | $9.29 | 0 |
2016-05-11 | $10.58 | $10.58 | $10.58 | $10.58 | $9.29 | 0 |
2016-05-10 | $10.54 | $10.54 | $10.54 | $10.54 | $9.26 | 0 |
2016-05-09 | $10.51 | $10.51 | $10.51 | $10.51 | $9.23 | 0 |
2016-05-06 | $10.58 | $10.58 | $10.58 | $10.58 | $9.29 | 0 |
2016-05-05 | $10.57 | $10.57 | $10.57 | $10.57 | $9.29 | 0 |
2016-05-04 | $10.59 | $10.59 | $10.59 | $10.59 | $9.30 | 0 |
2016-05-03 | $10.71 | $10.71 | $10.71 | $10.71 | $9.41 | 0 |
2016-05-02 | $10.87 | $10.87 | $10.87 | $10.87 | $9.55 | 0 |
2016-04-29 | $10.89 | $10.89 | $10.89 | $10.89 | $9.57 | 0 |
2016-04-28 | $10.82 | $10.82 | $10.82 | $10.82 | $9.45 | 0 |
2016-04-27 | $10.76 | $10.76 | $10.76 | $10.76 | $9.40 | 0 |
2016-04-26 | $10.75 | $10.75 | $10.75 | $10.75 | $9.39 | 0 |
2016-04-25 | $10.69 | $10.69 | $10.69 | $10.69 | $9.34 | 0 |
2016-04-22 | $10.72 | $10.72 | $10.72 | $10.72 | $9.37 | 0 |
2016-04-21 | $10.79 | $10.79 | $10.79 | $10.79 | $9.43 | 0 |
2016-04-20 | $10.88 | $10.88 | $10.88 | $10.88 | $9.51 | 0 |
2016-04-19 | $10.86 | $10.86 | $10.86 | $10.86 | $9.49 | 0 |
2016-04-18 | $10.75 | $10.75 | $10.75 | $10.75 | $9.39 | 0 |
2016-04-15 | $10.73 | $10.73 | $10.73 | $10.73 | $9.37 | 0 |
2016-04-14 | $10.76 | $10.76 | $10.76 | $10.76 | $9.40 | 0 |
2016-04-13 | $10.75 | $10.75 | $10.75 | $10.75 | $9.39 | 0 |
2016-04-12 | $10.73 | $10.73 | $10.73 | $10.73 | $9.37 | 0 |
2016-04-11 | $10.67 | $10.67 | $10.67 | $10.67 | $9.32 | 0 |
2016-04-08 | $10.56 | $10.56 | $10.56 | $10.56 | $9.23 | 0 |
2016-04-07 | $10.47 | $10.47 | $10.47 | $10.47 | $9.15 | 0 |
2016-04-06 | $10.54 | $10.54 | $10.54 | $10.54 | $9.21 | 0 |
2016-04-05 | $10.52 | $10.52 | $10.52 | $10.52 | $9.19 | 0 |
2016-04-04 | $10.61 | $10.61 | $10.61 | $10.61 | $9.27 | 0 |
2016-04-01 | $10.65 | $10.65 | $10.65 | $10.65 | $9.30 | 0 |
2016-03-31 | $10.64 | $10.64 | $10.64 | $10.64 | $9.30 | 0 |
2016-03-30 | $10.56 | $10.56 | $10.56 | $10.56 | $9.18 | 0 |
2016-03-29 | $10.48 | $10.48 | $10.48 | $10.48 | $9.11 | 0 |
2016-03-28 | $10.43 | $10.43 | $10.43 | $10.43 | $9.06 | 0 |
2016-03-24 | $10.38 | $10.38 | $10.38 | $10.38 | $9.02 | 0 |
2016-03-23 | $10.41 | $10.41 | $10.41 | $10.41 | $9.05 | 0 |
2016-03-22 | $10.50 | $10.50 | $10.50 | $10.50 | $9.12 | 0 |
2016-03-21 | $10.48 | $10.48 | $10.48 | $10.48 | $9.11 | 0 |
2016-03-18 | $10.49 | $10.49 | $10.49 | $10.49 | $9.12 | 0 |
2016-03-17 | $10.49 | $10.49 | $10.49 | $10.49 | $9.12 | 0 |
2016-03-16 | $10.28 | $10.28 | $10.28 | $10.28 | $8.93 | 0 |
2016-03-15 | $10.20 | $10.20 | $10.20 | $10.20 | $8.86 | 0 |
2016-03-14 | $10.34 | $10.34 | $10.34 | $10.34 | $8.99 | 0 |
2016-03-11 | $10.38 | $10.38 | $10.38 | $10.38 | $9.02 | 0 |
2016-03-10 | $10.28 | $10.28 | $10.28 | $10.28 | $8.93 | 0 |
2016-03-09 | $10.24 | $10.24 | $10.24 | $10.24 | $8.90 | 0 |
2016-03-08 | $10.15 | $10.15 | $10.15 | $10.15 | $8.82 | 0 |
2016-03-07 | $10.19 | $10.19 | $10.19 | $10.19 | $8.85 | 0 |
2016-03-04 | $10.18 | $10.18 | $10.18 | $10.18 | $8.85 | 0 |
2016-03-03 | $10.07 | $10.07 | $10.07 | $10.07 | $8.75 | 0 |
2016-03-02 | $10.02 | $10.02 | $10.02 | $10.02 | $8.71 | 0 |
2016-03-01 | $9.98 | $9.98 | $9.98 | $9.98 | $8.67 | 0 |
2016-02-29 | $9.87 | $9.87 | $9.87 | $9.87 | $8.58 | 0 |
2016-02-26 | $9.81 | $9.81 | $9.81 | $9.81 | $8.48 | 0 |
2016-02-25 | $9.91 | $9.91 | $9.91 | $9.91 | $8.57 | 0 |
2016-02-24 | $9.89 | $9.89 | $9.89 | $9.89 | $8.55 | 0 |
2016-02-23 | $9.93 | $9.93 | $9.93 | $9.93 | $8.58 | 0 |
2016-02-22 | $9.97 | $9.97 | $9.97 | $9.97 | $8.62 | 0 |
2016-02-19 | $9.90 | $9.90 | $9.90 | $9.90 | $8.56 | 0 |
2016-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $8.56 | 0 |
2016-02-17 | $9.91 | $9.91 | $9.91 | $9.91 | $8.57 | 0 |
2016-02-16 | $9.82 | $9.82 | $9.82 | $9.82 | $8.49 | 0 |
2016-02-12 | $9.83 | $9.83 | $9.83 | $9.83 | $8.50 | 0 |
2016-02-11 | $9.81 | $9.81 | $9.81 | $9.81 | $8.48 | 0 |
2016-02-10 | $9.88 | $9.88 | $9.88 | $9.88 | $8.54 | 0 |
2016-02-09 | $9.82 | $9.82 | $9.82 | $9.82 | $8.49 | 0 |
2016-02-08 | $9.82 | $9.82 | $9.82 | $9.82 | $8.49 | 0 |
2016-02-05 | $9.90 | $9.90 | $9.90 | $9.90 | $8.56 | 0 |
2016-02-04 | $9.94 | $9.94 | $9.94 | $9.94 | $8.59 | 0 |
2016-02-03 | $9.87 | $9.87 | $9.87 | $9.87 | $8.53 | 0 |
2016-02-02 | $9.77 | $9.77 | $9.77 | $9.77 | $8.44 | 0 |
2016-02-01 | $9.83 | $9.83 | $9.83 | $9.83 | $8.50 | 0 |
2016-01-29 | $9.83 | $9.83 | $9.83 | $9.83 | $8.50 | 0 |
2016-01-28 | $9.73 | $9.73 | $9.73 | $9.73 | $8.36 | 0 |
2016-01-27 | $9.64 | $9.64 | $9.64 | $9.64 | $8.29 | 0 |
2016-01-26 | $9.63 | $9.63 | $9.63 | $9.63 | $8.28 | 0 |
2016-01-25 | $9.58 | $9.58 | $9.58 | $9.58 | $8.24 | 0 |
2016-01-22 | $9.63 | $9.63 | $9.63 | $9.63 | $8.28 | 0 |
2016-01-21 | $9.52 | $9.52 | $9.52 | $9.52 | $8.18 | 0 |
2016-01-20 | $9.50 | $9.50 | $9.50 | $9.50 | $8.17 | 0 |
2016-01-19 | $9.57 | $9.57 | $9.57 | $9.57 | $8.23 | 0 |
2016-01-15 | $9.59 | $9.59 | $9.59 | $9.59 | $8.24 | 0 |
2016-01-14 | $9.69 | $9.69 | $9.69 | $9.69 | $8.33 | 0 |
2016-01-13 | $9.69 | $9.69 | $9.69 | $9.69 | $8.33 | 0 |
2016-01-12 | $9.64 | $9.64 | $9.64 | $9.64 | $8.29 | 0 |
2016-01-11 | $9.62 | $9.62 | $9.62 | $9.62 | $8.27 | 0 |
2016-01-08 | $9.70 | $9.70 | $9.70 | $9.70 | $8.34 | 0 |
2016-01-07 | $9.72 | $9.72 | $9.72 | $9.72 | $8.36 | 0 |
2016-01-06 | $9.74 | $9.74 | $9.74 | $9.74 | $8.37 | 0 |
2016-01-05 | $9.81 | $9.81 | $9.81 | $9.81 | $8.43 | 0 |
2016-01-04 | $9.82 | $9.82 | $9.82 | $9.82 | $8.44 | 0 |
2015-12-31 | $9.93 | $9.93 | $9.93 | $9.93 | $8.54 | 0 |
2015-12-30 | $9.93 | $9.93 | $9.93 | $9.93 | $8.49 | 0 |
2015-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $8.56 | 0 |
2015-12-28 | $10.01 | $10.01 | $10.01 | $10.01 | $8.56 | 0 |
2015-12-24 | $10.00 | $10.00 | $10.00 | $10.00 | $8.55 | 0 |
2015-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.55 | 0 |
2015-12-22 | $9.97 | $9.97 | $9.97 | $9.97 | $8.53 | 0 |
2015-12-21 | $9.96 | $9.96 | $9.96 | $9.96 | $8.52 | 0 |
2015-12-18 | $9.96 | $9.96 | $9.96 | $9.96 | $8.52 | 0 |
2015-12-17 | $9.91 | $9.91 | $9.91 | $9.91 | $8.47 | 0 |
2015-12-16 | $9.93 | $9.93 | $9.93 | $9.93 | $8.49 | 0 |
2015-12-15 | $9.93 | $9.93 | $9.93 | $9.93 | $8.49 | 0 |
2015-12-14 | $9.85 | $9.85 | $9.85 | $9.85 | $8.42 | 0 |
2015-12-11 | $9.83 | $9.83 | $9.83 | $9.83 | $8.41 | 0 |
2015-12-10 | $10.01 | $10.01 | $10.01 | $10.01 | $8.56 | 0 |
2015-12-09 | $10.14 | $10.14 | $10.14 | $10.14 | $8.67 | 0 |
2015-12-08 | $10.15 | $10.15 | $10.15 | $10.15 | $8.68 | 0 |
2015-12-07 | $10.19 | $10.19 | $10.19 | $10.19 | $8.71 | 0 |
2015-12-04 | $10.29 | $10.29 | $10.29 | $10.29 | $8.80 | 0 |
2015-12-03 | $10.32 | $10.32 | $10.32 | $10.32 | $8.83 | 0 |
2015-12-02 | $10.28 | $10.28 | $10.28 | $10.28 | $8.79 | 0 |
2015-12-01 | $10.28 | $10.28 | $10.28 | $10.28 | $8.79 | 0 |
2015-11-30 | $10.25 | $10.25 | $10.25 | $10.25 | $8.77 | 0 |
2015-11-27 | $10.28 | $10.28 | $10.28 | $10.28 | $8.75 | 0 |
2015-11-25 | $10.40 | $10.40 | $10.40 | $10.40 | $8.85 | 0 |
2015-11-24 | $10.42 | $10.42 | $10.42 | $10.42 | $8.87 | 0 |
2015-11-23 | $10.39 | $10.39 | $10.39 | $10.39 | $8.84 | 0 |
2015-11-20 | $10.45 | $10.45 | $10.45 | $10.45 | $8.89 | 0 |
2015-11-19 | $10.42 | $10.42 | $10.42 | $10.42 | $8.87 | 0 |
2015-11-18 | $10.34 | $10.34 | $10.34 | $10.34 | $8.80 | 0 |
2015-11-17 | $10.31 | $10.31 | $10.31 | $10.31 | $8.77 | 0 |
2015-11-16 | $10.29 | $10.29 | $10.29 | $10.29 | $8.76 | 0 |
2015-11-13 | $10.30 | $10.30 | $10.30 | $10.30 | $8.76 | 0 |
2015-11-12 | $10.34 | $10.34 | $10.34 | $10.34 | $8.80 | 0 |
2015-11-11 | $10.40 | $10.40 | $10.40 | $10.40 | $8.85 | 0 |
2015-11-10 | $10.36 | $10.36 | $10.36 | $10.36 | $8.81 | 0 |
2015-11-09 | $10.34 | $10.34 | $10.34 | $10.34 | $8.80 | 0 |
2015-11-06 | $10.42 | $10.42 | $10.42 | $10.42 | $8.87 | 0 |
2015-11-05 | $10.53 | $10.53 | $10.53 | $10.53 | $8.96 | 0 |
2015-11-04 | $10.54 | $10.54 | $10.54 | $10.54 | $8.97 | 0 |
2015-11-03 | $10.61 | $10.61 | $10.61 | $10.61 | $9.03 | 0 |
2015-11-02 | $10.52 | $10.52 | $10.52 | $10.52 | $8.95 | 0 |
2015-10-30 | $10.46 | $10.46 | $10.46 | $10.46 | $8.90 | 0 |
2015-10-29 | $10.44 | $10.44 | $10.44 | $10.44 | $8.84 | 0 |
2015-10-28 | $10.49 | $10.49 | $10.49 | $10.49 | $8.88 | 0 |
2015-10-27 | $10.48 | $10.48 | $10.48 | $10.48 | $8.87 | 0 |
2015-10-26 | $10.53 | $10.53 | $10.53 | $10.53 | $8.91 | 0 |
2015-10-23 | $10.53 | $10.53 | $10.53 | $10.53 | $8.91 | 0 |
2015-10-22 | $10.55 | $10.55 | $10.55 | $10.55 | $8.93 | 0 |
2015-10-21 | $10.50 | $10.50 | $10.50 | $10.50 | $8.89 | 0 |
2015-10-20 | $10.58 | $10.58 | $10.58 | $10.58 | $8.96 | 0 |
2015-10-19 | $10.63 | $10.63 | $10.63 | $10.63 | $9.00 | 0 |
2015-10-16 | $10.72 | $10.72 | $10.72 | $10.72 | $9.07 | 0 |
2015-10-15 | $10.75 | $10.75 | $10.75 | $10.75 | $9.10 | 0 |
2015-10-14 | $10.65 | $10.65 | $10.65 | $10.65 | $9.02 | 0 |
2015-10-13 | $10.57 | $10.57 | $10.57 | $10.57 | $8.95 | 0 |
2015-10-12 | $10.72 | $10.72 | $10.72 | $10.72 | $9.07 | 0 |
2015-10-09 | $10.72 | $10.72 | $10.72 | $10.72 | $9.07 | 0 |
2015-10-08 | $10.63 | $10.63 | $10.63 | $10.63 | $9.00 | 0 |
2015-10-07 | $10.55 | $10.55 | $10.55 | $10.55 | $8.93 | 0 |
2015-10-06 | $10.42 | $10.42 | $10.42 | $10.42 | $8.82 | 0 |
2015-10-05 | $10.30 | $10.30 | $10.30 | $10.30 | $8.72 | 0 |
2015-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $8.63 | 0 |
2015-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $8.55 | 0 |
2015-09-30 | $10.10 | $10.10 | $10.10 | $10.10 | $8.55 | 0 |
2015-09-29 | $10.02 | $10.02 | $10.02 | $10.02 | $8.44 | 0 |
2015-09-28 | $10.02 | $10.02 | $10.02 | $10.02 | $8.44 | 0 |
2015-09-25 | $10.12 | $10.12 | $10.12 | $10.12 | $8.52 | 0 |
2015-09-24 | $10.15 | $10.15 | $10.15 | $10.15 | $8.55 | 0 |
2015-09-23 | $10.10 | $10.10 | $10.10 | $10.10 | $8.51 | 0 |
2015-09-22 | $10.21 | $10.21 | $10.21 | $10.21 | $8.60 | 0 |
2015-09-21 | $10.32 | $10.32 | $10.32 | $10.32 | $8.69 | 0 |
2015-09-18 | $10.34 | $10.34 | $10.34 | $10.34 | $8.71 | 0 |
2015-09-17 | $10.34 | $10.34 | $10.34 | $10.34 | $8.71 | 0 |
2015-09-16 | $10.34 | $10.34 | $10.34 | $10.34 | $8.71 | 0 |
2015-09-15 | $10.27 | $10.27 | $10.27 | $10.27 | $8.65 | 0 |
2015-09-14 | $10.27 | $10.27 | $10.27 | $10.27 | $8.65 | 0 |
2015-09-11 | $10.24 | $10.24 | $10.24 | $10.24 | $8.63 | 0 |
2015-09-10 | $10.24 | $10.24 | $10.24 | $10.24 | $8.63 | 0 |
2015-09-09 | $10.22 | $10.22 | $10.22 | $10.22 | $8.61 | 0 |
2015-09-08 | $10.22 | $10.22 | $10.22 | $10.22 | $8.61 | 0 |
2015-09-04 | $10.23 | $10.23 | $10.23 | $10.23 | $8.62 | 0 |
2015-09-03 | $10.34 | $10.34 | $10.34 | $10.34 | $8.71 | 0 |
2015-09-02 | $10.37 | $10.37 | $10.37 | $10.37 | $8.73 | 0 |
2015-09-01 | $10.44 | $10.44 | $10.44 | $10.44 | $8.79 | 0 |
2015-08-31 | $10.53 | $10.53 | $10.53 | $10.53 | $8.87 | 0 |
2015-08-28 | $10.52 | $10.52 | $10.52 | $10.52 | $8.81 | 0 |
2015-08-27 | $10.51 | $10.51 | $10.51 | $10.51 | $8.81 | 0 |
2015-08-26 | $10.42 | $10.42 | $10.42 | $10.42 | $8.73 | 0 |
2015-08-25 | $10.44 | $10.44 | $10.44 | $10.44 | $8.75 | 0 |
2015-08-24 | $10.45 | $10.45 | $10.45 | $10.45 | $8.76 | 0 |
2015-08-21 | $10.60 | $10.60 | $10.60 | $10.60 | $8.88 | 0 |
2015-08-20 | $10.68 | $10.68 | $10.68 | $10.68 | $8.95 | 0 |
2015-08-19 | $10.72 | $10.72 | $10.72 | $10.72 | $8.98 | 0 |
2015-08-18 | $10.77 | $10.77 | $10.77 | $10.77 | $9.02 | 0 |
2015-08-17 | $10.80 | $10.80 | $10.80 | $10.80 | $9.05 | 0 |
LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F (LEMFX) News Headlines
Recent LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F (LEMFX) News
Similar Companies to LORD ABBETT EMERGING MARKETS LOCAL BOND FUND CLASS F (LEMFX) 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 | -- | -- | -- |