Managed Duration Investment Gr (MZF) Exchange: NYSE

  1. Profile
  2. Managed Duration Investment Gr (MZF)

Data as of Aug. 22, 2025

$14.33 ($0.00) 0.00%

Managed Duration Investment Gr - Daily Information
Click for more stock information on Managed Duration Investment Gr.
Daily Information Data
Date Aug. 22, 2025
Open $14.32
Previous Close $14.33
High $14.36
Low $14.32
Adjusted Open $14.32
Previous Adjusted Close $14.33
Adjusted High $14.36
Adjusted Low $14.32
Invest in Managed Duration Investment Gr (MZF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for Managed Duration Investment Gr (MZF)
Date Open High Low Close Adj.Close Volume
2018-08-03 $14.32 $14.36 $14.32 $14.33 $14.33 138,144
2018-08-02 $14.30 $14.33 $14.30 $14.33 $14.33 44,713
2018-08-01 $14.29 $14.31 $14.29 $14.29 $14.29 45,115
2018-07-31 $14.32 $14.32 $14.30 $14.30 $14.30 145,736
2018-07-30 $14.31 $14.32 $14.31 $14.32 $14.32 173,140
2018-07-27 $14.32 $14.32 $14.31 $14.32 $14.32 11,709
2018-07-26 $14.30 $14.32 $14.28 $14.32 $14.32 10,717
2018-07-25 $14.29 $14.32 $14.29 $14.31 $14.31 39,514
2018-07-24 $14.31 $14.32 $14.29 $14.29 $14.29 114,026
2018-07-23 $14.35 $14.36 $14.30 $14.30 $14.30 310,977
2018-07-20 $14.33 $14.35 $14.33 $14.33 $14.33 18,171
2018-07-19 $14.35 $14.35 $14.29 $14.33 $14.33 46,334
2018-07-18 $14.37 $14.40 $14.34 $14.34 $14.34 766,828
2018-07-17 $14.36 $14.40 $14.36 $14.38 $14.38 37,882
2018-07-16 $14.35 $14.38 $14.35 $14.37 $14.37 42,160
2018-07-13 $14.35 $14.38 $14.35 $14.36 $14.36 27,332
2018-07-12 $14.34 $14.38 $14.34 $14.36 $14.32 39,004
2018-07-11 $14.37 $14.38 $14.37 $14.37 $14.33 71,509
2018-07-10 $14.39 $14.41 $14.39 $14.41 $14.37 33,387
2018-07-09 $14.38 $14.40 $14.36 $14.39 $14.35 12,248
2018-07-06 $14.36 $14.39 $14.35 $14.39 $14.35 17,207
2018-07-05 $14.35 $14.38 $14.35 $14.35 $14.31 19,155
2018-07-03 $14.35 $14.37 $14.34 $14.34 $14.30 21,238
2018-07-02 $14.39 $14.39 $14.35 $14.35 $14.31 30,103
2018-06-29 $14.35 $14.37 $14.33 $14.34 $14.30 41,743
2018-06-28 $14.34 $14.36 $14.33 $14.34 $14.30 28,252
2018-06-27 $14.37 $14.37 $14.33 $14.34 $14.30 50,266
2018-06-26 $14.35 $14.37 $14.33 $14.35 $14.31 35,308
2018-06-25 $14.38 $14.38 $14.35 $14.38 $14.34 13,045
2018-06-22 $14.35 $14.36 $14.34 $14.35 $14.31 6,995
2018-06-21 $14.32 $14.33 $14.32 $14.33 $14.29 1,801
2018-06-20 $14.30 $14.32 $14.30 $14.31 $14.27 10,568
2018-06-19 $14.29 $14.32 $14.28 $14.30 $14.26 15,205
2018-06-18 $14.26 $14.28 $14.25 $14.27 $14.23 18,167
2018-06-15 $14.25 $14.35 $14.25 $14.25 $14.21 22,498
2018-06-14 $14.28 $14.28 $14.25 $14.26 $14.22 20,337
2018-06-13 $14.29 $14.30 $14.26 $14.29 $14.21 28,644
2018-06-12 $14.27 $14.30 $14.27 $14.30 $14.22 66,124
2018-06-11 $14.26 $14.31 $14.26 $14.31 $14.23 68,300
2018-06-08 $14.29 $14.32 $14.28 $14.28 $14.20 9,579
2018-06-07 $14.29 $14.32 $14.29 $14.30 $14.22 3,489
2018-06-06 $14.27 $14.31 $14.27 $14.29 $14.21 8,366
2018-06-05 $14.28 $14.30 $14.27 $14.30 $14.22 12,207
2018-06-04 $14.32 $14.32 $14.18 $14.28 $14.20 24,811
2018-06-01 $14.26 $14.32 $14.26 $14.31 $14.23 21,599
2018-05-31 $14.32 $14.32 $14.26 $14.31 $14.23 5,860
2018-05-30 $14.24 $14.30 $14.24 $14.26 $14.18 34,167
2018-05-29 $14.27 $14.27 $14.25 $14.25 $14.17 23,921
2018-05-25 $14.19 $14.25 $14.19 $14.20 $14.12 20,455
2018-05-24 $14.19 $14.20 $14.16 $14.18 $14.10 16,294
2018-05-23 $14.19 $14.19 $14.16 $14.16 $14.08 29,058
2018-05-22 $14.13 $14.17 $14.13 $14.15 $14.07 43,955
2018-05-21 $14.15 $14.18 $14.13 $14.14 $14.06 21,768
2018-05-18 $14.20 $14.20 $14.15 $14.15 $14.07 41,611
2018-05-17 $14.24 $14.25 $14.18 $14.20 $14.12 46,506
2018-05-16 $14.27 $14.27 $14.23 $14.25 $14.17 35,224
2018-05-15 $14.27 $14.27 $14.21 $14.24 $14.16 57,516
2018-05-14 $14.15 $14.35 $14.10 $14.27 $14.19 76,933
2018-05-11 $13.86 $13.90 $13.85 $13.87 $13.75 24,348
2018-05-10 $13.87 $13.90 $13.85 $13.86 $13.74 6,392
2018-05-09 $13.80 $13.84 $13.80 $13.84 $13.72 4,786
2018-05-08 $13.76 $13.80 $13.76 $13.80 $13.69 12,743
2018-05-07 $13.70 $13.75 $13.70 $13.75 $13.64 8,776
2018-05-04 $13.70 $13.71 $13.68 $13.69 $13.58 3,455
2018-05-03 $13.67 $13.68 $13.67 $13.68 $13.57 2,728
2018-05-02 $13.65 $13.66 $13.64 $13.65 $13.54 3,934
2018-05-01 $13.59 $13.63 $13.58 $13.63 $13.52 1,909
2018-04-30 $13.54 $13.64 $13.54 $13.63 $13.52 23,302
2018-04-27 $13.53 $13.63 $13.50 $13.51 $13.40 11,074
2018-04-26 $13.55 $13.58 $13.49 $13.49 $13.38 13,147
2018-04-25 $13.51 $13.55 $13.49 $13.54 $13.43 8,897
2018-04-24 $13.63 $13.63 $13.50 $13.51 $13.40 13,798
2018-04-23 $13.55 $13.61 $13.54 $13.55 $13.44 20,509
2018-04-20 $13.52 $13.60 $13.52 $13.54 $13.43 20,073
2018-04-19 $13.64 $13.64 $13.55 $13.55 $13.44 22,899
2018-04-18 $13.65 $13.69 $13.62 $13.62 $13.51 7,330
2018-04-17 $13.72 $13.72 $13.69 $13.71 $13.60 8,953
2018-04-16 $13.72 $13.74 $13.72 $13.74 $13.63 18,020
2018-04-13 $13.75 $13.80 $13.74 $13.75 $13.64 15,402
2018-04-12 $13.78 $13.81 $13.78 $13.79 $13.64 12,686
2018-04-11 $13.80 $13.80 $13.77 $13.80 $13.65 7,368
2018-04-10 $13.76 $13.81 $13.76 $13.77 $13.62 17,832
2018-04-09 $13.78 $13.81 $13.78 $13.79 $13.64 12,907
2018-04-06 $13.80 $13.84 $13.77 $13.80 $13.65 11,026
2018-04-05 $13.71 $13.75 $13.71 $13.75 $13.60 7,228
2018-04-04 $13.70 $13.72 $13.66 $13.69 $13.54 12,032
2018-04-03 $13.62 $13.70 $13.61 $13.67 $13.52 25,648
2018-04-02 $13.60 $13.67 $13.60 $13.66 $13.51 10,348
2018-03-29 $13.56 $13.64 $13.56 $13.60 $13.45 21,507
2018-03-28 $13.50 $13.57 $13.50 $13.57 $13.42 22,228
2018-03-27 $13.55 $13.56 $13.52 $13.53 $13.38 7,487
2018-03-26 $13.47 $13.56 $13.47 $13.55 $13.40 19,045
2018-03-23 $13.47 $13.51 $13.47 $13.51 $13.36 18,239
2018-03-22 $13.48 $13.55 $13.48 $13.53 $13.38 15,925
2018-03-21 $13.46 $13.49 $13.41 $13.49 $13.34 35,120
2018-03-20 $13.48 $13.48 $13.45 $13.47 $13.32 36,305
2018-03-19 $13.47 $13.51 $13.46 $13.47 $13.32 20,741
2018-03-16 $13.46 $13.53 $13.46 $13.52 $13.37 16,358
2018-03-15 $13.48 $13.50 $13.47 $13.49 $13.34 18,084
2018-03-14 $13.51 $13.51 $13.45 $13.47 $13.32 17,248
2018-03-13 $13.33 $13.61 $13.28 $13.60 $13.40 38,482
2018-03-12 $13.27 $13.38 $13.24 $13.35 $13.16 29,996
2018-03-09 $13.24 $13.27 $13.23 $13.27 $13.08 6,362
2018-03-08 $13.20 $13.30 $13.20 $13.29 $13.10 10,446
2018-03-07 $13.25 $13.28 $13.21 $13.23 $13.04 13,709
2018-03-06 $13.26 $13.28 $13.25 $13.27 $13.08 5,180
2018-03-05 $13.28 $13.29 $13.26 $13.29 $13.10 29,163
2018-03-02 $13.23 $13.27 $13.19 $13.25 $13.06 10,767
2018-03-01 $13.30 $13.35 $13.25 $13.25 $13.06 10,867
2018-02-28 $13.25 $13.31 $13.19 $13.31 $13.12 39,699
2018-02-27 $13.28 $13.28 $13.22 $13.25 $13.06 20,711
2018-02-26 $13.14 $13.25 $13.14 $13.24 $13.05 9,564
2018-02-23 $13.14 $13.15 $13.11 $13.15 $12.96 27,438
2018-02-22 $13.19 $13.19 $13.10 $13.13 $12.94 10,663
2018-02-21 $13.20 $13.20 $13.09 $13.16 $12.97 33,523
2018-02-20 $13.14 $13.19 $13.14 $13.19 $13.00 10,527
2018-02-16 $13.14 $13.19 $13.10 $13.19 $13.00 21,929
2018-02-15 $13.08 $13.16 $13.08 $13.16 $12.97 11,596
2018-02-14 $13.09 $13.13 $13.06 $13.12 $12.93 20,452
2018-02-13 $13.12 $13.18 $13.12 $13.17 $12.93 10,533
2018-02-12 $13.12 $13.15 $13.05 $13.13 $12.90 35,192
2018-02-09 $13.10 $13.16 $13.10 $13.14 $12.91 23,989
2018-02-08 $13.18 $13.24 $13.10 $13.10 $12.87 49,063
2018-02-07 $13.30 $13.32 $13.23 $13.24 $13.00 26,932
2018-02-06 $13.19 $13.24 $13.16 $13.18 $12.94 17,810
2018-02-05 $13.23 $13.26 $13.10 $13.19 $12.95 34,366
2018-02-02 $13.30 $13.30 $13.14 $13.26 $13.02 15,444
2018-02-01 $13.27 $13.30 $13.24 $13.28 $13.04 18,287
2018-01-31 $13.30 $13.31 $13.27 $13.30 $13.06 13,656
2018-01-30 $13.26 $13.30 $13.22 $13.29 $13.05 26,136
2018-01-29 $13.28 $13.31 $13.16 $13.29 $13.05 83,899
2018-01-26 $13.30 $13.31 $13.28 $13.31 $13.07 27,752
2018-01-25 $13.39 $13.39 $13.32 $13.34 $13.10 10,768
2018-01-24 $13.45 $13.45 $13.37 $13.43 $13.19 23,681
2018-01-23 $13.38 $13.44 $13.38 $13.44 $13.20 17,801
2018-01-22 $13.34 $13.43 $13.30 $13.33 $13.09 33,560
2018-01-19 $13.33 $13.35 $13.33 $13.35 $13.11 2,888
2018-01-18 $13.38 $13.40 $13.32 $13.36 $13.12 13,406
2018-01-17 $13.37 $13.39 $13.36 $13.38 $13.14 8,025
2018-01-16 $13.43 $13.45 $13.36 $13.38 $13.14 29,031
2018-01-12 $13.54 $13.54 $13.40 $13.40 $13.16 38,482
2018-01-11 $13.52 $13.58 $13.52 $13.58 $13.29 18,901
2018-01-10 $13.50 $13.56 $13.49 $13.55 $13.26 18,749
2018-01-09 $13.59 $13.59 $13.52 $13.53 $13.24 12,950
2018-01-08 $13.59 $13.64 $13.59 $13.64 $13.35 18,440
2018-01-05 $13.57 $13.62 $13.56 $13.61 $13.32 18,288
2018-01-04 $13.54 $13.63 $13.53 $13.59 $13.30 26,613
2018-01-03 $13.49 $13.63 $13.46 $13.59 $13.30 29,833
2018-01-02 $13.42 $13.49 $13.39 $13.47 $13.18 20,446
2017-12-29 $13.47 $13.50 $13.42 $13.43 $13.15 21,157
2017-12-28 $13.45 $13.51 $13.45 $13.48 $13.19 6,555
2017-12-27 $13.49 $13.50 $13.48 $13.48 $13.19 19,042
2017-12-26 $13.47 $13.60 $13.44 $13.52 $13.23 17,112
2017-12-22 $13.44 $13.49 $13.40 $13.42 $13.14 6,522
2017-12-21 $13.41 $13.53 $13.30 $13.42 $13.14 45,284
2017-12-20 $13.30 $13.36 $13.27 $13.31 $13.03 20,357
2017-12-19 $13.37 $13.43 $13.35 $13.39 $13.11 27,088
2017-12-18 $13.44 $13.46 $13.43 $13.43 $13.15 13,076
2017-12-15 $13.47 $13.50 $13.43 $13.43 $13.15 26,451
2017-12-14 $13.47 $13.49 $13.44 $13.44 $13.16 29,253
2017-12-13 $13.50 $13.50 $13.46 $13.47 $13.14 39,906
2017-12-12 $13.52 $13.54 $13.45 $13.45 $13.12 15,988
2017-12-11 $13.58 $13.60 $13.56 $13.57 $13.24 18,240
2017-12-08 $13.61 $13.63 $13.56 $13.56 $13.23 46,690
2017-12-07 $13.59 $13.63 $13.57 $13.62 $13.29 13,917
2017-12-06 $13.48 $13.61 $13.48 $13.61 $13.28 12,555
2017-12-05 $13.40 $13.50 $13.39 $13.46 $13.13 18,100
2017-12-04 $13.41 $13.41 $13.37 $13.40 $13.07 30,513
2017-12-01 $13.38 $13.44 $13.38 $13.41 $13.08 22,257
2017-11-30 $13.36 $13.38 $13.32 $13.36 $13.03 38,432
2017-11-29 $13.36 $13.39 $13.33 $13.34 $13.01 6,000
2017-11-28 $13.44 $13.44 $13.39 $13.39 $13.06 9,941
2017-11-27 $13.49 $13.51 $13.42 $13.46 $13.13 26,881
2017-11-24 $13.47 $13.50 $13.47 $13.48 $13.15 2,295
2017-11-22 $13.53 $13.53 $13.38 $13.46 $13.13 27,868
2017-11-21 $13.57 $13.57 $13.54 $13.54 $13.21 4,044
2017-11-20 $13.57 $13.61 $13.53 $13.53 $13.20 4,215
2017-11-17 $13.59 $13.61 $13.53 $13.55 $13.22 10,473
2017-11-16 $13.56 $13.62 $13.56 $13.61 $13.28 3,293
2017-11-15 $13.59 $13.64 $13.59 $13.59 $13.26 10,027
2017-11-14 $13.50 $13.63 $13.50 $13.63 $13.30 7,053
2017-11-13 $13.64 $13.66 $13.53 $13.53 $13.16 9,369
2017-11-10 $13.67 $13.67 $13.62 $13.62 $13.24 6,513
2017-11-09 $13.76 $13.84 $13.67 $13.73 $13.35 44,104
2017-11-08 $13.76 $13.83 $13.72 $13.74 $13.36 24,584
2017-11-07 $13.76 $13.89 $13.60 $13.70 $13.32 16,009
2017-11-06 $13.67 $13.75 $13.67 $13.70 $13.32 5,182
2017-11-03 $13.61 $13.67 $13.60 $13.65 $13.27 9,743
2017-11-02 $13.59 $13.64 $13.59 $13.62 $13.24 12,604
2017-11-01 $13.54 $13.66 $13.52 $13.60 $13.22 38,934
2017-10-31 $13.57 $13.57 $13.52 $13.52 $13.15 3,635
2017-10-30 $13.52 $13.58 $13.52 $13.57 $13.19 12,060
2017-10-27 $13.57 $13.57 $13.53 $13.53 $13.16 10,904
2017-10-26 $13.60 $13.60 $13.50 $13.57 $13.19 15,949
2017-10-25 $13.63 $13.64 $13.60 $13.60 $13.22 20,166
2017-10-24 $13.68 $13.70 $13.64 $13.68 $13.30 4,474
2017-10-23 $13.64 $13.71 $13.64 $13.68 $13.30 10,529
2017-10-20 $13.62 $13.68 $13.62 $13.66 $13.28 8,583
2017-10-19 $13.69 $13.71 $13.64 $13.64 $13.26 1,164
2017-10-18 $13.71 $13.72 $13.65 $13.69 $13.31 9,126
2017-10-17 $13.67 $13.76 $13.67 $13.72 $13.34 8,944
2017-10-16 $13.71 $13.73 $13.67 $13.67 $13.29 6,965
2017-10-13 $13.71 $13.76 $13.71 $13.71 $13.33 11,901
2017-10-12 $13.70 $13.76 $13.70 $13.76 $13.34 1,593
2017-10-11 $13.70 $13.71 $13.67 $13.70 $13.28 13,987
2017-10-10 $13.71 $13.72 $13.67 $13.71 $13.29 5,860
2017-10-09 $13.70 $13.71 $13.69 $13.69 $13.27 3,213
2017-10-06 $13.67 $13.71 $13.66 $13.70 $13.28 6,505
2017-10-05 $13.68 $13.72 $13.68 $13.70 $13.28 4,133
2017-10-04 $13.70 $13.74 $13.65 $13.68 $13.26 9,118
2017-10-03 $13.70 $13.75 $13.70 $13.70 $13.28 3,036
2017-10-02 $13.78 $13.85 $13.72 $13.72 $13.30 9,382
2017-09-29 $13.83 $13.91 $13.79 $13.79 $13.36 3,340
2017-09-28 $13.81 $13.83 $13.74 $13.75 $13.33 16,710
2017-09-27 $13.91 $13.91 $13.85 $13.86 $13.43 2,478
2017-09-26 $13.95 $13.96 $13.93 $13.93 $13.50 3,003
2017-09-25 $13.99 $13.99 $13.89 $13.97 $13.54 10,833
2017-09-22 $13.86 $14.06 $13.85 $14.02 $13.59 17,240
2017-09-21 $13.87 $13.87 $13.78 $13.85 $13.42 7,977
2017-09-20 $13.87 $13.90 $13.85 $13.86 $13.43 6,686
2017-09-19 $13.92 $13.94 $13.90 $13.90 $13.47 7,738
2017-09-18 $13.96 $13.96 $13.92 $13.93 $13.50 9,332
2017-09-15 $13.89 $13.97 $13.89 $13.93 $13.50 4,753
2017-09-14 $14.01 $14.01 $13.91 $13.93 $13.50 9,331
2017-09-13 $14.00 $14.05 $14.00 $14.00 $13.52 16,045
2017-09-12 $14.03 $14.03 $14.00 $14.01 $13.53 5,433
2017-09-11 $14.01 $14.05 $13.98 $13.99 $13.52 7,125
2017-09-08 $14.07 $14.07 $14.01 $14.02 $13.54 7,358
2017-09-07 $14.07 $14.10 $14.07 $14.07 $13.59 3,905
2017-09-06 $13.98 $14.06 $13.98 $14.02 $13.54 4,556
2017-09-05 $14.05 $14.05 $14.00 $14.01 $13.53 3,773
2017-09-01 $13.98 $14.04 $13.98 $14.01 $13.53 6,882
2017-08-31 $14.09 $14.10 $14.02 $14.02 $13.54 3,637
2017-08-30 $14.15 $14.15 $14.05 $14.05 $13.58 4,226
2017-08-29 $14.01 $14.17 $14.01 $14.16 $13.68 14,022
2017-08-28 $13.95 $13.99 $13.95 $13.95 $13.48 6,986
2017-08-25 $13.97 $13.97 $13.95 $13.95 $13.48 2,268
2017-08-24 $13.98 $13.98 $13.95 $13.95 $13.48 4,165
2017-08-23 $13.99 $14.08 $13.99 $14.00 $13.52 5,490
2017-08-22 $14.00 $14.00 $13.93 $13.93 $13.46 3,176
2017-08-21 $14.04 $14.04 $13.99 $13.99 $13.52 6,069
2017-08-18 $14.05 $14.07 $14.00 $14.06 $13.58 11,259
2017-08-17 $13.96 $14.07 $13.91 $14.07 $13.59 28,230
2017-08-16 $13.80 $14.00 $13.80 $13.97 $13.50 42,248
2017-08-15 $13.72 $13.85 $13.70 $13.83 $13.36 16,037
2017-08-14 $13.81 $13.84 $13.75 $13.78 $13.31 16,255
2017-08-11 $13.76 $13.81 $13.72 $13.81 $13.34 12,979
2017-08-10 $13.75 $13.80 $13.75 $13.80 $13.29 19,097
2017-08-09 $13.78 $13.79 $13.75 $13.78 $13.27 25,877
2017-08-08 $13.78 $13.81 $13.75 $13.76 $13.25 29,207
2017-08-07 $13.80 $13.83 $13.80 $13.81 $13.30 11,427
2017-08-04 $13.87 $13.88 $13.81 $13.81 $13.30 3,556
2017-08-03 $13.87 $13.91 $13.87 $13.87 $13.36 7,939
2017-08-02 $13.85 $13.92 $13.83 $13.90 $13.38 11,089
2017-08-01 $13.88 $13.91 $13.85 $13.88 $13.36 14,207
2017-07-31 $13.89 $13.92 $13.87 $13.87 $13.36 9,408
2017-07-28 $13.76 $13.89 $13.76 $13.89 $13.37 2,436
2017-07-27 $13.79 $13.80 $13.78 $13.79 $13.28 7,107
2017-07-26 $13.76 $13.81 $13.76 $13.81 $13.30 13,175
2017-07-25 $13.76 $13.78 $13.76 $13.77 $13.26 5,586
2017-07-24 $13.80 $13.82 $13.80 $13.82 $13.31 3,507
2017-07-21 $13.78 $13.83 $13.78 $13.81 $13.30 12,038
2017-07-20 $13.78 $13.82 $13.78 $13.80 $13.29 7,634
2017-07-19 $13.82 $13.82 $13.79 $13.79 $13.28 18,921
2017-07-18 $13.76 $13.82 $13.76 $13.82 $13.31 7,256
2017-07-17 $13.77 $13.81 $13.76 $13.76 $13.25 6,193
2017-07-14 $13.76 $13.78 $13.76 $13.78 $13.27 5,819
2017-07-13 $13.70 $13.74 $13.69 $13.72 $13.21 11,926
2017-07-12 $13.78 $13.80 $13.71 $13.74 $13.23 20,012
2017-07-11 $13.76 $13.80 $13.76 $13.78 $13.23 7,800
2017-07-10 $13.70 $13.76 $13.70 $13.76 $13.21 4,262
2017-07-07 $13.68 $13.74 $13.68 $13.72 $13.17 2,032
2017-07-06 $13.75 $13.77 $13.71 $13.72 $13.17 4,375
2017-07-05 $13.82 $13.82 $13.79 $13.79 $13.24 1,757
2017-07-03 $13.81 $13.87 $13.81 $13.83 $13.27 4,563
2017-06-30 $13.79 $13.82 $13.78 $13.80 $13.24 7,337
2017-06-29 $13.80 $13.82 $13.80 $13.82 $13.26 18,991
2017-06-28 $13.90 $13.92 $13.90 $13.90 $13.34 3,843
2017-06-27 $13.90 $13.93 $13.89 $13.90 $13.34 13,631
2017-06-26 $13.89 $13.96 $13.89 $13.94 $13.38 10,594
2017-06-23 $13.89 $13.91 $13.84 $13.91 $13.35 19,752
2017-06-22 $13.83 $13.88 $13.83 $13.88 $13.32 11,938
2017-06-21 $13.82 $13.86 $13.80 $13.80 $13.24 29,517
2017-06-20 $13.83 $13.85 $13.82 $13.85 $13.29 10,529
2017-06-19 $13.81 $13.84 $13.81 $13.82 $13.26 9,307
2017-06-16 $13.86 $13.90 $13.82 $13.83 $13.27 13,589
2017-06-15 $13.85 $13.90 $13.84 $13.85 $13.29 15,951
2017-06-14 $13.86 $13.87 $13.82 $13.85 $13.29 17,114
2017-06-13 $13.90 $13.90 $13.82 $13.83 $13.27 12,170
2017-06-12 $13.87 $13.95 $13.87 $13.87 $13.27 10,027
2017-06-09 $13.87 $13.89 $13.84 $13.84 $13.24 10,706
2017-06-08 $13.88 $13.92 $13.87 $13.88 $13.28 11,368
2017-06-07 $13.84 $13.91 $13.84 $13.89 $13.29 8,849
2017-06-06 $13.83 $13.89 $13.83 $13.84 $13.24 3,534
2017-06-05 $13.80 $13.89 $13.80 $13.81 $13.21 14,719
2017-06-02 $13.84 $13.89 $13.80 $13.80 $13.20 16,015
2017-06-01 $13.76 $13.86 $13.76 $13.85 $13.25 12,570
2017-05-31 $13.75 $13.85 $13.74 $13.77 $13.17 5,499
2017-05-30 $13.74 $13.75 $13.69 $13.72 $13.13 6,447
2017-05-26 $13.69 $13.74 $13.67 $13.74 $13.14 18,347
2017-05-25 $13.68 $13.72 $13.66 $13.66 $13.07 16,965
2017-05-24 $13.73 $13.73 $13.66 $13.68 $13.09 6,543
2017-05-23 $13.61 $13.72 $13.61 $13.71 $13.12 2,997
2017-05-22 $13.57 $13.64 $13.57 $13.60 $13.01 9,262
2017-05-19 $13.57 $13.63 $13.55 $13.62 $13.03 10,947
2017-05-18 $13.65 $13.72 $13.57 $13.61 $13.02 26,257
2017-05-17 $13.60 $13.63 $13.54 $13.63 $13.04 8,493
2017-05-16 $13.56 $13.58 $13.50 $13.51 $12.92 6,316
2017-05-15 $13.51 $13.61 $13.51 $13.60 $13.01 8,101
2017-05-12 $13.43 $13.55 $13.43 $13.50 $12.91 9,125
2017-05-11 $13.39 $13.42 $13.34 $13.41 $12.83 30,829
2017-05-10 $13.51 $13.52 $13.38 $13.41 $12.78 14,696
2017-05-09 $13.59 $13.61 $13.49 $13.49 $12.86 7,257
2017-05-08 $13.45 $13.61 $13.45 $13.57 $12.93 15,721
2017-05-05 $13.46 $13.58 $13.46 $13.58 $12.94 8,507
2017-05-04 $13.51 $13.52 $13.47 $13.51 $12.88 7,064
2017-05-03 $13.51 $13.51 $13.46 $13.50 $12.87 15,487
2017-05-02 $13.45 $13.49 $13.43 $13.49 $12.86 33,666
2017-05-01 $13.42 $13.46 $13.39 $13.41 $12.78 14,650
2017-04-28 $13.39 $13.43 $13.35 $13.36 $12.73 14,487
2017-04-27 $13.42 $13.52 $13.37 $13.37 $12.74 13,627
2017-04-26 $13.44 $13.47 $13.40 $13.44 $12.81 16,519
2017-04-25 $13.47 $13.47 $13.43 $13.44 $12.81 18,791
2017-04-24 $13.46 $13.50 $13.46 $13.48 $12.85 12,417
2017-04-21 $13.51 $13.52 $13.50 $13.50 $12.87 17,786
2017-04-20 $13.48 $13.48 $13.47 $13.48 $12.85 14,907
2017-04-19 $13.46 $13.47 $13.46 $13.46 $12.83 9,844
2017-04-18 $13.44 $13.46 $13.41 $13.45 $12.82 12,558
2017-04-17 $13.38 $13.43 $13.38 $13.43 $12.80 6,481
2017-04-13 $13.37 $13.41 $13.37 $13.37 $12.74 9,255
2017-04-12 $13.34 $13.39 $13.34 $13.38 $12.75 7,812
2017-04-11 $13.34 $13.37 $13.34 $13.36 $12.73 3,381
2017-04-10 $13.30 $13.38 $13.30 $13.38 $12.70 2,863
2017-04-07 $13.25 $13.34 $13.25 $13.33 $12.66 11,953
2017-04-06 $13.28 $13.30 $13.26 $13.27 $12.60 10,149
2017-04-05 $13.22 $13.28 $13.22 $13.28 $12.61 10,328
2017-04-04 $13.28 $13.28 $13.23 $13.25 $12.58 13,788
2017-04-03 $13.16 $13.26 $13.16 $13.26 $12.59 30,828
2017-03-31 $13.28 $13.28 $13.20 $13.20 $12.53 17,137
2017-03-30 $13.20 $13.24 $13.20 $13.20 $12.53 14,140
2017-03-29 $13.18 $13.25 $13.18 $13.23 $12.56 21,133
2017-03-28 $13.15 $13.23 $13.15 $13.20 $12.53 14,141
2017-03-27 $13.13 $13.21 $13.11 $13.18 $12.52 11,494
2017-03-24 $13.11 $13.19 $13.10 $13.16 $12.50 7,577
2017-03-23 $13.09 $13.16 $13.07 $13.14 $12.48 11,612
2017-03-22 $13.02 $13.11 $12.99 $13.11 $12.45 21,110
2017-03-21 $13.00 $13.05 $12.97 $13.03 $12.37 19,785
2017-03-20 $12.99 $13.05 $12.99 $13.00 $12.34 19,332
2017-03-17 $13.02 $13.04 $12.99 $12.99 $12.33 11,478
2017-03-16 $12.99 $13.03 $12.95 $13.03 $12.37 20,530
2017-03-15 $12.90 $13.02 $12.86 $13.02 $12.36 21,214
2017-03-14 $12.91 $12.98 $12.90 $12.92 $12.27 22,701
2017-03-13 $12.95 $12.96 $12.90 $12.95 $12.30 15,257
2017-03-10 $13.06 $13.08 $13.01 $13.04 $12.33 12,186
2017-03-09 $13.06 $13.06 $13.00 $13.04 $12.33 8,331
2017-03-08 $13.07 $13.10 $13.03 $13.08 $12.37 35,683
2017-03-07 $13.06 $13.11 $13.06 $13.11 $12.40 7,008
2017-03-06 $13.04 $13.09 $13.04 $13.09 $12.38 25,358
2017-03-03 $13.10 $13.17 $13.05 $13.06 $12.35 38,618
2017-03-02 $13.18 $13.20 $13.13 $13.16 $12.45 52,249
2017-03-01 $13.23 $13.26 $13.17 $13.26 $12.54 20,645
2017-02-28 $13.33 $13.34 $13.28 $13.30 $12.58 22,747
2017-02-27 $13.26 $13.32 $13.26 $13.30 $12.58 37,656
2017-02-24 $13.29 $13.32 $13.29 $13.31 $12.59 19,336
2017-02-23 $13.24 $13.28 $13.24 $13.28 $12.56 18,729
2017-02-22 $13.20 $13.25 $13.20 $13.23 $12.51 20,275
2017-02-21 $13.23 $13.26 $13.20 $13.20 $12.49 15,252
2017-02-17 $13.24 $13.28 $13.21 $13.24 $12.52 25,440
2017-02-16 $13.27 $13.27 $13.24 $13.26 $12.54 6,935
2017-02-15 $13.18 $13.29 $13.18 $13.26 $12.55 13,317
2017-02-14 $13.26 $13.32 $13.24 $13.24 $12.52 17,695
2017-02-13 $13.30 $13.33 $13.30 $13.33 $12.61 22,254
2017-02-10 $13.35 $13.41 $13.33 $13.35 $12.58 74,080
2017-02-09 $13.55 $13.58 $13.38 $13.40 $12.62 16,141
2017-02-08 $13.54 $13.68 $13.54 $13.58 $12.79 16,057
2017-02-07 $13.60 $13.65 $13.55 $13.55 $12.77 12,613
2017-02-06 $13.63 $13.69 $13.60 $13.60 $12.81 5,255
2017-02-03 $13.57 $13.66 $13.57 $13.59 $12.80 23,430
2017-02-02 $13.55 $13.61 $13.55 $13.56 $12.78 13,885
2017-02-01 $13.53 $13.62 $13.53 $13.61 $12.82 10,374
2017-01-31 $13.52 $13.63 $13.45 $13.60 $12.81 8,422
2017-01-30 $13.45 $13.50 $13.45 $13.45 $12.67 1,745
2017-01-27 $13.40 $13.52 $13.39 $13.52 $12.74 16,948
2017-01-26 $13.41 $13.41 $13.39 $13.40 $12.62 2,995
2017-01-25 $13.41 $13.42 $13.36 $13.42 $12.64 13,439
2017-01-24 $13.39 $13.47 $13.39 $13.41 $12.63 855
2017-01-23 $13.33 $13.45 $13.33 $13.45 $12.67 8,445
2017-01-20 $13.46 $13.46 $13.32 $13.33 $12.56 5,075
2017-01-19 $13.41 $13.46 $13.37 $13.43 $12.65 34,938
2017-01-18 $13.43 $13.48 $13.43 $13.48 $12.70 23,786
2017-01-17 $13.44 $13.56 $13.44 $13.46 $12.68 25,218
2017-01-13 $13.46 $13.47 $13.44 $13.46 $12.68 11,510
2017-01-12 $13.45 $13.50 $13.45 $13.48 $12.70 12,106
2017-01-11 $13.47 $13.47 $13.36 $13.42 $12.64 19,480
2017-01-10 $13.39 $13.49 $13.36 $13.45 $12.62 28,625
2017-01-09 $13.38 $13.45 $13.35 $13.35 $12.53 23,376
2017-01-06 $13.32 $13.39 $13.28 $13.28 $12.46 23,056
2017-01-05 $13.31 $13.34 $13.26 $13.34 $12.52 10,257
2017-01-04 $13.15 $13.27 $13.15 $13.27 $12.45 9,632
2017-01-03 $13.08 $13.17 $13.08 $13.12 $12.31 11,024
2016-12-30 $13.11 $13.12 $13.05 $13.12 $12.31 20,937
2016-12-29 $12.98 $13.11 $12.98 $13.11 $12.30 44,118
2016-12-28 $13.03 $13.03 $12.91 $12.93 $12.13 57,300
2016-12-27 $13.05 $13.05 $13.01 $13.03 $12.23 22,501
2016-12-23 $13.01 $13.03 $13.00 $13.01 $12.21 6,999
2016-12-22 $13.01 $13.04 $12.98 $13.04 $12.24 24,833
2016-12-21 $12.91 $12.98 $12.91 $12.97 $12.17 5,055
2016-12-20 $12.83 $12.98 $12.83 $12.95 $12.15 36,732
2016-12-19 $13.03 $13.04 $12.88 $12.91 $12.11 95,048
2016-12-16 $13.02 $13.03 $12.95 $12.98 $12.18 16,348
2016-12-15 $13.05 $13.07 $13.02 $13.03 $12.23 31,328
2016-12-14 $13.14 $13.18 $13.10 $13.14 $12.33 30,197
2016-12-13 $12.99 $13.10 $12.99 $13.10 $12.29 37,657
2016-12-12 $13.05 $13.18 $12.96 $13.00 $12.15 48,134
2016-12-09 $13.17 $13.17 $13.08 $13.12 $12.26 20,620
2016-12-08 $13.20 $13.20 $13.11 $13.14 $12.28 13,191
2016-12-07 $12.96 $13.23 $12.96 $13.23 $12.36 41,889
2016-12-06 $12.92 $12.99 $12.89 $12.96 $12.11 23,399
2016-12-05 $12.88 $12.88 $12.78 $12.85 $12.01 24,393
2016-12-02 $12.78 $12.85 $12.78 $12.80 $11.96 53,068
2016-12-01 $12.97 $12.97 $12.75 $12.78 $11.94 94,278
2016-11-30 $13.23 $13.23 $12.95 $12.95 $12.10 43,914
2016-11-29 $13.29 $13.31 $13.16 $13.20 $12.34 24,888
2016-11-28 $13.27 $13.41 $13.24 $13.30 $12.43 16,241
2016-11-25 $13.27 $13.36 $13.27 $13.31 $12.44 3,566
2016-11-23 $13.23 $13.26 $13.19 $13.24 $12.37 4,270
2016-11-22 $13.31 $13.41 $13.26 $13.31 $12.44 14,770
2016-11-21 $13.17 $13.33 $13.17 $13.29 $12.42 7,538
2016-11-18 $13.21 $13.26 $13.20 $13.21 $12.35 6,413
2016-11-17 $13.26 $13.35 $13.25 $13.25 $12.38 16,710
2016-11-16 $13.47 $13.53 $13.31 $13.31 $12.44 13,394
2016-11-15 $13.64 $13.69 $13.40 $13.43 $12.55 38,683
2016-11-14 $13.65 $13.77 $13.28 $13.63 $12.74 37,082
2016-11-11 $13.61 $13.75 $13.60 $13.74 $12.84 12,577
2016-11-10 $13.82 $13.82 $13.60 $13.71 $12.81 27,504
2016-11-09 $13.92 $13.92 $13.85 $13.90 $12.94 16,620
2016-11-08 $13.87 $14.07 $13.86 $14.03 $13.06 25,389
2016-11-07 $13.72 $13.84 $13.72 $13.84 $12.88 16,918
2016-11-04 $13.68 $13.75 $13.68 $13.75 $12.80 25,151
2016-11-03 $13.74 $13.80 $13.70 $13.71 $12.76 25,018
2016-11-02 $13.69 $13.86 $13.66 $13.71 $12.76 29,964
2016-11-01 $13.72 $13.72 $13.61 $13.68 $12.73 25,156
2016-10-31 $13.74 $13.74 $13.62 $13.70 $12.75 31,021
2016-10-28 $13.80 $13.80 $13.63 $13.68 $12.74 12,725
2016-10-27 $13.87 $13.87 $13.77 $13.86 $12.90 18,551
2016-10-26 $13.86 $13.88 $13.86 $13.87 $12.91 21,909
2016-10-25 $13.89 $13.93 $13.87 $13.88 $12.92 19,005
2016-10-24 $13.94 $13.95 $13.89 $13.89 $12.93 12,682
2016-10-21 $13.94 $14.00 $13.89 $13.93 $12.97 15,370
2016-10-20 $13.96 $14.07 $13.94 $13.94 $12.98 15,273
2016-10-19 $13.85 $14.00 $13.84 $13.96 $13.00 21,699
2016-10-18 $13.85 $13.93 $13.78 $13.85 $12.89 37,886
2016-10-17 $13.89 $13.90 $13.84 $13.87 $12.91 48,035
2016-10-14 $14.00 $14.02 $13.93 $13.93 $12.97 22,925
2016-10-13 $14.21 $14.21 $14.01 $14.08 $13.11 26,579
2016-10-12 $14.20 $14.26 $14.15 $14.26 $13.27 11,162
2016-10-11 $14.11 $14.35 $14.11 $14.34 $13.30 13,930
2016-10-10 $14.16 $14.18 $14.11 $14.17 $13.14 9,073
2016-10-07 $14.15 $14.16 $14.09 $14.10 $13.08 4,937
2016-10-06 $14.17 $14.18 $14.05 $14.16 $13.13 12,491
2016-10-05 $14.20 $14.21 $14.14 $14.18 $13.15 17,085
2016-10-04 $14.29 $14.29 $14.20 $14.20 $13.17 26,427
2016-10-03 $14.35 $14.36 $14.29 $14.30 $13.26 10,125
2016-09-30 $14.37 $14.37 $14.33 $14.36 $13.32 11,255
2016-09-29 $14.41 $14.41 $14.35 $14.36 $13.32 14,710
2016-09-28 $14.35 $14.46 $14.35 $14.38 $13.34 9,143
2016-09-27 $14.31 $14.39 $14.31 $14.34 $13.30 5,492
2016-09-26 $14.27 $14.32 $14.27 $14.30 $13.26 15,793
2016-09-23 $14.34 $14.35 $14.26 $14.30 $13.26 11,475
2016-09-22 $14.34 $14.44 $14.33 $14.34 $13.30 23,544
2016-09-21 $14.31 $14.32 $14.26 $14.32 $13.28 19,254
2016-09-20 $14.25 $14.31 $14.24 $14.30 $13.26 19,537
2016-09-19 $14.21 $14.24 $14.18 $14.22 $13.19 11,892
2016-09-16 $14.20 $14.23 $14.18 $14.23 $13.20 9,352
2016-09-15 $14.16 $14.22 $14.16 $14.22 $13.19 11,207
2016-09-14 $14.13 $14.22 $14.13 $14.20 $13.17 15,541
2016-09-13 $14.18 $14.24 $14.12 $14.12 $13.10 38,829
2016-09-12 $14.26 $14.28 $14.25 $14.26 $13.18 11,057
2016-09-09 $14.44 $14.44 $14.25 $14.28 $13.19 16,143
2016-09-08 $14.53 $14.56 $14.48 $14.48 $13.38 16,344
2016-09-07 $14.54 $14.57 $14.53 $14.54 $13.43 4,742
2016-09-06 $14.47 $14.59 $14.47 $14.55 $13.44 20,793
2016-09-02 $14.48 $14.49 $14.48 $14.48 $13.38 9,634
2016-09-01 $14.44 $14.52 $14.44 $14.48 $13.38 23,209
2016-08-31 $14.40 $14.50 $14.40 $14.48 $13.38 23,218
2016-08-30 $14.42 $14.47 $14.41 $14.41 $13.31 11,338
2016-08-29 $14.47 $14.49 $14.43 $14.43 $13.33 8,812
2016-08-26 $14.48 $14.52 $14.38 $14.44 $13.34 36,896
2016-08-25 $14.53 $14.53 $14.49 $14.49 $13.39 12,662
2016-08-24 $14.59 $14.59 $14.53 $14.53 $13.42 11,041
2016-08-23 $14.62 $14.63 $14.60 $14.61 $13.50 14,177
2016-08-22 $14.61 $14.64 $14.56 $14.62 $13.51 6,359
2016-08-19 $14.53 $14.61 $14.52 $14.61 $13.50 15,745
2016-08-18 $14.52 $14.57 $14.52 $14.54 $13.43 13,182
2016-08-17 $14.49 $14.56 $14.49 $14.55 $13.44 7,855
2016-08-16 $14.55 $14.56 $14.51 $14.51 $13.41 11,390
2016-08-15 $14.55 $14.56 $14.52 $14.52 $13.42 15,685
2016-08-12 $14.65 $14.68 $14.56 $14.56 $13.45 12,593
2016-08-11 $14.66 $14.66 $14.57 $14.57 $13.46 9,285
2016-08-10 $14.69 $14.73 $14.69 $14.70 $13.53 8,376
2016-08-09 $14.72 $14.72 $14.69 $14.69 $13.52 6,687
2016-08-08 $14.69 $14.74 $14.69 $14.72 $13.55 8,684
2016-08-05 $14.72 $14.74 $14.67 $14.72 $13.55 9,369
2016-08-04 $14.73 $14.75 $14.71 $14.72 $13.55 14,932
2016-08-03 $14.65 $14.75 $14.65 $14.72 $13.55 12,802
2016-08-02 $14.59 $14.68 $14.57 $14.68 $13.51 9,918
2016-08-01 $14.59 $14.65 $14.59 $14.62 $13.46 14,954
2016-07-29 $14.61 $14.67 $14.61 $14.62 $13.46 9,367
2016-07-28 $14.60 $14.65 $14.60 $14.61 $13.45 7,546
2016-07-27 $14.59 $14.66 $14.59 $14.61 $13.45 5,769
2016-07-26 $14.59 $14.64 $14.59 $14.60 $13.44 10,090
2016-07-25 $14.63 $14.67 $14.59 $14.60 $13.44 13,032
2016-07-22 $14.62 $14.69 $14.62 $14.66 $13.50 6,663
2016-07-21 $14.65 $14.66 $14.62 $14.64 $13.48 18,518
2016-07-20 $14.66 $14.68 $14.62 $14.62 $13.46 10,648
2016-07-19 $14.82 $14.82 $14.61 $14.67 $13.50 18,313
2016-07-18 $14.57 $14.80 $14.57 $14.79 $13.62 14,769
2016-07-15 $14.34 $14.61 $14.34 $14.60 $13.44 44,752
2016-07-14 $14.41 $14.43 $14.34 $14.41 $13.27 38,024
2016-07-13 $14.70 $14.70 $14.43 $14.50 $13.35 19,129
2016-07-12 $14.93 $14.93 $14.71 $14.75 $13.53 18,669
2016-07-11 $15.03 $15.03 $14.94 $14.94 $13.70 9,278
2016-07-08 $14.88 $15.01 $14.88 $15.00 $13.76 9,489
2016-07-07 $14.86 $14.93 $14.82 $14.88 $13.65 15,838
2016-07-06 $14.77 $14.89 $14.73 $14.89 $13.66 25,881
2016-07-05 $14.79 $14.79 $14.66 $14.79 $13.57 17,244
2016-07-01 $14.72 $14.81 $14.72 $14.79 $13.57 16,063
2016-06-30 $14.69 $14.77 $14.69 $14.72 $13.50 11,681
2016-06-29 $14.67 $14.74 $14.60 $14.71 $13.49 13,560
2016-06-28 $14.66 $14.79 $14.64 $14.68 $13.46 17,055
2016-06-27 $14.64 $14.75 $14.56 $14.66 $13.45 33,625
2016-06-24 $14.53 $14.75 $14.53 $14.58 $13.37 16,608
2016-06-23 $14.52 $14.59 $14.47 $14.59 $13.38 21,787
2016-06-22 $14.48 $14.54 $14.44 $14.45 $13.25 22,047
2016-06-21 $14.47 $14.51 $14.43 $14.45 $13.25 13,643
2016-06-20 $14.47 $14.53 $14.43 $14.43 $13.23 13,587
2016-06-17 $14.53 $14.55 $14.42 $14.54 $13.34 103,985
2016-06-16 $14.54 $14.58 $14.54 $14.54 $13.34 6,837
2016-06-15 $14.48 $14.50 $14.47 $14.50 $13.30 7,129
2016-06-14 $14.47 $14.50 $14.46 $14.50 $13.30 4,105
2016-06-13 $14.42 $14.52 $14.42 $14.51 $13.31 13,867
2016-06-10 $14.50 $14.50 $14.46 $14.47 $13.22 3,473
2016-06-09 $14.45 $14.50 $14.45 $14.50 $13.24 7,462
2016-06-08 $14.46 $14.49 $14.46 $14.47 $13.22 8,158
2016-06-07 $14.41 $14.51 $14.41 $14.48 $13.22 17,505
2016-06-06 $14.37 $14.44 $14.37 $14.41 $13.16 22,806
2016-06-03 $14.38 $14.46 $14.37 $14.42 $13.17 5,979
2016-06-02 $14.26 $14.39 $14.26 $14.37 $13.12 8,429
2016-06-01 $14.21 $14.28 $14.21 $14.28 $13.04 5,941
2016-05-31 $14.25 $14.27 $14.19 $14.20 $12.97 32,654
2016-05-27 $14.25 $14.31 $14.25 $14.28 $13.04 33,996
2016-05-26 $14.17 $14.28 $14.15 $14.28 $13.04 32,684
2016-05-25 $14.14 $14.21 $14.14 $14.15 $12.92 21,045
2016-05-24 $14.16 $14.19 $14.13 $14.18 $12.95 10,102
2016-05-23 $14.08 $14.17 $14.08 $14.16 $12.93 29,081
2016-05-20 $14.08 $14.09 $14.05 $14.07 $12.85 14,609
2016-05-19 $14.17 $14.19 $13.98 $13.98 $12.77 33,258
2016-05-18 $14.32 $14.33 $14.20 $14.20 $12.97 28,853
2016-05-17 $14.25 $14.35 $14.25 $14.31 $13.07 22,001
2016-05-16 $14.28 $14.32 $14.25 $14.25 $13.01 21,243
2016-05-13 $14.29 $14.38 $14.29 $14.30 $13.06 21,738
2016-05-12 $14.39 $14.40 $14.32 $14.32 $13.08 12,333
2016-05-11 $14.37 $14.40 $14.36 $14.37 $13.12 11,392
2016-05-10 $14.41 $14.51 $14.40 $14.42 $13.11 18,129
2016-05-09 $14.31 $14.46 $14.31 $14.44 $13.13 18,799
2016-05-06 $14.39 $14.40 $14.34 $14.34 $13.04 8,681
2016-05-05 $14.27 $14.38 $14.27 $14.38 $13.08 23,826
2016-05-04 $14.25 $14.31 $14.25 $14.27 $12.98 20,426
2016-05-03 $14.29 $14.35 $14.24 $14.28 $12.99 14,153
2016-05-02 $14.26 $14.36 $14.25 $14.26 $12.97 41,456
2016-04-29 $14.19 $14.31 $14.19 $14.28 $12.99 24,878
2016-04-28 $14.20 $14.29 $14.14 $14.27 $12.98 29,132
2016-04-27 $14.14 $14.20 $14.13 $14.20 $12.91 19,853
2016-04-26 $14.13 $14.19 $14.11 $14.15 $12.87 27,894
2016-04-25 $14.18 $14.18 $14.10 $14.10 $12.82 14,988
2016-04-22 $14.15 $14.19 $14.14 $14.16 $12.88 16,468
2016-04-21 $14.14 $14.19 $14.09 $14.18 $12.90 17,382
2016-04-20 $14.16 $14.16 $14.10 $14.14 $12.86 8,644
2016-04-19 $14.12 $14.16 $14.11 $14.13 $12.85 7,441
2016-04-18 $14.10 $14.16 $14.06 $14.15 $12.87 11,656
2016-04-15 $14.00 $14.13 $14.00 $14.12 $12.84 24,490
2016-04-14 $14.03 $14.09 $14.01 $14.03 $12.76 14,920
2016-04-13 $14.02 $14.08 $14.02 $14.06 $12.79 33,819
2016-04-12 $14.09 $14.12 $14.09 $14.10 $12.77 15,349
2016-04-11 $14.09 $14.12 $14.08 $14.08 $12.75 15,127
2016-04-08 $14.11 $14.15 $14.08 $14.08 $12.75 11,099
2016-04-07 $14.05 $14.13 $14.05 $14.09 $12.76 13,793
2016-04-06 $14.04 $14.14 $14.04 $14.08 $12.75 15,624
2016-04-05 $14.00 $14.06 $14.00 $14.03 $12.70 12,180
2016-04-04 $13.99 $14.01 $13.95 $13.99 $12.67 21,531
2016-04-01 $13.96 $14.00 $13.93 $13.96 $12.64 27,536
2016-03-31 $13.92 $14.01 $13.92 $13.94 $12.62 32,542
2016-03-30 $13.91 $13.95 $13.90 $13.92 $12.60 14,858
2016-03-29 $13.88 $13.94 $13.87 $13.94 $12.62 27,903
2016-03-28 $13.88 $13.93 $13.86 $13.92 $12.60 19,201
2016-03-24 $13.91 $13.94 $13.88 $13.90 $12.59 9,578
2016-03-23 $13.89 $13.93 $13.89 $13.91 $12.59 10,052
2016-03-22 $13.86 $13.94 $13.86 $13.89 $12.58 12,846
2016-03-21 $13.94 $13.94 $13.87 $13.90 $12.59 14,315
2016-03-18 $13.91 $13.96 $13.89 $13.94 $12.62 15,781
2016-03-17 $13.90 $13.93 $13.90 $13.91 $12.59 9,937
2016-03-16 $13.82 $13.89 $13.82 $13.87 $12.56 14,592
2016-03-15 $13.83 $13.83 $13.80 $13.83 $12.52 8,589
2016-03-14 $13.81 $13.89 $13.81 $13.85 $12.54 9,308
2016-03-11 $13.84 $13.84 $13.82 $13.83 $12.52 6,774
2016-03-10 $13.87 $13.92 $13.86 $13.92 $12.55 14,282
2016-03-09 $13.90 $13.91 $13.89 $13.89 $12.52 9,774
2016-03-08 $13.86 $13.92 $13.85 $13.89 $12.52 12,412
2016-03-07 $13.85 $13.89 $13.84 $13.89 $12.52 7,716
2016-03-04 $13.87 $13.88 $13.87 $13.87 $12.50 3,535
2016-03-03 $13.85 $13.88 $13.85 $13.88 $12.51 1,928
2016-03-02 $13.83 $13.89 $13.80 $13.86 $12.49 18,665
2016-03-01 $13.83 $13.87 $13.83 $13.86 $12.49 13,293
2016-02-29 $13.84 $13.86 $13.82 $13.82 $12.46 16,147
2016-02-26 $13.87 $13.89 $13.80 $13.81 $12.45 13,301
2016-02-25 $13.94 $13.95 $13.88 $13.90 $12.53 14,569
2016-02-24 $13.90 $13.93 $13.88 $13.91 $12.54 8,274
2016-02-23 $13.84 $13.91 $13.84 $13.90 $12.53 25,879
2016-02-22 $13.91 $13.91 $13.85 $13.86 $12.49 42,000
2016-02-19 $13.83 $13.87 $13.83 $13.87 $12.50 4,300
2016-02-18 $13.83 $13.86 $13.82 $13.86 $12.49 12,110
2016-02-17 $13.83 $13.85 $13.83 $13.83 $12.47 13,324
2016-02-16 $13.94 $13.94 $13.85 $13.85 $12.48 27,972
2016-02-12 $13.91 $13.94 $13.81 $13.91 $12.54 14,412
2016-02-11 $13.95 $13.99 $13.91 $13.91 $12.54 16,049
2016-02-10 $13.96 $13.96 $13.91 $13.96 $12.58 8,033
2016-02-09 $13.97 $13.99 $13.97 $13.98 $12.55 6,063
2016-02-08 $13.95 $14.03 $13.94 $14.03 $12.59 30,177
2016-02-05 $13.96 $13.99 $13.96 $13.96 $12.53 3,474
2016-02-04 $13.95 $13.99 $13.94 $13.98 $12.55 5,707
2016-02-03 $13.91 $13.96 $13.91 $13.95 $12.52 9,172
2016-02-02 $13.95 $13.97 $13.94 $13.95 $12.52 10,005
2016-02-01 $13.88 $13.91 $13.87 $13.89 $12.47 3,664
2016-01-29 $13.86 $13.97 $13.77 $13.90 $12.47 80,444
2016-01-28 $13.78 $13.84 $13.77 $13.84 $12.42 5,851
2016-01-27 $13.78 $13.84 $13.76 $13.76 $12.35 11,670
2016-01-26 $13.71 $13.80 $13.71 $13.80 $12.38 14,276
2016-01-25 $13.73 $13.79 $13.73 $13.73 $12.32 8,810
2016-01-22 $13.73 $13.79 $13.67 $13.77 $12.36 8,749
2016-01-21 $13.62 $13.75 $13.62 $13.75 $12.34 8,060
2016-01-20 $13.62 $13.63 $13.55 $13.62 $12.22 28,114
2016-01-19 $13.81 $13.83 $13.53 $13.55 $12.16 43,491
2016-01-15 $13.84 $13.84 $13.80 $13.81 $12.39 6,625
2016-01-14 $13.82 $13.84 $13.80 $13.80 $12.38 15,736
2016-01-13 $13.90 $13.90 $13.83 $13.84 $12.42 14,399
2016-01-12 $13.90 $13.94 $13.85 $13.90 $12.42 24,707
2016-01-11 $13.92 $13.93 $13.85 $13.87 $12.39 78,560
2016-01-08 $13.88 $13.98 $13.85 $13.97 $12.48 11,121
2016-01-07 $13.87 $13.92 $13.84 $13.92 $12.44 4,527
2016-01-06 $13.83 $13.89 $13.74 $13.86 $12.38 11,322
2016-01-05 $13.75 $13.84 $13.70 $13.84 $12.37 16,860
2016-01-04 $13.69 $13.74 $13.67 $13.70 $12.24 7,516
2015-12-31 $13.72 $13.76 $13.71 $13.76 $12.29 22,811
2015-12-30 $13.66 $13.72 $13.62 $13.69 $12.23 38,185
2015-12-29 $13.57 $13.67 $13.57 $13.67 $12.21 12,109
2015-12-28 $13.58 $13.62 $13.54 $13.61 $12.16 11,969
2015-12-24 $13.54 $13.59 $13.52 $13.56 $12.12 4,482
2015-12-23 $13.45 $13.53 $13.45 $13.48 $12.04 13,055
2015-12-22 $13.42 $13.49 $13.42 $13.45 $12.02 9,379
2015-12-21 $13.44 $13.48 $13.41 $13.44 $12.01 15,769
2015-12-18 $13.31 $13.43 $13.30 $13.40 $11.97 15,298
2015-12-17 $13.26 $13.34 $13.26 $13.31 $11.89 62,371
2015-12-16 $13.21 $13.25 $13.21 $13.22 $11.81 23,977
2015-12-15 $13.21 $13.26 $13.19 $13.21 $11.80 26,826
2015-12-14 $13.29 $13.31 $13.20 $13.22 $11.81 21,049
2015-12-11 $13.34 $13.37 $13.30 $13.30 $11.88 29,736
2015-12-10 $13.39 $13.49 $13.32 $13.36 $11.88 220,051
2015-12-09 $13.45 $13.45 $13.42 $13.44 $11.95 13,106
2015-12-08 $13.41 $13.44 $13.38 $13.43 $11.94 13,888
2015-12-07 $13.38 $13.41 $13.37 $13.37 $11.89 8,148
2015-12-04 $13.35 $13.40 $13.35 $13.39 $11.91 4,350
2015-12-03 $13.45 $13.45 $13.36 $13.36 $11.88 6,625
2015-12-02 $13.44 $13.47 $13.43 $13.44 $11.95 6,147
2015-12-01 $13.39 $13.47 $13.39 $13.44 $11.95 13,076
2015-11-30 $13.44 $13.44 $13.38 $13.41 $11.93 13,054
2015-11-27 $13.37 $13.39 $13.37 $13.39 $11.91 1,725
2015-11-25 $13.38 $13.41 $13.35 $13.35 $11.87 10,768
2015-11-24 $13.38 $13.40 $13.35 $13.40 $11.92 14,008
2015-11-23 $13.34 $13.38 $13.32 $13.38 $11.90 6,172
2015-11-20 $13.30 $13.35 $13.30 $13.32 $11.85 5,376
2015-11-19 $13.30 $13.31 $13.29 $13.31 $11.84 8,546
2015-11-18 $13.29 $13.30 $13.25 $13.30 $11.83 9,298
2015-11-17 $13.31 $13.31 $13.24 $13.26 $11.79 17,234
2015-11-16 $13.29 $13.32 $13.27 $13.32 $11.85 3,539
2015-11-13 $13.29 $13.29 $13.26 $13.28 $11.81 4,689
2015-11-12 $13.25 $13.31 $13.23 $13.30 $11.83 43,477
2015-11-11 $13.22 $13.26 $13.19 $13.26 $11.79 8,444
2015-11-10 $13.08 $13.23 $13.08 $13.23 $11.77 11,074
2015-11-09 $13.32 $13.32 $13.16 $13.17 $11.66 24,696
2015-11-06 $13.35 $13.37 $13.29 $13.31 $11.78 51,795
2015-11-05 $13.42 $13.44 $13.36 $13.37 $11.84 6,836
2015-11-04 $13.40 $13.46 $13.39 $13.43 $11.89 8,621
2015-11-03 $13.41 $13.45 $13.40 $13.41 $11.87 6,782
2015-11-02 $13.38 $13.45 $13.38 $13.42 $11.88 8,304
2015-10-30 $13.45 $13.45 $13.36 $13.37 $11.84 56,287
2015-10-29 $13.37 $13.43 $13.37 $13.43 $11.89 6,811
2015-10-28 $13.37 $13.42 $13.36 $13.37 $11.84 20,815
2015-10-27 $13.37 $13.43 $13.35 $13.35 $11.82 8,565
2015-10-26 $13.37 $13.39 $13.36 $13.38 $11.84 7,091
2015-10-23 $13.36 $13.40 $13.36 $13.39 $11.85 2,525
2015-10-22 $13.34 $13.40 $13.34 $13.38 $11.84 18,473
2015-10-21 $13.33 $13.37 $13.33 $13.33 $11.80 19,937
2015-10-20 $13.33 $13.36 $13.31 $13.31 $11.78 12,855
2015-10-19 $13.35 $13.38 $13.32 $13.34 $11.81 19,003
2015-10-16 $13.37 $13.38 $13.36 $13.36 $11.83 8,125
2015-10-15 $13.36 $13.42 $13.34 $13.36 $11.83 14,187
2015-10-14 $13.28 $13.40 $13.28 $13.40 $11.86 22,267
2015-10-13 $13.26 $13.30 $13.26 $13.29 $11.76 3,020
2015-10-12 $13.31 $13.37 $13.31 $13.32 $11.74 4,070
2015-10-09 $13.32 $13.37 $13.32 $13.33 $11.75 3,903
2015-10-08 $13.31 $13.33 $13.31 $13.32 $11.74 3,424
2015-10-07 $13.34 $13.35 $13.29 $13.31 $11.73 17,403
2015-10-06 $13.32 $13.37 $13.32 $13.35 $11.76 5,861
2015-10-05 $13.36 $13.43 $13.31 $13.31 $11.73 28,110
2015-10-02 $13.34 $13.38 $13.34 $13.36 $11.77 13,513
2015-10-01 $13.33 $13.38 $13.32 $13.32 $11.74 6,265
2015-09-30 $13.35 $13.35 $13.30 $13.33 $11.75 6,149
2015-09-29 $13.26 $13.32 $13.26 $13.32 $11.74 4,403
2015-09-28 $13.25 $13.30 $13.25 $13.26 $11.68 5,860
2015-09-25 $13.25 $13.31 $13.25 $13.27 $11.69 7,315
2015-09-24 $13.33 $13.35 $13.27 $13.27 $11.69 13,028
2015-09-23 $13.32 $13.32 $13.29 $13.31 $11.73 7,053
2015-09-22 $13.27 $13.35 $13.27 $13.34 $11.75 12,038
2015-09-21 $13.37 $13.37 $13.27 $13.27 $11.69 5,273
2015-09-18 $13.25 $13.33 $13.25 $13.30 $11.72 13,386
2015-09-17 $13.19 $13.29 $13.19 $13.26 $11.68 15,981
2015-09-16 $13.25 $13.26 $13.19 $13.19 $11.62 13,883
2015-09-15 $13.36 $13.37 $13.26 $13.26 $11.68 12,922
2015-09-14 $13.41 $13.46 $13.36 $13.36 $11.77 8,595
2015-09-11 $13.38 $13.46 $13.38 $13.43 $11.83 5,751
2015-09-10 $13.46 $13.57 $13.43 $13.43 $11.78 11,661
2015-09-09 $13.50 $13.57 $13.48 $13.49 $11.83 14,109
2015-09-08 $13.45 $13.52 $13.45 $13.50 $11.84 23,072
2015-09-04 $13.41 $13.50 $13.41 $13.47 $11.82 7,977
2015-09-03 $13.41 $13.47 $13.41 $13.42 $11.77 12,362
2015-09-02 $13.43 $13.45 $13.42 $13.44 $11.79 5,886
2015-09-01 $13.46 $13.48 $13.38 $13.46 $11.81 13,022
2015-08-31 $13.43 $13.47 $13.38 $13.44 $11.79 10,402
2015-08-28 $13.46 $13.47 $13.41 $13.43 $11.78 8,394
2015-08-27 $13.42 $13.48 $13.38 $13.38 $11.74 10,672
2015-08-26 $13.42 $13.48 $13.42 $13.43 $11.78 10,111
2015-08-25 $13.55 $13.55 $13.46 $13.46 $11.81 14,791
2015-08-24 $13.43 $13.55 $13.29 $13.55 $11.89 14,380
2015-08-21 $13.60 $13.67 $13.59 $13.60 $11.93 10,167
2015-08-20 $13.57 $13.68 $13.57 $13.60 $11.93 8,394
2015-08-19 $13.64 $13.64 $13.59 $13.60 $11.93 10,711
2015-08-18 $13.59 $13.67 $13.48 $13.60 $11.93 114,027
2015-08-17 $13.69 $13.69 $13.62 $13.63 $11.96 6,946
2015-08-14 $13.66 $13.69 $13.63 $13.68 $12.00 7,293
2015-08-13 $13.78 $13.81 $13.67 $13.68 $12.00 21,406
2015-08-12 $13.72 $13.82 $13.72 $13.73 $12.04 16,229
2015-08-11 $13.67 $13.83 $13.67 $13.82 $12.07 17,647
2015-08-10 $13.63 $13.67 $13.58 $13.67 $11.94 20,067
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.