PUTNAM INVESTORS FUND CLASS Y SHARES (PNVYX) Exchange: NMFQS

  1. Profile
  2. PUTNAM INVESTORS FUND CLASS Y SHARES (PNVYX)

Data as of Oct. 8, 2025

$29.52 ($0.00) 0.00%

PUTNAM INVESTORS FUND CLASS Y SHARES - Daily Information
Click for more stock information on PUTNAM INVESTORS FUND CLASS Y SHARES.
Daily Information Data
Date Oct. 8, 2025
Open $29.52
Previous Close $29.52
High $29.52
Low $29.52
Adjusted Open $29.52
Previous Adjusted Close $29.52
Adjusted High $29.52
Adjusted Low $29.52
Invest in PUTNAM INVESTORS FUND CLASS Y SHARES (PNVYX)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for PUTNAM INVESTORS FUND CLASS Y SHARES (PNVYX)
Date Open High Low Close Adj.Close Volume
2018-06-28 $29.52 $29.52 $29.52 $29.52 $29.52 0
2018-06-27 $29.52 $29.52 $29.52 $29.52 $29.52 0
2018-06-26 $29.52 $29.52 $29.52 $29.52 $29.52 0
2018-06-25 $29.52 $29.52 $29.52 $29.52 $29.52 0
2018-06-22 $29.52 $29.52 $29.52 $29.52 $29.52 0
2018-06-21 $29.45 $29.45 $29.45 $29.45 $29.45 0
2018-06-20 $29.59 $29.59 $29.59 $29.59 $29.59 0
2018-06-19 $29.81 $29.81 $29.81 $29.81 $29.50 0
2018-06-18 $29.96 $29.96 $29.96 $29.96 $29.64 0
2018-06-15 $30.00 $30.00 $30.00 $30.00 $29.68 0
2018-06-14 $30.11 $30.11 $30.11 $30.11 $29.79 0
2018-06-13 $30.09 $30.09 $30.09 $30.09 $29.77 0
2018-06-12 $30.23 $30.23 $30.23 $30.23 $29.91 0
2018-06-11 $30.21 $30.21 $30.21 $30.21 $29.89 0
2018-06-08 $30.14 $30.14 $30.14 $30.14 $29.82 0
2018-06-07 $30.08 $30.08 $30.08 $30.08 $29.76 0
2018-06-06 $30.11 $30.11 $30.11 $30.11 $29.79 0
2018-06-05 $29.83 $29.83 $29.83 $29.83 $29.51 0
2018-06-04 $29.81 $29.81 $29.81 $29.81 $29.50 0
2018-06-01 $29.65 $29.65 $29.65 $29.65 $29.34 0
2018-05-31 $29.31 $29.31 $29.31 $29.31 $29.00 0
2018-05-30 $29.48 $29.48 $29.48 $29.48 $29.17 0
2018-05-29 $29.10 $29.10 $29.10 $29.10 $28.79 0
2018-05-25 $29.47 $29.47 $29.47 $29.47 $29.16 0
2018-05-24 $29.60 $29.60 $29.60 $29.60 $29.29 0
2018-05-23 $29.69 $29.69 $29.69 $29.69 $29.38 0
2018-05-22 $29.67 $29.67 $29.67 $29.67 $29.36 0
2018-05-21 $29.77 $29.77 $29.77 $29.77 $29.46 0
2018-05-18 $29.52 $29.52 $29.52 $29.52 $29.21 0
2018-05-17 $29.64 $29.64 $29.64 $29.64 $29.33 0
2018-05-16 $29.67 $29.67 $29.67 $29.67 $29.36 0
2018-05-15 $29.54 $29.54 $29.54 $29.54 $29.23 0
2018-05-14 $29.72 $29.72 $29.72 $29.72 $29.41 0
2018-05-11 $29.64 $29.64 $29.64 $29.64 $29.33 0
2018-05-10 $29.56 $29.56 $29.56 $29.56 $29.25 0
2018-05-09 $29.28 $29.28 $29.28 $29.28 $28.97 0
2018-05-08 $28.98 $28.98 $28.98 $28.98 $28.67 0
2018-05-07 $28.97 $28.97 $28.97 $28.97 $28.66 0
2018-05-04 $28.90 $28.90 $28.90 $28.90 $28.59 0
2018-05-03 $28.54 $28.54 $28.54 $28.54 $28.24 0
2018-05-02 $28.62 $28.62 $28.62 $28.62 $28.32 0
2018-05-01 $28.79 $28.79 $28.79 $28.79 $28.49 0
2018-04-30 $28.73 $28.73 $28.73 $28.73 $28.43 0
2018-04-27 $28.95 $28.95 $28.95 $28.95 $28.64 0
2018-04-26 $28.97 $28.97 $28.97 $28.97 $28.66 0
2018-04-25 $28.70 $28.70 $28.70 $28.70 $28.40 0
2018-04-24 $28.63 $28.63 $28.63 $28.63 $28.33 0
2018-04-23 $28.99 $28.99 $28.99 $28.99 $28.68 0
2018-04-20 $29.00 $29.00 $29.00 $29.00 $28.69 0
2018-04-19 $29.28 $29.28 $29.28 $29.28 $28.97 0
2018-04-18 $29.41 $29.41 $29.41 $29.41 $29.10 0
2018-04-17 $29.37 $29.37 $29.37 $29.37 $29.06 0
2018-04-16 $29.09 $29.09 $29.09 $29.09 $28.78 0
2018-04-13 $28.86 $28.86 $28.86 $28.86 $28.56 0
2018-04-12 $28.98 $28.98 $28.98 $28.98 $28.67 0
2018-04-11 $28.70 $28.70 $28.70 $28.70 $28.40 0
2018-04-10 $28.87 $28.87 $28.87 $28.87 $28.56 0
2018-04-09 $28.35 $28.35 $28.35 $28.35 $28.05 0
2018-04-06 $28.26 $28.26 $28.26 $28.26 $27.96 0
2018-04-05 $28.86 $28.86 $28.86 $28.86 $28.56 0
2018-04-04 $28.62 $28.62 $28.62 $28.62 $28.32 0
2018-04-03 $28.29 $28.29 $28.29 $28.29 $27.99 0
2018-04-02 $27.96 $27.96 $27.96 $27.96 $27.66 0
2018-03-29 $28.59 $28.59 $28.59 $28.59 $28.29 0
2018-03-28 $28.18 $28.18 $28.18 $28.18 $27.88 0
2018-03-27 $28.27 $28.27 $28.27 $28.27 $27.97 0
2018-03-26 $28.82 $28.82 $28.82 $28.82 $28.52 0
2018-03-23 $28.01 $28.01 $28.01 $28.01 $27.71 0
2018-03-22 $28.62 $28.62 $28.62 $28.62 $28.32 0
2018-03-21 $29.39 $29.39 $29.39 $29.39 $29.08 0
2018-03-20 $29.39 $29.39 $29.39 $29.39 $29.08 0
2018-03-19 $29.35 $29.35 $29.35 $29.35 $29.04 0
2018-03-16 $29.76 $29.76 $29.76 $29.76 $29.45 0
2018-03-15 $29.67 $29.67 $29.67 $29.67 $29.36 0
2018-03-14 $29.71 $29.71 $29.71 $29.71 $29.40 0
2018-03-13 $29.91 $29.91 $29.91 $29.91 $29.59 0
2018-03-12 $30.13 $30.13 $30.13 $30.13 $29.81 0
2018-03-09 $30.18 $30.18 $30.18 $30.18 $29.86 0
2018-03-08 $29.65 $29.65 $29.65 $29.65 $29.34 0
2018-03-07 $29.57 $29.57 $29.57 $29.57 $29.26 0
2018-03-06 $29.63 $29.63 $29.63 $29.63 $29.32 0
2018-03-05 $29.53 $29.53 $29.53 $29.53 $29.22 0
2018-03-02 $29.22 $29.22 $29.22 $29.22 $28.91 0
2018-03-01 $29.11 $29.11 $29.11 $29.11 $28.80 0
2018-02-28 $29.46 $29.46 $29.46 $29.46 $29.15 0
2018-02-27 $29.80 $29.80 $29.80 $29.80 $29.49 0
2018-02-26 $30.18 $30.18 $30.18 $30.18 $29.86 0
2018-02-23 $29.87 $29.87 $29.87 $29.87 $29.55 0
2018-02-22 $29.43 $29.43 $29.43 $29.43 $29.12 0
2018-02-21 $29.38 $29.38 $29.38 $29.38 $29.07 0
2018-02-20 $29.54 $29.54 $29.54 $29.54 $29.23 0
2018-02-16 $29.70 $29.70 $29.70 $29.70 $29.39 0
2018-02-15 $29.70 $29.70 $29.70 $29.70 $29.39 0
2018-02-14 $29.38 $29.38 $29.38 $29.38 $29.07 0
2018-02-13 $28.91 $28.91 $28.91 $28.91 $28.60 0
2018-02-12 $28.81 $28.81 $28.81 $28.81 $28.51 0
2018-02-09 $28.42 $28.42 $28.42 $28.42 $28.12 0
2018-02-08 $28.03 $28.03 $28.03 $28.03 $27.73 0
2018-02-07 $29.15 $29.15 $29.15 $29.15 $28.84 0
2018-02-06 $29.28 $29.28 $29.28 $29.28 $28.97 0
2018-02-05 $28.69 $28.69 $28.69 $28.69 $28.39 0
2018-02-02 $29.87 $29.87 $29.87 $29.87 $29.55 0
2018-02-01 $30.63 $30.63 $30.63 $30.63 $30.31 0
2018-01-31 $30.58 $30.58 $30.58 $30.58 $30.26 0
2018-01-30 $30.61 $30.61 $30.61 $30.61 $30.29 0
2018-01-29 $30.99 $30.99 $30.99 $30.99 $30.66 0
2018-01-26 $31.17 $31.17 $31.17 $31.17 $30.84 0
2018-01-25 $30.78 $30.78 $30.78 $30.78 $30.45 0
2018-01-24 $30.80 $30.80 $30.80 $30.80 $30.47 0
2018-01-23 $30.84 $30.84 $30.84 $30.84 $30.51 0
2018-01-22 $30.83 $30.83 $30.83 $30.83 $30.50 0
2018-01-19 $30.47 $30.47 $30.47 $30.47 $30.15 0
2018-01-18 $30.31 $30.31 $30.31 $30.31 $29.99 0
2018-01-17 $30.35 $30.35 $30.35 $30.35 $30.03 0
2018-01-16 $30.04 $30.04 $30.04 $30.04 $29.72 0
2018-01-12 $30.19 $30.19 $30.19 $30.19 $29.87 0
2018-01-11 $29.92 $29.92 $29.92 $29.92 $29.60 0
2018-01-10 $29.61 $29.61 $29.61 $29.61 $29.30 0
2018-01-09 $29.62 $29.62 $29.62 $29.62 $29.31 0
2018-01-08 $29.52 $29.52 $29.52 $29.52 $29.21 0
2018-01-05 $29.52 $29.52 $29.52 $29.52 $29.21 0
2018-01-04 $29.34 $29.34 $29.34 $29.34 $29.03 0
2018-01-03 $29.20 $29.20 $29.20 $29.20 $28.89 0
2018-01-02 $29.09 $29.09 $29.09 $29.09 $28.78 0
2017-12-29 $28.80 $28.80 $28.80 $28.80 $28.50 0
2017-12-28 $28.94 $28.94 $28.94 $28.94 $28.63 0
2017-12-27 $28.87 $28.87 $28.87 $28.87 $28.56 0
2017-12-26 $28.86 $28.86 $28.86 $28.86 $28.56 0
2017-12-22 $28.86 $28.86 $28.86 $28.86 $28.56 0
2017-12-21 $28.87 $28.87 $28.87 $28.87 $28.56 0
2017-12-20 $28.79 $28.79 $28.79 $28.79 $28.49 0
2017-12-19 $28.76 $28.76 $28.76 $28.76 $28.46 0
2017-12-18 $28.84 $28.84 $28.84 $28.84 $28.54 0
2017-12-15 $28.66 $28.66 $28.66 $28.66 $28.36 0
2017-12-14 $28.37 $28.37 $28.37 $28.37 $28.07 0
2017-12-13 $28.49 $28.49 $28.49 $28.49 $28.19 0
2017-12-12 $28.48 $28.48 $28.48 $28.48 $28.18 0
2017-12-11 $28.41 $28.41 $28.41 $28.41 $28.11 0
2017-12-08 $28.31 $28.31 $28.31 $28.31 $28.01 0
2017-12-07 $28.10 $28.10 $28.10 $28.10 $27.80 0
2017-12-06 $27.97 $27.97 $27.97 $27.97 $27.67 0
2017-12-05 $28.38 $28.38 $28.38 $28.38 $27.73 0
2017-12-04 $28.52 $28.52 $28.52 $28.52 $27.87 0
2017-12-01 $28.53 $28.53 $28.53 $28.53 $27.88 0
2017-11-30 $28.58 $28.58 $28.58 $28.58 $27.92 0
2017-11-29 $28.36 $28.36 $28.36 $28.36 $27.71 0
2017-11-28 $28.39 $28.39 $28.39 $28.39 $27.74 0
2017-11-27 $28.05 $28.05 $28.05 $28.05 $27.41 0
2017-11-24 $28.09 $28.09 $28.09 $28.09 $27.45 0
2017-11-22 $28.07 $28.07 $28.07 $28.07 $27.43 0
2017-11-21 $28.09 $28.09 $28.09 $28.09 $27.45 0
2017-11-20 $27.92 $27.92 $27.92 $27.92 $27.28 0
2017-11-17 $27.87 $27.87 $27.87 $27.87 $27.23 0
2017-11-16 $27.91 $27.91 $27.91 $27.91 $27.27 0
2017-11-15 $27.68 $27.68 $27.68 $27.68 $27.05 0
2017-11-14 $27.79 $27.79 $27.79 $27.79 $27.15 0
2017-11-13 $27.87 $27.87 $27.87 $27.87 $27.23 0
2017-11-10 $27.85 $27.85 $27.85 $27.85 $27.21 0
2017-11-09 $27.87 $27.87 $27.87 $27.87 $27.23 0
2017-11-08 $28.00 $28.00 $28.00 $28.00 $27.36 0
2017-11-07 $27.92 $27.92 $27.92 $27.92 $27.28 0
2017-11-06 $27.95 $27.95 $27.95 $27.95 $27.31 0
2017-11-03 $27.93 $27.93 $27.93 $27.93 $27.29 0
2017-11-02 $27.85 $27.85 $27.85 $27.85 $27.21 0
2017-11-01 $27.80 $27.80 $27.80 $27.80 $27.16 0
2017-10-31 $27.75 $27.75 $27.75 $27.75 $27.11 0
2017-10-30 $27.72 $27.72 $27.72 $27.72 $27.08 0
2017-10-27 $27.79 $27.79 $27.79 $27.79 $27.15 0
2017-10-26 $27.60 $27.60 $27.60 $27.60 $26.97 0
2017-10-25 $27.62 $27.62 $27.62 $27.62 $26.99 0
2017-10-24 $27.76 $27.76 $27.76 $27.76 $27.12 0
2017-10-23 $27.64 $27.64 $27.64 $27.64 $27.01 0
2017-10-20 $27.76 $27.76 $27.76 $27.76 $27.12 0
2017-10-19 $27.62 $27.62 $27.62 $27.62 $26.99 0
2017-10-18 $27.62 $27.62 $27.62 $27.62 $26.99 0
2017-10-17 $27.53 $27.53 $27.53 $27.53 $26.90 0
2017-10-16 $27.53 $27.53 $27.53 $27.53 $26.90 0
2017-10-13 $27.43 $27.43 $27.43 $27.43 $26.80 0
2017-10-12 $27.38 $27.38 $27.38 $27.38 $26.75 0
2017-10-11 $27.45 $27.45 $27.45 $27.45 $26.82 0
2017-10-10 $27.41 $27.41 $27.41 $27.41 $26.78 0
2017-10-09 $27.34 $27.34 $27.34 $27.34 $26.71 0
2017-10-06 $27.41 $27.41 $27.41 $27.41 $26.78 0
2017-10-05 $27.45 $27.45 $27.45 $27.45 $26.82 0
2017-10-04 $27.28 $27.28 $27.28 $27.28 $26.65 0
2017-10-03 $27.29 $27.29 $27.29 $27.29 $26.66 0
2017-10-02 $27.23 $27.23 $27.23 $27.23 $26.61 0
2017-09-29 $27.12 $27.12 $27.12 $27.12 $26.50 0
2017-09-28 $27.02 $27.02 $27.02 $27.02 $26.40 0
2017-09-27 $26.97 $26.97 $26.97 $26.97 $26.35 0
2017-09-26 $26.79 $26.79 $26.79 $26.79 $26.18 0
2017-09-25 $26.77 $26.77 $26.77 $26.77 $26.16 0
2017-09-22 $26.85 $26.85 $26.85 $26.85 $26.23 0
2017-09-21 $26.81 $26.81 $26.81 $26.81 $26.20 0
2017-09-20 $26.86 $26.86 $26.86 $26.86 $26.24 0
2017-09-19 $26.84 $26.84 $26.84 $26.84 $26.22 0
2017-09-18 $26.80 $26.80 $26.80 $26.80 $26.19 0
2017-09-15 $26.73 $26.73 $26.73 $26.73 $26.12 0
2017-09-14 $26.70 $26.70 $26.70 $26.70 $26.09 0
2017-09-13 $26.74 $26.74 $26.74 $26.74 $26.13 0
2017-09-12 $26.71 $26.71 $26.71 $26.71 $26.10 0
2017-09-11 $26.55 $26.55 $26.55 $26.55 $25.94 0
2017-09-08 $26.25 $26.25 $26.25 $26.25 $25.65 0
2017-09-07 $26.32 $26.32 $26.32 $26.32 $25.72 0
2017-09-06 $26.32 $26.32 $26.32 $26.32 $25.72 0
2017-09-05 $26.22 $26.22 $26.22 $26.22 $25.62 0
2017-09-01 $26.45 $26.45 $26.45 $26.45 $25.84 0
2017-08-31 $26.36 $26.36 $26.36 $26.36 $25.76 0
2017-08-30 $26.19 $26.19 $26.19 $26.19 $25.59 0
2017-08-29 $26.05 $26.05 $26.05 $26.05 $25.45 0
2017-08-28 $26.04 $26.04 $26.04 $26.04 $25.44 0
2017-08-25 $26.03 $26.03 $26.03 $26.03 $25.43 0
2017-08-24 $25.98 $25.98 $25.98 $25.98 $25.38 0
2017-08-23 $26.02 $26.02 $26.02 $26.02 $25.42 0
2017-08-22 $26.10 $26.10 $26.10 $26.10 $25.50 0
2017-08-21 $25.79 $25.79 $25.79 $25.79 $25.20 0
2017-08-18 $25.78 $25.78 $25.78 $25.78 $25.19 0
2017-08-17 $25.81 $25.81 $25.81 $25.81 $25.22 0
2017-08-16 $26.25 $26.25 $26.25 $26.25 $25.65 0
2017-08-15 $26.22 $26.22 $26.22 $26.22 $25.62 0
2017-08-14 $26.24 $26.24 $26.24 $26.24 $25.64 0
2017-08-11 $25.97 $25.97 $25.97 $25.97 $25.37 0
2017-08-10 $25.92 $25.92 $25.92 $25.92 $25.33 0
2017-08-09 $26.33 $26.33 $26.33 $26.33 $25.73 0
2017-08-08 $26.36 $26.36 $26.36 $26.36 $25.76 0
2017-08-07 $26.43 $26.43 $26.43 $26.43 $25.82 0
2017-08-04 $26.35 $26.35 $26.35 $26.35 $25.75 0
2017-08-03 $26.24 $26.24 $26.24 $26.24 $25.64 0
2017-08-02 $26.28 $26.28 $26.28 $26.28 $25.68 0
2017-08-01 $26.28 $26.28 $26.28 $26.28 $25.68 0
2017-07-31 $26.23 $26.23 $26.23 $26.23 $25.63 0
2017-07-28 $26.24 $26.24 $26.24 $26.24 $25.64 0
2017-07-27 $26.23 $26.23 $26.23 $26.23 $25.63 0
2017-07-26 $26.34 $26.34 $26.34 $26.34 $25.74 0
2017-07-25 $26.35 $26.35 $26.35 $26.35 $25.75 0
2017-07-24 $26.22 $26.22 $26.22 $26.22 $25.62 0
2017-07-21 $26.22 $26.22 $26.22 $26.22 $25.62 0
2017-07-20 $26.22 $26.22 $26.22 $26.22 $25.62 0
2017-07-19 $26.24 $26.24 $26.24 $26.24 $25.64 0
2017-07-18 $26.09 $26.09 $26.09 $26.09 $25.49 0
2017-07-17 $26.10 $26.10 $26.10 $26.10 $25.50 0
2017-07-14 $26.07 $26.07 $26.07 $26.07 $25.47 0
2017-07-13 $25.95 $25.95 $25.95 $25.95 $25.35 0
2017-07-12 $25.86 $25.86 $25.86 $25.86 $25.27 0
2017-07-11 $25.68 $25.68 $25.68 $25.68 $25.09 0
2017-07-10 $25.69 $25.69 $25.69 $25.69 $25.10 0
2017-07-07 $25.65 $25.65 $25.65 $25.65 $25.06 0
2017-07-06 $25.49 $25.49 $25.49 $25.49 $24.91 0
2017-07-05 $25.69 $25.69 $25.69 $25.69 $25.10 0
2017-07-03 $25.65 $25.65 $25.65 $25.65 $25.06 0
2017-06-30 $25.56 $25.56 $25.56 $25.56 $24.97 0
2017-06-29 $25.51 $25.51 $25.51 $25.51 $24.92 0
2017-06-28 $25.69 $25.69 $25.69 $25.69 $25.10 0
2017-06-27 $25.44 $25.44 $25.44 $25.44 $24.86 0
2017-06-26 $25.62 $25.62 $25.62 $25.62 $25.03 0
2017-06-23 $25.58 $25.58 $25.58 $25.58 $24.99 0
2017-06-22 $25.53 $25.53 $25.53 $25.53 $24.94 0
2017-06-21 $25.52 $25.52 $25.52 $25.52 $24.93 0
2017-06-20 $25.54 $25.54 $25.54 $25.54 $24.95 0
2017-06-19 $25.74 $25.74 $25.74 $25.74 $25.15 0
2017-06-16 $25.48 $25.48 $25.48 $25.48 $24.90 0
2017-06-15 $25.51 $25.51 $25.51 $25.51 $24.92 0
2017-06-14 $25.61 $25.61 $25.61 $25.61 $25.02 0
2017-06-13 $25.71 $25.71 $25.71 $25.71 $25.12 0
2017-06-12 $25.56 $25.56 $25.56 $25.56 $24.97 0
2017-06-09 $25.59 $25.59 $25.59 $25.59 $25.00 0
2017-06-08 $25.61 $25.61 $25.61 $25.61 $25.02 0
2017-06-07 $25.56 $25.56 $25.56 $25.56 $24.97 0
2017-06-06 $25.52 $25.52 $25.52 $25.52 $24.93 0
2017-06-05 $25.61 $25.61 $25.61 $25.61 $25.02 0
2017-06-02 $25.65 $25.65 $25.65 $25.65 $25.06 0
2017-06-01 $25.57 $25.57 $25.57 $25.57 $24.98 0
2017-05-31 $25.37 $25.37 $25.37 $25.37 $24.79 0
2017-05-30 $25.42 $25.42 $25.42 $25.42 $24.84 0
2017-05-26 $25.49 $25.49 $25.49 $25.49 $24.91 0
2017-05-25 $25.48 $25.48 $25.48 $25.48 $24.90 0
2017-05-24 $25.38 $25.38 $25.38 $25.38 $24.80 0
2017-05-23 $25.35 $25.35 $25.35 $25.35 $24.77 0
2017-05-22 $25.29 $25.29 $25.29 $25.29 $24.71 0
2017-05-19 $25.18 $25.18 $25.18 $25.18 $24.60 0
2017-05-18 $25.00 $25.00 $25.00 $25.00 $24.43 0
2017-05-17 $24.93 $24.93 $24.93 $24.93 $24.36 0
2017-05-16 $25.50 $25.50 $25.50 $25.50 $24.92 0
2017-05-15 $25.49 $25.49 $25.49 $25.49 $24.91 0
2017-05-12 $25.37 $25.37 $25.37 $25.37 $24.79 0
2017-05-11 $25.43 $25.43 $25.43 $25.43 $24.85 0
2017-05-10 $25.49 $25.49 $25.49 $25.49 $24.91 0
2017-05-09 $25.46 $25.46 $25.46 $25.46 $24.88 0
2017-05-08 $25.48 $25.48 $25.48 $25.48 $24.90 0
2017-05-05 $25.30 $25.30 $25.30 $25.30 $24.72 0
2017-05-04 $25.17 $25.17 $25.17 $25.17 $24.59 0
2017-05-03 $25.17 $25.17 $25.17 $25.17 $24.59 0
2017-05-02 $25.23 $25.23 $25.23 $25.23 $24.65 0
2017-05-01 $25.23 $25.23 $25.23 $25.23 $24.65 0
2017-04-28 $25.19 $25.19 $25.19 $25.19 $24.61 0
2017-04-27 $25.24 $25.24 $25.24 $25.24 $24.66 0
2017-04-26 $25.25 $25.25 $25.25 $25.25 $24.67 0
2017-04-25 $25.24 $25.24 $25.24 $25.24 $24.66 0
2017-04-24 $25.09 $25.09 $25.09 $25.09 $24.51 0
2017-04-21 $24.77 $24.77 $24.77 $24.77 $24.20 0
2017-04-20 $24.87 $24.87 $24.87 $24.87 $24.30 0
2017-04-19 $24.68 $24.68 $24.68 $24.68 $24.11 0
2017-04-18 $24.70 $24.70 $24.70 $24.70 $24.13 0
2017-04-17 $24.81 $24.81 $24.81 $24.81 $24.24 0
2017-04-13 $24.62 $24.62 $24.62 $24.62 $24.06 0
2017-04-12 $24.79 $24.79 $24.79 $24.79 $24.22 0
2017-04-11 $24.93 $24.93 $24.93 $24.93 $24.36 0
2017-04-10 $24.96 $24.96 $24.96 $24.96 $24.39 0
2017-04-07 $24.93 $24.93 $24.93 $24.93 $24.36 0
2017-04-06 $24.94 $24.94 $24.94 $24.94 $24.37 0
2017-04-05 $24.84 $24.84 $24.84 $24.84 $24.27 0
2017-04-04 $24.96 $24.96 $24.96 $24.96 $24.39 0
2017-04-03 $24.93 $24.93 $24.93 $24.93 $24.36 0
2017-03-31 $25.01 $25.01 $25.01 $25.01 $24.44 0
2017-03-30 $25.05 $25.05 $25.05 $25.05 $24.48 0
2017-03-29 $24.91 $24.91 $24.91 $24.91 $24.34 0
2017-03-28 $24.85 $24.85 $24.85 $24.85 $24.28 0
2017-03-27 $24.64 $24.64 $24.64 $24.64 $24.07 0
2017-03-24 $24.65 $24.65 $24.65 $24.65 $24.08 0
2017-03-23 $24.68 $24.68 $24.68 $24.68 $24.11 0
2017-03-22 $24.69 $24.69 $24.69 $24.69 $24.12 0
2017-03-21 $24.64 $24.64 $24.64 $24.64 $24.07 0
2017-03-20 $25.05 $25.05 $25.05 $25.05 $24.48 0
2017-03-17 $25.12 $25.12 $25.12 $25.12 $24.54 0
2017-03-16 $25.18 $25.18 $25.18 $25.18 $24.60 0
2017-03-15 $25.20 $25.20 $25.20 $25.20 $24.62 0
2017-03-14 $24.99 $24.99 $24.99 $24.99 $24.42 0
2017-03-13 $25.08 $25.08 $25.08 $25.08 $24.50 0
2017-03-10 $25.08 $25.08 $25.08 $25.08 $24.50 0
2017-03-09 $25.04 $25.04 $25.04 $25.04 $24.47 0
2017-03-08 $25.02 $25.02 $25.02 $25.02 $24.45 0
2017-03-07 $25.06 $25.06 $25.06 $25.06 $24.49 0
2017-03-06 $25.14 $25.14 $25.14 $25.14 $24.56 0
2017-03-03 $25.24 $25.24 $25.24 $25.24 $24.66 0
2017-03-02 $25.20 $25.20 $25.20 $25.20 $24.62 0
2017-03-01 $25.37 $25.37 $25.37 $25.37 $24.79 0
2017-02-28 $25.03 $25.03 $25.03 $25.03 $24.46 0
2017-02-27 $25.13 $25.13 $25.13 $25.13 $24.55 0
2017-02-24 $25.07 $25.07 $25.07 $25.07 $24.50 0
2017-02-23 $25.08 $25.08 $25.08 $25.08 $24.50 0
2017-02-22 $25.10 $25.10 $25.10 $25.10 $24.52 0
2017-02-21 $25.14 $25.14 $25.14 $25.14 $24.56 0
2017-02-17 $24.99 $24.99 $24.99 $24.99 $24.42 0
2017-02-16 $24.96 $24.96 $24.96 $24.96 $24.39 0
2017-02-15 $24.99 $24.99 $24.99 $24.99 $24.42 0
2017-02-14 $24.85 $24.85 $24.85 $24.85 $24.28 0
2017-02-13 $24.69 $24.69 $24.69 $24.69 $24.12 0
2017-02-10 $24.53 $24.53 $24.53 $24.53 $23.97 0
2017-02-09 $24.45 $24.45 $24.45 $24.45 $23.89 0
2017-02-08 $24.26 $24.26 $24.26 $24.26 $23.70 0
2017-02-07 $24.28 $24.28 $24.28 $24.28 $23.72 0
2017-02-06 $24.29 $24.29 $24.29 $24.29 $23.73 0
2017-02-03 $24.33 $24.33 $24.33 $24.33 $23.77 0
2017-02-02 $24.10 $24.10 $24.10 $24.10 $23.55 0
2017-02-01 $24.12 $24.12 $24.12 $24.12 $23.57 0
2017-01-31 $24.06 $24.06 $24.06 $24.06 $23.51 0
2017-01-30 $24.08 $24.08 $24.08 $24.08 $23.53 0
2017-01-27 $24.27 $24.27 $24.27 $24.27 $23.71 0
2017-01-26 $24.28 $24.28 $24.28 $24.28 $23.72 0
2017-01-25 $24.26 $24.26 $24.26 $24.26 $23.70 0
2017-01-24 $24.09 $24.09 $24.09 $24.09 $23.54 0
2017-01-23 $23.90 $23.90 $23.90 $23.90 $23.35 0
2017-01-20 $23.99 $23.99 $23.99 $23.99 $23.44 0
2017-01-19 $23.93 $23.93 $23.93 $23.93 $23.38 0
2017-01-18 $24.02 $24.02 $24.02 $24.02 $23.47 0
2017-01-17 $23.96 $23.96 $23.96 $23.96 $23.41 0
2017-01-13 $24.10 $24.10 $24.10 $24.10 $23.55 0
2017-01-12 $24.05 $24.05 $24.05 $24.05 $23.50 0
2017-01-11 $24.14 $24.14 $24.14 $24.14 $23.59 0
2017-01-10 $24.05 $24.05 $24.05 $24.05 $23.50 0
2017-01-09 $23.99 $23.99 $23.99 $23.99 $23.44 0
2017-01-06 $24.06 $24.06 $24.06 $24.06 $23.51 0
2017-01-05 $24.01 $24.01 $24.01 $24.01 $23.46 0
2017-01-04 $24.08 $24.08 $24.08 $24.08 $23.53 0
2017-01-03 $23.90 $23.90 $23.90 $23.90 $23.35 0
2016-12-30 $23.68 $23.68 $23.68 $23.68 $23.14 0
2016-12-29 $23.78 $23.78 $23.78 $23.78 $23.23 0
2016-12-28 $23.82 $23.82 $23.82 $23.82 $23.27 0
2016-12-27 $24.02 $24.02 $24.02 $24.02 $23.47 0
2016-12-23 $23.96 $23.96 $23.96 $23.96 $23.41 0
2016-12-22 $23.93 $23.93 $23.93 $23.93 $23.38 0
2016-12-21 $24.00 $24.00 $24.00 $24.00 $23.45 0
2016-12-20 $24.05 $24.05 $24.05 $24.05 $23.50 0
2016-12-19 $23.93 $23.93 $23.93 $23.93 $23.38 0
2016-12-16 $23.88 $23.88 $23.88 $23.88 $23.33 0
2016-12-15 $23.98 $23.98 $23.98 $23.98 $23.43 0
2016-12-14 $23.85 $23.85 $23.85 $23.85 $23.30 0
2016-12-13 $24.03 $24.03 $24.03 $24.03 $23.48 0
2016-12-12 $23.88 $23.88 $23.88 $23.88 $23.33 0
2016-12-09 $23.94 $23.94 $23.94 $23.94 $23.39 0
2016-12-08 $23.82 $23.82 $23.82 $23.82 $23.27 0
2016-12-07 $23.75 $23.75 $23.75 $23.75 $23.21 0
2016-12-06 $23.75 $23.75 $23.75 $23.75 $22.92 0
2016-12-05 $23.63 $23.63 $23.63 $23.63 $22.80 0
2016-12-02 $23.49 $23.49 $23.49 $23.49 $22.67 0
2016-12-01 $23.49 $23.49 $23.49 $23.49 $22.67 0
2016-11-30 $23.54 $23.54 $23.54 $23.54 $22.72 0
2016-11-29 $23.50 $23.50 $23.50 $23.50 $22.68 0
2016-11-28 $23.47 $23.47 $23.47 $23.47 $22.65 0
2016-11-25 $23.61 $23.61 $23.61 $23.61 $22.79 0
2016-11-23 $23.51 $23.51 $23.51 $23.51 $22.69 0
2016-11-22 $23.48 $23.48 $23.48 $23.48 $22.66 0
2016-11-21 $23.40 $23.40 $23.40 $23.40 $22.58 0
2016-11-18 $23.22 $23.22 $23.22 $23.22 $22.41 0
2016-11-17 $23.27 $23.27 $23.27 $23.27 $22.46 0
2016-11-16 $23.14 $23.14 $23.14 $23.14 $22.33 0
2016-11-15 $23.21 $23.21 $23.21 $23.21 $22.40 0
2016-11-14 $23.06 $23.06 $23.06 $23.06 $22.25 0
2016-11-11 $22.97 $22.97 $22.97 $22.97 $22.17 0
2016-11-10 $22.97 $22.97 $22.97 $22.97 $22.17 0
2016-11-09 $22.81 $22.81 $22.81 $22.81 $22.01 0
2016-11-08 $22.40 $22.40 $22.40 $22.40 $21.62 0
2016-11-07 $22.35 $22.35 $22.35 $22.35 $21.57 0
2016-11-04 $21.85 $21.85 $21.85 $21.85 $21.09 0
2016-11-03 $21.87 $21.87 $21.87 $21.87 $21.11 0
2016-11-02 $21.99 $21.99 $21.99 $21.99 $21.22 0
2016-11-01 $22.13 $22.13 $22.13 $22.13 $21.36 0
2016-10-31 $22.26 $22.26 $22.26 $22.26 $21.48 0
2016-10-28 $22.27 $22.27 $22.27 $22.27 $21.49 0
2016-10-27 $22.40 $22.40 $22.40 $22.40 $21.62 0
2016-10-26 $22.44 $22.44 $22.44 $22.44 $21.66 0
2016-10-25 $22.47 $22.47 $22.47 $22.47 $21.69 0
2016-10-24 $22.54 $22.54 $22.54 $22.54 $21.75 0
2016-10-21 $22.42 $22.42 $22.42 $22.42 $21.64 0
2016-10-20 $22.41 $22.41 $22.41 $22.41 $21.63 0
2016-10-19 $22.43 $22.43 $22.43 $22.43 $21.65 0
2016-10-18 $22.36 $22.36 $22.36 $22.36 $21.58 0
2016-10-17 $22.21 $22.21 $22.21 $22.21 $21.43 0
2016-10-14 $22.28 $22.28 $22.28 $22.28 $21.50 0
2016-10-13 $22.26 $22.26 $22.26 $22.26 $21.48 0
2016-10-12 $22.32 $22.32 $22.32 $22.32 $21.54 0
2016-10-11 $22.31 $22.31 $22.31 $22.31 $21.53 0
2016-10-10 $22.57 $22.57 $22.57 $22.57 $21.78 0
2016-10-07 $22.43 $22.43 $22.43 $22.43 $21.65 0
2016-10-06 $22.48 $22.48 $22.48 $22.48 $21.70 0
2016-10-05 $22.46 $22.46 $22.46 $22.46 $21.68 0
2016-10-04 $22.31 $22.31 $22.31 $22.31 $21.53 0
2016-10-03 $22.38 $22.38 $22.38 $22.38 $21.60 0
2016-09-30 $22.44 $22.44 $22.44 $22.44 $21.66 0
2016-09-29 $22.23 $22.23 $22.23 $22.23 $21.45 0
2016-09-28 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-09-27 $22.33 $22.33 $22.33 $22.33 $21.55 0
2016-09-26 $22.19 $22.19 $22.19 $22.19 $21.42 0
2016-09-23 $22.41 $22.41 $22.41 $22.41 $21.63 0
2016-09-22 $22.52 $22.52 $22.52 $22.52 $21.73 0
2016-09-21 $22.36 $22.36 $22.36 $22.36 $21.58 0
2016-09-20 $22.12 $22.12 $22.12 $22.12 $21.35 0
2016-09-19 $22.12 $22.12 $22.12 $22.12 $21.35 0
2016-09-16 $22.13 $22.13 $22.13 $22.13 $21.36 0
2016-09-15 $22.21 $22.21 $22.21 $22.21 $21.43 0
2016-09-14 $21.97 $21.97 $21.97 $21.97 $21.20 0
2016-09-13 $21.97 $21.97 $21.97 $21.97 $21.20 0
2016-09-12 $22.31 $22.31 $22.31 $22.31 $21.53 0
2016-09-09 $22.01 $22.01 $22.01 $22.01 $21.24 0
2016-09-08 $22.52 $22.52 $22.52 $22.52 $21.73 0
2016-09-07 $22.55 $22.55 $22.55 $22.55 $21.76 0
2016-09-06 $22.52 $22.52 $22.52 $22.52 $21.73 0
2016-09-02 $22.47 $22.47 $22.47 $22.47 $21.69 0
2016-09-01 $22.36 $22.36 $22.36 $22.36 $21.58 0
2016-08-31 $22.36 $22.36 $22.36 $22.36 $21.58 0
2016-08-30 $22.40 $22.40 $22.40 $22.40 $21.62 0
2016-08-29 $22.42 $22.42 $22.42 $22.42 $21.64 0
2016-08-26 $22.30 $22.30 $22.30 $22.30 $21.52 0
2016-08-25 $22.32 $22.32 $22.32 $22.32 $21.54 0
2016-08-24 $22.37 $22.37 $22.37 $22.37 $21.59 0
2016-08-23 $22.49 $22.49 $22.49 $22.49 $21.70 0
2016-08-22 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-08-19 $22.47 $22.47 $22.47 $22.47 $21.69 0
2016-08-18 $22.49 $22.49 $22.49 $22.49 $21.70 0
2016-08-17 $22.44 $22.44 $22.44 $22.44 $21.66 0
2016-08-16 $22.43 $22.43 $22.43 $22.43 $21.65 0
2016-08-15 $22.54 $22.54 $22.54 $22.54 $21.75 0
2016-08-12 $22.43 $22.43 $22.43 $22.43 $21.65 0
2016-08-11 $22.46 $22.46 $22.46 $22.46 $21.68 0
2016-08-10 $22.35 $22.35 $22.35 $22.35 $21.57 0
2016-08-09 $22.42 $22.42 $22.42 $22.42 $21.64 0
2016-08-08 $22.43 $22.43 $22.43 $22.43 $21.65 0
2016-08-05 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-08-04 $22.21 $22.21 $22.21 $22.21 $21.43 0
2016-08-03 $22.18 $22.18 $22.18 $22.18 $21.41 0
2016-08-02 $22.06 $22.06 $22.06 $22.06 $21.29 0
2016-08-01 $22.20 $22.20 $22.20 $22.20 $21.42 0
2016-07-29 $22.24 $22.24 $22.24 $22.24 $21.46 0
2016-07-28 $22.21 $22.21 $22.21 $22.21 $21.43 0
2016-07-27 $22.18 $22.18 $22.18 $22.18 $21.41 0
2016-07-26 $22.20 $22.20 $22.20 $22.20 $21.42 0
2016-07-25 $22.18 $22.18 $22.18 $22.18 $21.41 0
2016-07-22 $22.23 $22.23 $22.23 $22.23 $21.45 0
2016-07-21 $22.10 $22.10 $22.10 $22.10 $21.33 0
2016-07-20 $22.21 $22.21 $22.21 $22.21 $21.43 0
2016-07-19 $22.07 $22.07 $22.07 $22.07 $21.30 0
2016-07-18 $22.11 $22.11 $22.11 $22.11 $21.34 0
2016-07-15 $22.03 $22.03 $22.03 $22.03 $21.26 0
2016-07-14 $22.06 $22.06 $22.06 $22.06 $21.29 0
2016-07-13 $21.93 $21.93 $21.93 $21.93 $21.16 0
2016-07-12 $21.94 $21.94 $21.94 $21.94 $21.17 0
2016-07-11 $21.75 $21.75 $21.75 $21.75 $20.99 0
2016-07-08 $21.65 $21.65 $21.65 $21.65 $20.89 0
2016-07-07 $21.31 $21.31 $21.31 $21.31 $20.57 0
2016-07-06 $21.30 $21.30 $21.30 $21.30 $20.56 0
2016-07-05 $21.17 $21.17 $21.17 $21.17 $20.43 0
2016-07-01 $21.37 $21.37 $21.37 $21.37 $20.62 0
2016-06-30 $21.33 $21.33 $21.33 $21.33 $20.59 0
2016-06-29 $21.06 $21.06 $21.06 $21.06 $20.32 0
2016-06-28 $20.70 $20.70 $20.70 $20.70 $19.98 0
2016-06-27 $20.32 $20.32 $20.32 $20.32 $19.61 0
2016-06-24 $20.74 $20.74 $20.74 $20.74 $20.02 0
2016-06-23 $21.56 $21.56 $21.56 $21.56 $20.81 0
2016-06-22 $21.26 $21.26 $21.26 $21.26 $20.52 0
2016-06-21 $21.30 $21.30 $21.30 $21.30 $20.56 0
2016-06-20 $21.23 $21.23 $21.23 $21.23 $20.49 0
2016-06-17 $21.12 $21.12 $21.12 $21.12 $20.38 0
2016-06-16 $21.17 $21.17 $21.17 $21.17 $20.43 0
2016-06-15 $21.13 $21.13 $21.13 $21.13 $20.39 0
2016-06-14 $21.16 $21.16 $21.16 $21.16 $20.42 0
2016-06-13 $21.27 $21.27 $21.27 $21.27 $20.53 0
2016-06-10 $21.46 $21.46 $21.46 $21.46 $20.71 0
2016-06-09 $21.69 $21.69 $21.69 $21.69 $20.93 0
2016-06-08 $21.76 $21.76 $21.76 $21.76 $21.00 0
2016-06-07 $21.69 $21.69 $21.69 $21.69 $20.93 0
2016-06-06 $21.66 $21.66 $21.66 $21.66 $20.90 0
2016-06-03 $21.53 $21.53 $21.53 $21.53 $20.78 0
2016-06-02 $21.62 $21.62 $21.62 $21.62 $20.87 0
2016-06-01 $21.54 $21.54 $21.54 $21.54 $20.79 0
2016-05-31 $21.49 $21.49 $21.49 $21.49 $20.74 0
2016-05-27 $21.49 $21.49 $21.49 $21.49 $20.74 0
2016-05-26 $21.37 $21.37 $21.37 $21.37 $20.62 0
2016-05-25 $21.40 $21.40 $21.40 $21.40 $20.65 0
2016-05-24 $21.20 $21.20 $21.20 $21.20 $20.46 0
2016-05-23 $20.91 $20.91 $20.91 $20.91 $20.18 0
2016-05-20 $20.96 $20.96 $20.96 $20.96 $20.23 0
2016-05-19 $20.81 $20.81 $20.81 $20.81 $20.08 0
2016-05-18 $20.89 $20.89 $20.89 $20.89 $20.16 0
2016-05-17 $20.84 $20.84 $20.84 $20.84 $20.11 0
2016-05-16 $20.99 $20.99 $20.99 $20.99 $20.26 0
2016-05-13 $20.78 $20.78 $20.78 $20.78 $20.05 0
2016-05-12 $20.95 $20.95 $20.95 $20.95 $20.22 0
2016-05-11 $21.00 $21.00 $21.00 $21.00 $20.27 0
2016-05-10 $21.19 $21.19 $21.19 $21.19 $20.45 0
2016-05-09 $20.92 $20.92 $20.92 $20.92 $20.19 0
2016-05-06 $20.91 $20.91 $20.91 $20.91 $20.18 0
2016-05-05 $20.86 $20.86 $20.86 $20.86 $20.13 0
2016-05-04 $20.88 $20.88 $20.88 $20.88 $20.15 0
2016-05-03 $21.04 $21.04 $21.04 $21.04 $20.31 0
2016-05-02 $21.26 $21.26 $21.26 $21.26 $20.52 0
2016-04-29 $21.12 $21.12 $21.12 $21.12 $20.38 0
2016-04-28 $21.28 $21.28 $21.28 $21.28 $20.54 0
2016-04-27 $21.52 $21.52 $21.52 $21.52 $20.77 0
2016-04-26 $21.50 $21.50 $21.50 $21.50 $20.75 0
2016-04-25 $21.46 $21.46 $21.46 $21.46 $20.71 0
2016-04-22 $21.56 $21.56 $21.56 $21.56 $20.81 0
2016-04-21 $21.58 $21.58 $21.58 $21.58 $20.83 0
2016-04-20 $21.66 $21.66 $21.66 $21.66 $20.90 0
2016-04-19 $21.59 $21.59 $21.59 $21.59 $20.84 0
2016-04-18 $21.49 $21.49 $21.49 $21.49 $20.74 0
2016-04-15 $21.37 $21.37 $21.37 $21.37 $20.62 0
2016-04-14 $21.38 $21.38 $21.38 $21.38 $20.63 0
2016-04-13 $21.37 $21.37 $21.37 $21.37 $20.62 0
2016-04-12 $21.07 $21.07 $21.07 $21.07 $20.33 0
2016-04-11 $20.87 $20.87 $20.87 $20.87 $20.14 0
2016-04-08 $20.91 $20.91 $20.91 $20.91 $20.18 0
2016-04-07 $20.86 $20.86 $20.86 $20.86 $20.13 0
2016-04-06 $21.13 $21.13 $21.13 $21.13 $20.39 0
2016-04-05 $20.90 $20.90 $20.90 $20.90 $20.17 0
2016-04-04 $21.10 $21.10 $21.10 $21.10 $20.36 0
2016-04-01 $21.18 $21.18 $21.18 $21.18 $20.44 0
2016-03-31 $21.06 $21.06 $21.06 $21.06 $20.32 0
2016-03-30 $21.11 $21.11 $21.11 $21.11 $20.37 0
2016-03-29 $21.01 $21.01 $21.01 $21.01 $20.28 0
2016-03-28 $20.83 $20.83 $20.83 $20.83 $20.10 0
2016-03-24 $20.83 $20.83 $20.83 $20.83 $20.10 0
2016-03-23 $20.86 $20.86 $20.86 $20.86 $20.13 0
2016-03-22 $21.04 $21.04 $21.04 $21.04 $20.31 0
2016-03-21 $21.04 $21.04 $21.04 $21.04 $20.31 0
2016-03-18 $21.02 $21.02 $21.02 $21.02 $20.29 0
2016-03-17 $20.90 $20.90 $20.90 $20.90 $20.17 0
2016-03-16 $20.77 $20.77 $20.77 $20.77 $20.04 0
2016-03-15 $20.67 $20.67 $20.67 $20.67 $19.95 0
2016-03-14 $20.74 $20.74 $20.74 $20.74 $20.02 0
2016-03-11 $20.79 $20.79 $20.79 $20.79 $20.06 0
2016-03-10 $20.42 $20.42 $20.42 $20.42 $19.71 0
2016-03-09 $20.43 $20.43 $20.43 $20.43 $19.72 0
2016-03-08 $20.32 $20.32 $20.32 $20.32 $19.61 0
2016-03-07 $20.57 $20.57 $20.57 $20.57 $19.85 0
2016-03-04 $20.54 $20.54 $20.54 $20.54 $19.82 0
2016-03-03 $20.49 $20.49 $20.49 $20.49 $19.77 0
2016-03-02 $20.43 $20.43 $20.43 $20.43 $19.72 0
2016-03-01 $20.33 $20.33 $20.33 $20.33 $19.62 0
2016-02-29 $19.87 $19.87 $19.87 $19.87 $19.18 0
2016-02-26 $20.04 $20.04 $20.04 $20.04 $19.34 0
2016-02-25 $20.04 $20.04 $20.04 $20.04 $19.34 0
2016-02-24 $19.81 $19.81 $19.81 $19.81 $19.12 0
2016-02-23 $19.72 $19.72 $19.72 $19.72 $19.03 0
2016-02-22 $20.00 $20.00 $20.00 $20.00 $19.30 0
2016-02-19 $19.71 $19.71 $19.71 $19.71 $19.02 0
2016-02-18 $19.74 $19.74 $19.74 $19.74 $19.05 0
2016-02-17 $19.85 $19.85 $19.85 $19.85 $19.16 0
2016-02-16 $19.53 $19.53 $19.53 $19.53 $18.85 0
2016-02-12 $19.17 $19.17 $19.17 $19.17 $18.50 0
2016-02-11 $18.75 $18.75 $18.75 $18.75 $18.10 0
2016-02-10 $19.02 $19.02 $19.02 $19.02 $18.36 0
2016-02-09 $19.03 $19.03 $19.03 $19.03 $18.37 0
2016-02-08 $19.04 $19.04 $19.04 $19.04 $18.38 0
2016-02-05 $19.37 $19.37 $19.37 $19.37 $18.69 0
2016-02-04 $19.72 $19.72 $19.72 $19.72 $19.03 0
2016-02-03 $19.67 $19.67 $19.67 $19.67 $18.98 0
2016-02-02 $19.61 $19.61 $19.61 $19.61 $18.93 0
2016-02-01 $19.98 $19.98 $19.98 $19.98 $19.28 0
2016-01-29 $19.98 $19.98 $19.98 $19.98 $19.28 0
2016-01-28 $19.46 $19.46 $19.46 $19.46 $18.78 0
2016-01-27 $19.40 $19.40 $19.40 $19.40 $18.72 0
2016-01-26 $19.63 $19.63 $19.63 $19.63 $18.94 0
2016-01-25 $19.34 $19.34 $19.34 $19.34 $18.66 0
2016-01-22 $19.67 $19.67 $19.67 $19.67 $18.98 0
2016-01-21 $19.27 $19.27 $19.27 $19.27 $18.60 0
2016-01-20 $19.19 $19.19 $19.19 $19.19 $18.52 0
2016-01-19 $19.39 $19.39 $19.39 $19.39 $18.71 0
2016-01-15 $19.44 $19.44 $19.44 $19.44 $18.76 0
2016-01-14 $19.89 $19.89 $19.89 $19.89 $19.20 0
2016-01-13 $19.60 $19.60 $19.60 $19.60 $18.92 0
2016-01-12 $20.13 $20.13 $20.13 $20.13 $19.43 0
2016-01-11 $19.98 $19.98 $19.98 $19.98 $19.28 0
2016-01-08 $19.99 $19.99 $19.99 $19.99 $19.29 0
2016-01-07 $20.24 $20.24 $20.24 $20.24 $19.53 0
2016-01-06 $20.77 $20.77 $20.77 $20.77 $20.04 0
2016-01-05 $21.06 $21.06 $21.06 $21.06 $20.32 0
2016-01-04 $21.04 $21.04 $21.04 $21.04 $20.31 0
2015-12-31 $21.34 $21.34 $21.34 $21.34 $20.59 0
2015-12-30 $21.52 $21.52 $21.52 $21.52 $20.77 0
2015-12-29 $21.68 $21.68 $21.68 $21.68 $20.92 0
2015-12-28 $21.46 $21.46 $21.46 $21.46 $20.71 0
2015-12-24 $21.53 $21.53 $21.53 $21.53 $20.78 0
2015-12-23 $21.56 $21.56 $21.56 $21.56 $20.81 0
2015-12-22 $21.29 $21.29 $21.29 $21.29 $20.55 0
2015-12-21 $21.11 $21.11 $21.11 $21.11 $20.37 0
2015-12-18 $20.93 $20.93 $20.93 $20.93 $20.20 0
2015-12-17 $21.27 $21.27 $21.27 $21.27 $20.53 0
2015-12-16 $21.59 $21.59 $21.59 $21.59 $20.84 0
2015-12-15 $21.28 $21.28 $21.28 $21.28 $20.54 0
2015-12-14 $21.04 $21.04 $21.04 $21.04 $20.31 0
2015-12-11 $21.03 $21.03 $21.03 $21.03 $20.30 0
2015-12-10 $21.47 $21.47 $21.47 $21.47 $20.72 0
2015-12-09 $21.41 $21.41 $21.41 $21.41 $20.66 0
2015-12-08 $21.55 $21.55 $21.55 $21.55 $20.80 0
2015-12-07 $21.70 $21.70 $21.70 $21.70 $20.58 0
2015-12-04 $22.24 $22.24 $22.24 $22.24 $21.09 0
2015-12-03 $21.83 $21.83 $21.83 $21.83 $20.70 0
2015-12-02 $22.12 $22.12 $22.12 $22.12 $20.98 0
2015-12-01 $22.35 $22.35 $22.35 $22.35 $21.20 0
2015-11-30 $22.12 $22.12 $22.12 $22.12 $20.98 0
2015-11-27 $22.21 $22.21 $22.21 $22.21 $21.06 0
2015-11-25 $22.20 $22.20 $22.20 $22.20 $21.06 0
2015-11-24 $22.18 $22.18 $22.18 $22.18 $21.04 0
2015-11-23 $22.13 $22.13 $22.13 $22.13 $20.99 0
2015-11-20 $22.18 $22.18 $22.18 $22.18 $21.04 0
2015-11-19 $22.09 $22.09 $22.09 $22.09 $20.95 0
2015-11-18 $22.14 $22.14 $22.14 $22.14 $21.00 0
2015-11-17 $21.81 $21.81 $21.81 $21.81 $20.69 0
2015-11-16 $21.83 $21.83 $21.83 $21.83 $20.70 0
2015-11-13 $21.53 $21.53 $21.53 $21.53 $20.42 0
2015-11-12 $21.78 $21.78 $21.78 $21.78 $20.66 0
2015-11-11 $22.10 $22.10 $22.10 $22.10 $20.96 0
2015-11-10 $22.22 $22.22 $22.22 $22.22 $21.07 0
2015-11-09 $22.21 $22.21 $22.21 $22.21 $21.06 0
2015-11-06 $22.44 $22.44 $22.44 $22.44 $21.28 0
2015-11-05 $22.41 $22.41 $22.41 $22.41 $21.25 0
2015-11-04 $22.47 $22.47 $22.47 $22.47 $21.31 0
2015-11-03 $22.56 $22.56 $22.56 $22.56 $21.40 0
2015-11-02 $22.50 $22.50 $22.50 $22.50 $21.34 0
2015-10-30 $22.23 $22.23 $22.23 $22.23 $21.08 0
2015-10-29 $22.34 $22.34 $22.34 $22.34 $21.19 0
2015-10-28 $22.37 $22.37 $22.37 $22.37 $21.22 0
2015-10-27 $22.03 $22.03 $22.03 $22.03 $20.89 0
2015-10-26 $22.09 $22.09 $22.09 $22.09 $20.95 0
2015-10-23 $22.15 $22.15 $22.15 $22.15 $21.01 0
2015-10-22 $21.89 $21.89 $21.89 $21.89 $20.76 0
2015-10-21 $21.55 $21.55 $21.55 $21.55 $20.44 0
2015-10-20 $21.71 $21.71 $21.71 $21.71 $20.59 0
2015-10-19 $21.73 $21.73 $21.73 $21.73 $20.61 0
2015-10-16 $21.74 $21.74 $21.74 $21.74 $20.62 0
2015-10-15 $21.67 $21.67 $21.67 $21.67 $20.55 0
2015-10-14 $21.36 $21.36 $21.36 $21.36 $20.26 0
2015-10-13 $21.47 $21.47 $21.47 $21.47 $20.36 0
2015-10-12 $21.61 $21.61 $21.61 $21.61 $20.50 0
2015-10-09 $21.60 $21.60 $21.60 $21.60 $20.49 0
2015-10-08 $21.56 $21.56 $21.56 $21.56 $20.45 0
2015-10-07 $21.38 $21.38 $21.38 $21.38 $20.28 0
2015-10-06 $21.19 $21.19 $21.19 $21.19 $20.10 0
2015-10-05 $21.26 $21.26 $21.26 $21.26 $20.16 0
2015-10-02 $20.87 $20.87 $20.87 $20.87 $19.79 0
2015-10-01 $20.58 $20.58 $20.58 $20.58 $19.52 0
2015-09-30 $20.54 $20.54 $20.54 $20.54 $19.48 0
2015-09-29 $20.14 $20.14 $20.14 $20.14 $19.10 0
2015-09-28 $20.14 $20.14 $20.14 $20.14 $19.10 0
2015-09-25 $20.70 $20.70 $20.70 $20.70 $19.63 0
2015-09-24 $20.72 $20.72 $20.72 $20.72 $19.65 0
2015-09-23 $20.82 $20.82 $20.82 $20.82 $19.75 0
2015-09-22 $20.87 $20.87 $20.87 $20.87 $19.79 0
2015-09-21 $21.15 $21.15 $21.15 $21.15 $20.06 0
2015-09-18 $21.10 $21.10 $21.10 $21.10 $20.01 0
2015-09-17 $21.50 $21.50 $21.50 $21.50 $20.39 0
2015-09-16 $21.56 $21.56 $21.56 $21.56 $20.45 0
2015-09-15 $21.39 $21.39 $21.39 $21.39 $20.29 0
2015-09-14 $21.13 $21.13 $21.13 $21.13 $20.04 0
2015-09-11 $21.23 $21.23 $21.23 $21.23 $20.14 0
2015-09-10 $21.15 $21.15 $21.15 $21.15 $20.06 0
2015-09-09 $21.05 $21.05 $21.05 $21.05 $19.96 0
2015-09-08 $21.33 $21.33 $21.33 $21.33 $20.23 0
2015-09-04 $20.81 $20.81 $20.81 $20.81 $19.74 0
2015-09-03 $21.12 $21.12 $21.12 $21.12 $20.03 0
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.