MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.58 ($0.00) 0.00%
MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF - Daily Information
Click for more stock information on MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.58 |
Previous Close | $24.58 |
High | $24.58 |
Low | $24.58 |
Adjusted Open | $24.58 |
Previous Adjusted Close | $24.58 |
Adjusted High | $24.58 |
Adjusted Low | $24.58 |
About MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB)
DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the benchmark index. The Pre-Refunded Index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated tax-exempt bond market. Constituent bonds include pre-refunded and/or escrowed-to-maturity municipal bonds, provided that the collateral in the escrow account is comprised strictly of obligations of, and carry the full faith and credit of, the U.S. Treasury. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund has adopted a fundamental investment policy to invest at least 80% of its assets in investments suggested by its name. For purposes of this policy, the term “assets” means net assets plus the amount of any borrowings for investment purposes. This percentage limitation applies at the time of the investment. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Pre-Refunded Index. The Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Pre-Refunded Index will be 95% or better. A figure of 100% would indicate perfect correlation. Because of the practical difficulties and expense of purchasing all of the securities in the Pre-Refunded Index, the Fund does not purchase all of the securities in the Pre-Refunded Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Pre-Refunded Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Pre-Refunded Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Pre-Refunded Index concentrates in an industry or group of industries. As of June 30, 2014, the transportation and special tax (i.e., revenue bonds backed by a specific tax) sectors represented a significant portion of the Pre-Refunded Index.
Invest in MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB)
Historical Stock Data for MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-05-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-05-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-05-01 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-11 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2019-04-05 | $24.55 | $24.58 | $24.53 | $24.58 | $24.58 | 4,003 |
2019-04-04 | $24.53 | $24.56 | $24.53 | $24.54 | $24.54 | 4,566 |
2019-04-03 | $24.62 | $24.62 | $24.53 | $24.58 | $24.58 | 2,902 |
2019-04-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 54 |
2019-04-01 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 1,626 |
2019-03-29 | $24.61 | $24.64 | $24.61 | $24.64 | $24.59 | 1,012 |
2019-03-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.61 | 5 |
2019-03-27 | $24.64 | $24.64 | $24.64 | $24.64 | $24.59 | 8 |
2019-03-26 | $24.61 | $24.63 | $24.61 | $24.63 | $24.58 | 149 |
2019-03-25 | $24.58 | $24.63 | $24.58 | $24.63 | $24.58 | 1,077 |
2019-03-22 | $24.56 | $24.60 | $24.56 | $24.60 | $24.55 | 434 |
2019-03-21 | $24.57 | $24.57 | $24.54 | $24.57 | $24.53 | 1,390 |
2019-03-20 | $24.51 | $24.56 | $24.51 | $24.56 | $24.51 | 398 |
2019-03-19 | $24.60 | $24.60 | $24.55 | $24.55 | $24.51 | 149 |
2019-03-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.50 | 0 |
2019-03-15 | $24.51 | $24.55 | $24.50 | $24.55 | $24.50 | 10,516 |
2019-03-14 | $24.51 | $24.54 | $24.51 | $24.54 | $24.50 | 574 |
2019-03-13 | $24.51 | $24.55 | $24.51 | $24.55 | $24.51 | 1,450 |
2019-03-12 | $24.53 | $24.53 | $24.53 | $24.53 | $24.48 | 0 |
2019-03-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.50 | 2 |
2019-03-08 | $24.51 | $24.56 | $24.51 | $24.56 | $24.51 | 1,580 |
2019-03-07 | $24.50 | $24.55 | $24.50 | $24.55 | $24.51 | 1,637 |
2019-03-06 | $24.48 | $24.49 | $24.47 | $24.49 | $24.45 | 7,900 |
2019-03-05 | $24.49 | $24.51 | $24.49 | $24.51 | $24.46 | 1,907 |
2019-03-04 | $24.54 | $24.54 | $24.51 | $24.51 | $24.47 | 413 |
2019-03-01 | $24.52 | $24.54 | $24.49 | $24.54 | $24.49 | 2,689 |
2019-02-28 | $24.60 | $24.60 | $24.56 | $24.56 | $24.48 | 215 |
2019-02-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.49 | 17 |
2019-02-26 | $24.53 | $24.57 | $24.53 | $24.57 | $24.49 | 2,120 |
2019-02-25 | $24.51 | $24.52 | $24.51 | $24.52 | $24.44 | 522 |
2019-02-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.45 | 463 |
2019-02-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.44 | 0 |
2019-02-20 | $24.54 | $24.54 | $24.53 | $24.53 | $24.45 | 441 |
2019-02-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.44 | 400 |
2019-02-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.43 | 1,292 |
2019-02-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.44 | 54 |
2019-02-13 | $24.54 | $24.54 | $24.50 | $24.51 | $24.43 | 435 |
2019-02-12 | $24.50 | $24.54 | $24.49 | $24.54 | $24.46 | 11,206 |
2019-02-11 | $24.53 | $24.53 | $24.53 | $24.53 | $24.45 | 1 |
2019-02-08 | $24.52 | $24.54 | $24.52 | $24.54 | $24.46 | 1,794 |
2019-02-07 | $24.51 | $24.51 | $24.51 | $24.51 | $24.43 | 14 |
2019-02-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.42 | 9 |
2019-02-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.42 | 66 |
2019-02-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.41 | 0 |
2019-02-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.41 | 57 |
2019-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 400 |
2019-01-30 | $24.45 | $24.51 | $24.38 | $24.51 | $24.39 | 9,015 |
2019-01-29 | $24.45 | $24.50 | $24.44 | $24.50 | $24.38 | 7,277 |
2019-01-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.37 | 85 |
2019-01-25 | $24.49 | $24.49 | $24.49 | $24.49 | $24.37 | 219 |
2019-01-24 | $24.49 | $24.49 | $24.49 | $24.49 | $24.37 | 78 |
2019-01-23 | $24.47 | $24.52 | $24.43 | $24.48 | $24.36 | 9,550 |
2019-01-22 | $24.52 | $24.52 | $24.48 | $24.48 | $24.36 | 186 |
2019-01-18 | $24.53 | $24.53 | $24.47 | $24.47 | $24.35 | 974 |
2019-01-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.35 | 27 |
2019-01-16 | $24.48 | $24.53 | $24.40 | $24.46 | $24.35 | 18,489 |
2019-01-15 | $24.53 | $24.53 | $24.46 | $24.46 | $24.34 | 348 |
2019-01-14 | $24.48 | $24.52 | $24.39 | $24.45 | $24.34 | 10,734 |
2019-01-11 | $24.50 | $24.50 | $24.44 | $24.44 | $24.33 | 260 |
2019-01-10 | $24.49 | $24.49 | $24.43 | $24.43 | $24.31 | 461 |
2019-01-09 | $24.49 | $24.49 | $24.40 | $24.43 | $24.31 | 310 |
2019-01-08 | $24.50 | $24.50 | $24.39 | $24.43 | $24.31 | 342 |
2019-01-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.31 | 48 |
2019-01-04 | $24.34 | $24.42 | $24.34 | $24.42 | $24.30 | 354 |
2019-01-03 | $24.48 | $24.52 | $24.39 | $24.45 | $24.33 | 14,290 |
2019-01-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.29 | 125 |
2018-12-31 | $24.35 | $24.41 | $24.35 | $24.41 | $24.29 | 255 |
2018-12-28 | $24.34 | $24.40 | $24.34 | $24.40 | $24.29 | 1,733 |
2018-12-27 | $24.34 | $24.35 | $24.32 | $24.35 | $24.23 | 618 |
2018-12-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.21 | 125 |
2018-12-24 | $24.36 | $24.36 | $24.36 | $24.36 | $24.21 | 69 |
2018-12-21 | $24.34 | $24.38 | $24.33 | $24.38 | $24.23 | 963 |
2018-12-20 | $24.41 | $24.41 | $24.41 | $24.41 | $24.26 | 86 |
2018-12-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.25 | 5 |
2018-12-18 | $24.35 | $24.37 | $24.35 | $24.37 | $24.22 | 723 |
2018-12-17 | $24.31 | $24.36 | $24.31 | $24.36 | $24.21 | 167 |
2018-12-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.19 | 18 |
2018-12-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.21 | 0 |
2018-12-12 | $24.27 | $24.38 | $24.26 | $24.36 | $24.21 | 25,594 |
2018-12-11 | $24.27 | $24.30 | $24.27 | $24.30 | $24.15 | 1,363 |
2018-12-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.20 | 10 |
2018-12-07 | $24.29 | $24.36 | $24.28 | $24.29 | $24.14 | 9,306 |
2018-12-06 | $24.30 | $24.34 | $24.30 | $24.30 | $24.15 | 4,883 |
2018-12-04 | $24.27 | $24.28 | $24.27 | $24.28 | $24.13 | 1,531 |
2018-12-03 | $24.21 | $24.21 | $24.21 | $24.21 | $24.06 | 0 |
2018-11-30 | $24.21 | $24.21 | $24.21 | $24.21 | $24.03 | 17 |
2018-11-29 | $24.19 | $24.22 | $24.18 | $24.21 | $24.03 | 19,269 |
2018-11-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.03 | 101 |
2018-11-27 | $24.26 | $24.26 | $24.20 | $24.20 | $24.03 | 748 |
2018-11-26 | $24.19 | $24.19 | $24.19 | $24.19 | $24.01 | 0 |
2018-11-21 | $24.19 | $24.19 | $24.19 | $24.19 | $24.01 | 0 |
2018-11-20 | $24.19 | $24.19 | $24.15 | $24.19 | $24.01 | 14,866 |
2018-11-19 | $24.21 | $24.21 | $24.21 | $24.21 | $24.03 | 0 |
2018-11-16 | $24.21 | $24.21 | $24.21 | $24.21 | $24.03 | 156 |
2018-11-15 | $24.21 | $24.21 | $24.20 | $24.21 | $24.03 | 624 |
2018-11-14 | $24.19 | $24.19 | $24.19 | $24.19 | $24.01 | 1 |
2018-11-13 | $24.19 | $24.19 | $24.19 | $24.19 | $24.01 | 1 |
2018-11-12 | $24.19 | $24.19 | $24.19 | $24.19 | $24.01 | 46 |
2018-11-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.01 | 17 |
2018-11-08 | $24.12 | $24.19 | $24.12 | $24.19 | $24.01 | 2,648 |
2018-11-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 14 |
2018-11-06 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 0 |
2018-11-05 | $24.10 | $24.15 | $24.10 | $24.15 | $23.97 | 1,558 |
2018-11-02 | $24.17 | $24.17 | $24.17 | $24.17 | $23.99 | 25 |
2018-11-01 | $24.17 | $24.17 | $24.17 | $24.17 | $23.99 | 170 |
2018-10-31 | $24.13 | $24.13 | $24.13 | $24.13 | $23.92 | 2,800 |
2018-10-30 | $24.14 | $24.14 | $24.14 | $24.14 | $23.94 | 211 |
2018-10-29 | $24.11 | $24.11 | $24.11 | $24.11 | $23.90 | 42 |
2018-10-26 | $24.11 | $24.11 | $24.11 | $24.11 | $23.90 | 0 |
2018-10-25 | $24.25 | $24.25 | $24.11 | $24.11 | $23.90 | 4,846 |
2018-10-24 | $24.14 | $24.14 | $24.14 | $24.14 | $23.93 | 500 |
2018-10-23 | $24.11 | $24.11 | $24.11 | $24.11 | $23.90 | 1 |
2018-10-22 | $24.11 | $24.11 | $24.11 | $24.11 | $23.90 | 54 |
2018-10-19 | $24.11 | $24.11 | $24.11 | $24.11 | $23.90 | 5 |
2018-10-18 | $24.07 | $24.11 | $24.07 | $24.11 | $23.90 | 3,281 |
2018-10-17 | $24.18 | $24.18 | $24.18 | $24.18 | $23.98 | 0 |
2018-10-16 | $24.18 | $24.18 | $24.18 | $24.18 | $23.98 | 7 |
2018-10-15 | $24.18 | $24.18 | $24.18 | $24.18 | $23.97 | 96 |
2018-10-12 | $24.13 | $24.18 | $24.09 | $24.18 | $23.98 | 4,565 |
2018-10-11 | $24.12 | $24.12 | $24.12 | $24.12 | $23.91 | 2,554 |
2018-10-10 | $24.12 | $24.12 | $24.12 | $24.12 | $23.91 | 164 |
2018-10-09 | $24.08 | $24.17 | $24.08 | $24.17 | $23.97 | 703 |
2018-10-08 | $24.11 | $24.20 | $24.08 | $24.08 | $23.87 | 2,405 |
2018-10-05 | $24.14 | $24.14 | $24.14 | $24.14 | $23.93 | 37 |
2018-10-04 | $24.14 | $24.14 | $24.14 | $24.14 | $23.93 | 7 |
2018-10-03 | $24.13 | $24.16 | $24.13 | $24.14 | $23.93 | 1,200 |
2018-10-02 | $24.26 | $24.26 | $24.26 | $24.26 | $24.05 | 327 |
2018-10-01 | $24.17 | $24.17 | $24.17 | $24.17 | $23.96 | 0 |
2018-09-28 | $24.17 | $24.17 | $24.17 | $24.17 | $23.93 | 813 |
2018-09-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 0 |
2018-09-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 19 |
2018-09-25 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 131 |
2018-09-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 1 |
2018-09-21 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 128 |
2018-09-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 2 |
2018-09-19 | $24.15 | $24.20 | $24.15 | $24.20 | $23.96 | 3,066 |
2018-09-18 | $24.18 | $24.18 | $24.17 | $24.17 | $23.93 | 2,046 |
2018-09-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 237 |
2018-09-14 | $24.20 | $24.20 | $24.20 | $24.20 | $23.96 | 179 |
2018-09-13 | $24.21 | $24.23 | $24.20 | $24.20 | $23.96 | 4,219 |
2018-09-12 | $24.24 | $24.24 | $24.24 | $24.24 | $24.00 | 542 |
2018-09-11 | $24.30 | $24.30 | $24.24 | $24.26 | $24.02 | 1,472 |
2018-09-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.01 | 14 |
2018-09-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.01 | 0 |
2018-09-06 | $24.26 | $24.26 | $24.25 | $24.25 | $24.01 | 1,320 |
2018-09-05 | $24.25 | $24.25 | $24.24 | $24.24 | $24.00 | 8,400 |
2018-09-04 | $24.33 | $24.33 | $24.33 | $24.33 | $24.09 | 1 |
2018-08-31 | $24.36 | $24.36 | $24.36 | $24.36 | $24.09 | 235 |
2018-08-30 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 11 |
2018-08-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 0 |
2018-08-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 154 |
2018-08-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 58 |
2018-08-24 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 0 |
2018-08-23 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 0 |
2018-08-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 1,411 |
2018-08-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.05 | 1,008 |
2018-08-20 | $24.41 | $24.41 | $24.30 | $24.30 | $24.03 | 1,928 |
2018-08-17 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 1,000 |
2018-08-16 | $24.41 | $24.41 | $24.29 | $24.29 | $24.02 | 600 |
2018-08-15 | $24.28 | $24.28 | $24.28 | $24.28 | $24.01 | 51 |
2018-08-14 | $24.35 | $24.36 | $24.28 | $24.28 | $24.01 | 1,565 |
2018-08-13 | $24.27 | $24.37 | $24.27 | $24.28 | $24.01 | 11,340 |
2018-08-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.00 | 22 |
2018-08-09 | $24.26 | $24.37 | $24.26 | $24.27 | $24.00 | 8,234 |
2018-08-08 | $24.28 | $24.28 | $24.28 | $24.28 | $24.01 | 63 |
2018-08-07 | $24.28 | $24.28 | $24.28 | $24.28 | $24.01 | 37 |
2018-08-06 | $24.28 | $24.28 | $24.28 | $24.28 | $24.01 | 1,206 |
2018-08-03 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 36 |
2018-08-02 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 20 |
2018-08-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.02 | 1,500 |
2018-07-31 | $24.39 | $24.39 | $24.39 | $24.39 | $24.08 | 1,000 |
2018-07-30 | $24.27 | $24.28 | $24.27 | $24.27 | $23.97 | 750 |
2018-07-27 | $24.43 | $24.43 | $24.28 | $24.28 | $23.98 | 2,494 |
2018-07-26 | $24.31 | $24.31 | $24.31 | $24.31 | $24.01 | 0 |
2018-07-25 | $24.31 | $24.31 | $24.31 | $24.31 | $24.01 | 0 |
2018-07-24 | $24.31 | $24.31 | $24.31 | $24.31 | $24.01 | 0 |
2018-07-23 | $24.29 | $24.31 | $24.29 | $24.31 | $24.01 | 291 |
2018-07-20 | $24.32 | $24.32 | $24.32 | $24.32 | $24.02 | 0 |
2018-07-19 | $24.32 | $24.32 | $24.32 | $24.32 | $24.02 | 0 |
2018-07-18 | $24.30 | $24.39 | $24.29 | $24.32 | $24.02 | 5,512 |
2018-07-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.98 | 0 |
2018-07-16 | $24.34 | $24.34 | $24.27 | $24.28 | $23.98 | 7,129 |
2018-07-13 | $24.35 | $24.35 | $24.28 | $24.28 | $23.98 | 1,441 |
2018-07-12 | $24.41 | $24.41 | $24.41 | $24.41 | $24.11 | 118 |
2018-07-11 | $24.42 | $24.42 | $24.26 | $24.26 | $23.96 | 1,233 |
2018-07-10 | $24.29 | $24.29 | $24.25 | $24.26 | $23.96 | 1,104 |
2018-07-09 | $24.28 | $24.28 | $24.24 | $24.24 | $23.94 | 788 |
2018-07-06 | $24.41 | $24.41 | $24.28 | $24.28 | $23.98 | 2,399 |
2018-07-05 | $24.22 | $24.22 | $24.22 | $24.22 | $23.92 | 2 |
2018-07-03 | $24.22 | $24.22 | $24.22 | $24.22 | $23.92 | 25 |
2018-07-02 | $24.22 | $24.22 | $24.22 | $24.22 | $23.92 | 100 |
2018-06-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.06 | 197 |
2018-06-28 | $24.37 | $24.37 | $24.37 | $24.37 | $24.04 | 1,600 |
2018-06-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.10 | 207 |
2018-06-26 | $24.41 | $24.41 | $24.41 | $24.41 | $24.08 | 40 |
2018-06-25 | $24.41 | $24.41 | $24.41 | $24.41 | $24.08 | 300 |
2018-06-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.92 | 0 |
2018-06-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.92 | 1,300 |
2018-06-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.00 | 0 |
2018-06-19 | $24.26 | $24.33 | $24.26 | $24.33 | $24.00 | 1,485 |
2018-06-18 | $24.31 | $24.31 | $24.31 | $24.31 | $23.98 | 68 |
2018-06-15 | $24.31 | $24.31 | $24.31 | $24.31 | $23.98 | 50 |
2018-06-14 | $24.31 | $24.31 | $24.31 | $24.31 | $23.98 | 100 |
2018-06-13 | $24.21 | $24.21 | $24.21 | $24.21 | $23.89 | 51 |
2018-06-12 | $24.21 | $24.21 | $24.21 | $24.21 | $23.88 | 23 |
2018-06-11 | $24.39 | $24.39 | $24.21 | $24.21 | $23.89 | 1,196 |
2018-06-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.11 | 592 |
2018-06-07 | $24.21 | $24.21 | $24.21 | $24.21 | $23.88 | 17 |
2018-06-06 | $24.20 | $24.22 | $24.20 | $24.21 | $23.88 | 721 |
2018-06-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.87 | 608 |
2018-06-04 | $24.30 | $24.30 | $24.26 | $24.26 | $23.93 | 828 |
2018-06-01 | $24.20 | $24.23 | $24.20 | $24.23 | $23.91 | 893 |
2018-05-31 | $24.33 | $24.33 | $24.33 | $24.33 | $23.98 | 144 |
2018-05-30 | $24.23 | $24.26 | $24.21 | $24.26 | $23.91 | 429 |
2018-05-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.89 | 0 |
2018-05-25 | $24.21 | $24.25 | $24.21 | $24.25 | $23.89 | 1,618 |
2018-05-24 | $24.23 | $24.34 | $24.19 | $24.19 | $23.83 | 3,230 |
2018-05-23 | $24.16 | $24.21 | $24.16 | $24.18 | $23.82 | 5,299 |
2018-05-22 | $24.33 | $24.33 | $24.33 | $24.33 | $23.97 | 116 |
2018-05-21 | $24.28 | $24.28 | $24.28 | $24.28 | $23.92 | 0 |
2018-05-18 | $24.28 | $24.28 | $24.28 | $24.28 | $23.92 | 39 |
2018-05-17 | $24.32 | $24.32 | $24.27 | $24.28 | $23.92 | 1,548 |
2018-05-16 | $24.26 | $24.31 | $24.26 | $24.31 | $23.95 | 335 |
2018-05-15 | $24.21 | $24.21 | $24.21 | $24.21 | $23.85 | 235 |
2018-05-14 | $24.22 | $24.22 | $24.15 | $24.21 | $23.85 | 5,677 |
2018-05-11 | $24.23 | $24.23 | $24.23 | $24.23 | $23.87 | 13 |
2018-05-10 | $24.21 | $24.23 | $24.21 | $24.23 | $23.87 | 329 |
2018-05-09 | $24.28 | $24.33 | $24.28 | $24.33 | $23.97 | 355 |
2018-05-08 | $24.34 | $24.34 | $24.34 | $24.34 | $23.98 | 855 |
2018-05-07 | $24.31 | $24.31 | $24.31 | $24.31 | $23.95 | 30 |
2018-05-04 | $24.14 | $24.32 | $24.14 | $24.31 | $23.95 | 1,078 |
2018-05-03 | $24.27 | $24.27 | $24.21 | $24.25 | $23.90 | 1,823 |
2018-05-02 | $24.21 | $24.21 | $24.21 | $24.21 | $23.85 | 25 |
2018-05-01 | $24.08 | $24.21 | $24.08 | $24.21 | $23.85 | 626 |
2018-04-30 | $24.30 | $24.30 | $24.22 | $24.22 | $23.84 | 2,225 |
2018-04-27 | $24.31 | $24.31 | $24.31 | $24.31 | $23.92 | 411 |
2018-04-26 | $24.33 | $24.33 | $24.33 | $24.33 | $23.94 | 0 |
2018-04-25 | $24.33 | $24.33 | $24.33 | $24.33 | $23.94 | 5 |
2018-04-24 | $24.34 | $24.35 | $24.28 | $24.33 | $23.94 | 1,162 |
2018-04-23 | $24.19 | $24.19 | $24.19 | $24.19 | $23.81 | 963 |
2018-04-20 | $24.28 | $24.35 | $24.27 | $24.27 | $23.89 | 2,119 |
2018-04-19 | $24.32 | $24.32 | $24.32 | $24.32 | $23.94 | 1,560 |
2018-04-18 | $24.37 | $24.38 | $24.25 | $24.38 | $23.99 | 2,713 |
2018-04-17 | $24.39 | $24.39 | $24.32 | $24.32 | $23.94 | 1,000 |
2018-04-16 | $24.22 | $24.22 | $24.22 | $24.22 | $23.84 | 148 |
2018-04-13 | $24.33 | $24.33 | $24.22 | $24.22 | $23.84 | 1,818 |
2018-04-12 | $24.37 | $24.37 | $24.37 | $24.37 | $23.98 | 1,445 |
2018-04-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 7 |
2018-04-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 146 |
2018-04-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.82 | 25 |
2018-04-06 | $24.23 | $24.37 | $24.20 | $24.20 | $23.82 | 3,299 |
2018-04-05 | $24.19 | $24.19 | $24.19 | $24.19 | $23.81 | 105 |
2018-04-04 | $24.25 | $24.33 | $24.25 | $24.33 | $23.94 | 1,216 |
2018-04-03 | $24.34 | $24.34 | $24.34 | $24.34 | $23.96 | 25 |
2018-04-02 | $24.34 | $24.34 | $24.34 | $24.34 | $23.96 | 97 |
2018-03-29 | $24.29 | $24.44 | $24.29 | $24.37 | $23.96 | 3,139 |
2018-03-28 | $24.31 | $24.31 | $24.31 | $24.31 | $23.90 | 674 |
2018-03-27 | $24.36 | $24.36 | $24.36 | $24.36 | $23.95 | 8 |
2018-03-26 | $24.36 | $24.36 | $24.36 | $24.36 | $23.95 | 0 |
2018-03-23 | $24.37 | $24.37 | $24.36 | $24.36 | $23.95 | 3,022 |
2018-03-22 | $24.27 | $24.27 | $24.27 | $24.27 | $23.86 | 411 |
2018-03-21 | $24.37 | $24.37 | $24.37 | $24.37 | $23.96 | 1,440 |
2018-03-20 | $24.22 | $24.33 | $24.22 | $24.25 | $23.84 | 5,639 |
2018-03-19 | $24.26 | $24.26 | $24.26 | $24.26 | $23.85 | 0 |
2018-03-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.85 | 184 |
2018-03-15 | $24.30 | $24.30 | $24.30 | $24.30 | $23.89 | 55 |
2018-03-14 | $24.30 | $24.30 | $24.30 | $24.30 | $23.89 | 500 |
2018-03-13 | $24.26 | $24.26 | $24.26 | $24.26 | $23.85 | 185 |
2018-03-12 | $24.31 | $24.31 | $24.31 | $24.31 | $23.90 | 32 |
2018-03-09 | $24.26 | $24.31 | $24.25 | $24.31 | $23.90 | 803 |
2018-03-08 | $24.27 | $24.27 | $24.27 | $24.27 | $23.86 | 6 |
2018-03-07 | $24.36 | $24.46 | $24.26 | $24.27 | $23.86 | 10,838 |
2018-03-06 | $24.41 | $24.45 | $24.39 | $24.45 | $24.04 | 4,650 |
2018-03-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.03 | 2,246 |
2018-03-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.03 | 1,534 |
2018-03-01 | $24.45 | $24.47 | $24.24 | $24.47 | $24.05 | 1,048 |
2018-02-28 | $24.37 | $24.46 | $24.35 | $24.35 | $23.91 | 7,300 |
2018-02-27 | $24.39 | $24.45 | $24.27 | $24.27 | $23.83 | 4,608 |
2018-02-26 | $24.41 | $24.45 | $24.28 | $24.28 | $23.84 | 2,710 |
2018-02-23 | $24.27 | $24.27 | $24.27 | $24.27 | $23.83 | 19 |
2018-02-22 | $24.27 | $24.42 | $24.27 | $24.27 | $23.83 | 10,909 |
2018-02-21 | $24.48 | $24.48 | $24.30 | $24.30 | $23.86 | 610 |
2018-02-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.82 | 1 |
2018-02-16 | $24.27 | $24.31 | $24.25 | $24.25 | $23.82 | 4,008 |
2018-02-15 | $24.40 | $24.40 | $24.40 | $24.40 | $23.96 | 234 |
2018-02-14 | $24.41 | $24.41 | $24.41 | $24.41 | $23.97 | 7 |
2018-02-13 | $24.41 | $24.41 | $24.41 | $24.41 | $23.97 | 1 |
2018-02-12 | $24.46 | $24.46 | $24.41 | $24.41 | $23.97 | 1,132 |
2018-02-09 | $24.27 | $24.42 | $24.27 | $24.42 | $23.98 | 2,313 |
2018-02-08 | $24.34 | $24.34 | $24.34 | $24.34 | $23.90 | 3 |
2018-02-07 | $24.34 | $24.34 | $24.34 | $24.34 | $23.90 | 700 |
2018-02-06 | $24.35 | $24.50 | $24.31 | $24.35 | $23.91 | 3,937 |
2018-02-05 | $24.25 | $24.33 | $24.24 | $24.25 | $23.82 | 8,064 |
2018-02-02 | $24.25 | $24.46 | $24.25 | $24.25 | $23.82 | 1,155 |
2018-02-01 | $24.38 | $24.49 | $24.27 | $24.28 | $23.84 | 5,746 |
2018-01-31 | $24.52 | $24.53 | $24.42 | $24.42 | $23.96 | 24,831 |
2018-01-30 | $24.55 | $24.56 | $24.42 | $24.42 | $23.96 | 2,953 |
2018-01-29 | $24.48 | $24.50 | $24.47 | $24.50 | $24.03 | 765 |
2018-01-26 | $24.54 | $24.54 | $24.33 | $24.43 | $23.97 | 3,202 |
2018-01-25 | $24.39 | $24.39 | $24.39 | $24.39 | $23.93 | 7 |
2018-01-24 | $24.39 | $24.39 | $24.39 | $24.39 | $23.93 | 2,000 |
2018-01-23 | $24.45 | $24.45 | $24.32 | $24.32 | $23.86 | 5,720 |
2018-01-22 | $24.54 | $24.54 | $24.52 | $24.52 | $24.05 | 1,981 |
2018-01-19 | $24.34 | $24.37 | $24.34 | $24.34 | $23.87 | 711 |
2018-01-18 | $24.31 | $24.31 | $24.31 | $24.31 | $23.85 | 51 |
2018-01-17 | $24.47 | $24.47 | $24.31 | $24.31 | $23.85 | 1,001 |
2018-01-16 | $24.42 | $24.52 | $24.33 | $24.33 | $23.87 | 3,961 |
2018-01-12 | $24.42 | $24.42 | $24.42 | $24.42 | $23.95 | 0 |
2018-01-11 | $24.42 | $24.42 | $24.42 | $24.42 | $23.95 | 0 |
2018-01-10 | $24.42 | $24.42 | $24.42 | $24.42 | $23.96 | 1,700 |
2018-01-09 | $24.52 | $24.52 | $24.31 | $24.31 | $23.85 | 3,029 |
2018-01-08 | $24.38 | $24.42 | $24.38 | $24.42 | $23.95 | 2,156 |
2018-01-05 | $24.44 | $24.44 | $24.31 | $24.31 | $23.85 | 785 |
2018-01-04 | $24.37 | $24.37 | $24.37 | $24.37 | $23.91 | 105 |
2018-01-03 | $24.44 | $24.44 | $24.37 | $24.37 | $23.91 | 1,488 |
2018-01-02 | $24.40 | $24.42 | $24.26 | $24.26 | $23.80 | 26,382 |
2017-12-29 | $24.29 | $24.29 | $24.29 | $24.29 | $23.83 | 7 |
2017-12-28 | $24.41 | $24.45 | $24.29 | $24.29 | $23.83 | 5,087 |
2017-12-27 | $24.32 | $24.53 | $24.32 | $24.53 | $24.06 | 1,932 |
2017-12-26 | $24.31 | $24.53 | $24.31 | $24.35 | $23.86 | 2,652 |
2017-12-22 | $24.38 | $24.38 | $24.31 | $24.31 | $23.82 | 9,868 |
2017-12-21 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 0 |
2017-12-20 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 142 |
2017-12-19 | $24.38 | $24.39 | $24.30 | $24.30 | $23.81 | 3,677 |
2017-12-18 | $24.39 | $24.39 | $24.39 | $24.39 | $23.91 | 25 |
2017-12-15 | $24.33 | $24.39 | $24.33 | $24.39 | $23.91 | 234 |
2017-12-14 | $24.42 | $24.42 | $24.42 | $24.42 | $23.93 | 134 |
2017-12-13 | $24.37 | $24.42 | $24.37 | $24.42 | $23.93 | 6,750 |
2017-12-12 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 9 |
2017-12-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 1 |
2017-12-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 5 |
2017-12-07 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 222 |
2017-12-06 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 0 |
2017-12-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 502 |
2017-12-04 | $24.26 | $24.36 | $24.26 | $24.36 | $23.87 | 1,517 |
2017-12-01 | $24.30 | $24.35 | $24.30 | $24.35 | $23.86 | 722 |
2017-11-30 | $24.38 | $24.38 | $24.38 | $24.38 | $23.87 | 13 |
2017-11-29 | $24.38 | $24.38 | $24.38 | $24.38 | $23.87 | 0 |
2017-11-28 | $24.38 | $24.38 | $24.38 | $24.38 | $23.87 | 968 |
2017-11-27 | $24.37 | $24.37 | $24.37 | $24.37 | $23.86 | 32 |
2017-11-24 | $24.40 | $24.40 | $24.36 | $24.37 | $23.86 | 3,379 |
2017-11-22 | $24.44 | $24.44 | $24.44 | $24.44 | $23.93 | 0 |
2017-11-21 | $24.43 | $24.44 | $24.43 | $24.44 | $23.93 | 1,372 |
2017-11-20 | $24.47 | $24.47 | $24.47 | $24.47 | $23.96 | 457 |
2017-11-17 | $24.48 | $24.48 | $24.46 | $24.48 | $23.96 | 872 |
2017-11-16 | $24.47 | $24.47 | $24.47 | $24.47 | $23.95 | 0 |
2017-11-15 | $24.42 | $24.47 | $24.42 | $24.47 | $23.95 | 381 |
2017-11-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.99 | 214 |
2017-11-13 | $24.47 | $24.47 | $24.47 | $24.47 | $23.95 | 154 |
2017-11-10 | $24.47 | $24.47 | $24.47 | $24.47 | $23.95 | 457 |
2017-11-09 | $24.47 | $24.50 | $24.46 | $24.47 | $23.96 | 2,192 |
2017-11-08 | $24.48 | $24.51 | $24.48 | $24.51 | $23.99 | 457 |
2017-11-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.04 | 1,082 |
2017-11-06 | $24.51 | $24.51 | $24.51 | $24.51 | $23.99 | 1 |
2017-11-03 | $24.51 | $24.51 | $24.51 | $24.51 | $23.99 | 651 |
2017-11-02 | $24.46 | $24.46 | $24.46 | $24.46 | $23.95 | 99 |
2017-11-01 | $24.48 | $24.54 | $24.46 | $24.46 | $23.95 | 2,827 |
2017-10-31 | $24.53 | $24.53 | $24.53 | $24.53 | $23.99 | 260 |
2017-10-30 | $24.50 | $24.53 | $24.50 | $24.53 | $23.99 | 538 |
2017-10-27 | $24.57 | $24.57 | $24.53 | $24.53 | $23.99 | 12,816 |
2017-10-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.96 | 15 |
2017-10-25 | $24.57 | $24.57 | $24.50 | $24.50 | $23.96 | 1,419 |
2017-10-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.01 | 10 |
2017-10-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.01 | 100 |
2017-10-20 | $24.59 | $24.59 | $24.57 | $24.57 | $24.03 | 588 |
2017-10-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.01 | 0 |
2017-10-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.01 | 0 |
2017-10-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.01 | 0 |
2017-10-16 | $24.59 | $24.59 | $24.55 | $24.55 | $24.01 | 509 |
2017-10-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.05 | 0 |
2017-10-12 | $24.53 | $24.59 | $24.53 | $24.59 | $24.05 | 5,950 |
2017-10-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.00 | 35 |
2017-10-10 | $24.51 | $24.55 | $24.51 | $24.55 | $24.00 | 605 |
2017-10-09 | $24.52 | $24.52 | $24.52 | $24.52 | $23.98 | 86 |
2017-10-06 | $24.48 | $24.52 | $24.48 | $24.52 | $23.98 | 771 |
2017-10-05 | $24.48 | $24.48 | $24.48 | $24.48 | $23.94 | 200 |
2017-10-04 | $24.57 | $24.57 | $24.57 | $24.57 | $24.03 | 87 |
2017-10-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.03 | 7,194 |
2017-10-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.04 | 0 |
2017-09-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.02 | 418 |
2017-09-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.02 | 1 |
2017-09-27 | $24.57 | $24.58 | $24.57 | $24.58 | $24.02 | 740 |
2017-09-26 | $24.62 | $24.62 | $24.62 | $24.62 | $24.05 | 309 |
2017-09-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.05 | 200 |
2017-09-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.06 | 699 |
2017-09-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.08 | 207 |
2017-09-20 | $24.65 | $24.65 | $24.64 | $24.64 | $24.08 | 812 |
2017-09-19 | $24.63 | $24.63 | $24.63 | $24.63 | $24.06 | 0 |
2017-09-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.06 | 0 |
2017-09-15 | $24.61 | $24.63 | $24.61 | $24.63 | $24.07 | 467 |
2017-09-14 | $24.61 | $24.61 | $24.61 | $24.61 | $24.04 | 18 |
2017-09-13 | $24.61 | $24.61 | $24.61 | $24.61 | $24.04 | 700 |
2017-09-12 | $24.66 | $24.68 | $24.65 | $24.65 | $24.08 | 1,266 |
2017-09-11 | $24.62 | $24.62 | $24.62 | $24.62 | $24.05 | 61 |
2017-09-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.05 | 10 |
2017-09-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.05 | 100 |
2017-09-06 | $24.67 | $24.67 | $24.67 | $24.67 | $24.10 | 0 |
2017-09-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.10 | 0 |
2017-09-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.10 | 0 |
2017-08-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.08 | 1 |
2017-08-30 | $24.67 | $24.67 | $24.67 | $24.67 | $24.08 | 0 |
2017-08-29 | $24.67 | $24.67 | $24.67 | $24.67 | $24.08 | 153 |
2017-08-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.00 | 91 |
2017-08-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.00 | 1,000 |
2017-08-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.06 | 0 |
2017-08-23 | $24.66 | $24.66 | $24.65 | $24.65 | $24.06 | 1,135 |
2017-08-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 2 |
2017-08-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 0 |
2017-08-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 0 |
2017-08-17 | $24.66 | $24.66 | $24.60 | $24.60 | $24.01 | 13,819 |
2017-08-16 | $24.64 | $24.64 | $24.64 | $24.64 | $24.05 | 58 |
2017-08-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.05 | 200 |
2017-08-14 | $24.60 | $24.62 | $24.60 | $24.62 | $24.03 | 550 |
2017-08-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 5 |
2017-08-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 0 |
2017-08-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 59 |
2017-08-08 | $24.57 | $24.60 | $24.57 | $24.60 | $24.01 | 2,200 |
2017-08-07 | $24.57 | $24.61 | $24.57 | $24.61 | $24.02 | 3,937 |
2017-08-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.03 | 202 |
2017-08-03 | $24.55 | $24.63 | $24.55 | $24.62 | $24.03 | 4,481 |
2017-08-02 | $24.64 | $24.64 | $24.54 | $24.54 | $23.95 | 1,500 |
2017-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.91 | 28 |
2017-07-31 | $24.52 | $24.52 | $24.52 | $24.52 | $23.91 | 545 |
2017-07-28 | $24.58 | $24.58 | $24.58 | $24.58 | $23.97 | 0 |
2017-07-27 | $24.58 | $24.58 | $24.58 | $24.58 | $23.97 | 300 |
2017-07-26 | $24.56 | $24.56 | $24.56 | $24.56 | $23.95 | 34 |
2017-07-25 | $24.56 | $24.56 | $24.56 | $24.56 | $23.95 | 200 |
2017-07-24 | $24.54 | $24.54 | $24.54 | $24.54 | $23.93 | 40 |
2017-07-21 | $24.55 | $24.61 | $24.53 | $24.54 | $23.93 | 6,403 |
2017-07-20 | $24.55 | $24.55 | $24.55 | $24.55 | $23.94 | 0 |
2017-07-19 | $24.55 | $24.55 | $24.55 | $24.55 | $23.94 | 200 |
2017-07-18 | $24.59 | $24.59 | $24.56 | $24.56 | $23.94 | 7,270 |
2017-07-17 | $24.58 | $24.58 | $24.58 | $24.58 | $23.97 | 2,498 |
2017-07-14 | $24.49 | $24.49 | $24.49 | $24.49 | $23.88 | 0 |
2017-07-13 | $24.45 | $24.49 | $24.45 | $24.49 | $23.88 | 1,000 |
2017-07-12 | $24.49 | $24.49 | $24.49 | $24.49 | $23.88 | 1 |
2017-07-11 | $24.49 | $24.49 | $24.49 | $24.49 | $23.88 | 8 |
2017-07-10 | $24.49 | $24.49 | $24.49 | $24.49 | $23.88 | 1,100 |
2017-07-07 | $24.55 | $24.55 | $24.55 | $24.55 | $23.93 | 226 |
2017-07-06 | $24.44 | $24.44 | $24.44 | $24.44 | $23.83 | 600 |
2017-07-05 | $24.48 | $24.48 | $24.48 | $24.48 | $23.87 | 0 |
2017-07-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.87 | 1 |
2017-06-30 | $24.51 | $24.51 | $24.48 | $24.48 | $23.85 | 583 |
2017-06-29 | $24.54 | $24.54 | $24.54 | $24.54 | $23.91 | 814 |
2017-06-28 | $24.62 | $24.62 | $24.62 | $24.62 | $23.98 | 30 |
2017-06-27 | $24.62 | $24.62 | $24.62 | $24.62 | $23.98 | 48 |
2017-06-26 | $24.53 | $24.62 | $24.53 | $24.62 | $23.98 | 1,061 |
2017-06-23 | $24.54 | $24.54 | $24.54 | $24.54 | $23.91 | 1 |
2017-06-22 | $24.52 | $24.54 | $24.52 | $24.54 | $23.91 | 900 |
2017-06-21 | $24.53 | $24.61 | $24.53 | $24.61 | $23.97 | 640 |
2017-06-20 | $24.64 | $24.64 | $24.59 | $24.59 | $23.95 | 756 |
2017-06-19 | $24.52 | $24.52 | $24.52 | $24.52 | $23.89 | 125 |
2017-06-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.01 | 0 |
2017-06-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.01 | 8 |
2017-06-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.01 | 100 |
2017-06-13 | $24.60 | $24.60 | $24.60 | $24.60 | $23.96 | 0 |
2017-06-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.96 | 1 |
2017-06-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.96 | 67 |
2017-06-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.96 | 5 |
2017-06-07 | $24.60 | $24.60 | $24.59 | $24.59 | $23.96 | 497 |
2017-06-06 | $24.64 | $24.68 | $24.57 | $24.58 | $23.95 | 14,389 |
2017-06-05 | $24.58 | $24.58 | $24.58 | $24.58 | $23.94 | 325 |
2017-06-02 | $24.63 | $24.66 | $24.62 | $24.65 | $24.01 | 2,868 |
2017-06-01 | $24.57 | $24.63 | $24.57 | $24.58 | $23.95 | 3,621 |
2017-05-31 | $24.64 | $24.64 | $24.64 | $24.64 | $23.98 | 180 |
2017-05-30 | $24.60 | $24.71 | $24.58 | $24.70 | $24.04 | 10,032 |
2017-05-26 | $24.52 | $24.52 | $24.52 | $24.52 | $23.86 | 12 |
2017-05-25 | $24.52 | $24.52 | $24.52 | $24.52 | $23.86 | 20 |
2017-05-24 | $24.49 | $24.52 | $24.49 | $24.52 | $23.86 | 1,867 |
2017-05-23 | $24.52 | $24.52 | $24.52 | $24.52 | $23.86 | 25 |
2017-05-22 | $24.52 | $24.52 | $24.52 | $24.52 | $23.86 | 58 |
2017-05-19 | $24.52 | $24.52 | $24.52 | $24.52 | $23.86 | 24 |
2017-05-18 | $24.47 | $24.52 | $24.47 | $24.52 | $23.87 | 1,113 |
2017-05-17 | $24.51 | $24.51 | $24.47 | $24.51 | $23.85 | 7,987 |
2017-05-16 | $24.47 | $24.47 | $24.46 | $24.46 | $23.80 | 444 |
2017-05-15 | $24.47 | $24.51 | $24.46 | $24.46 | $23.80 | 1,274 |
2017-05-12 | $24.45 | $24.47 | $24.42 | $24.46 | $23.80 | 1,012 |
2017-05-11 | $24.50 | $24.51 | $24.50 | $24.50 | $23.84 | 7,100 |
2017-05-10 | $24.48 | $24.51 | $24.48 | $24.48 | $23.82 | 2,651 |
2017-05-09 | $24.43 | $24.43 | $24.43 | $24.43 | $23.78 | 86 |
2017-05-08 | $24.43 | $24.43 | $24.43 | $24.43 | $23.78 | 8 |
2017-05-05 | $24.45 | $24.45 | $24.43 | $24.43 | $23.77 | 821 |
2017-05-04 | $24.49 | $24.49 | $24.49 | $24.49 | $23.83 | 774 |
2017-05-03 | $24.49 | $24.51 | $24.44 | $24.51 | $23.85 | 1,345 |
2017-05-02 | $24.50 | $24.50 | $24.39 | $24.39 | $23.74 | 1,218 |
2017-05-01 | $24.37 | $24.46 | $24.37 | $24.46 | $23.80 | 467 |
2017-04-28 | $24.52 | $24.52 | $24.52 | $24.52 | $23.84 | 0 |
2017-04-27 | $24.52 | $24.52 | $24.52 | $24.52 | $23.84 | 1 |
2017-04-26 | $24.41 | $24.45 | $24.41 | $24.45 | $23.77 | 2,101 |
2017-04-25 | $24.52 | $24.54 | $24.40 | $24.45 | $23.77 | 211 |
2017-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 1 |
2017-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 15 |
2017-04-20 | $24.53 | $24.53 | $24.53 | $24.53 | $23.85 | 0 |
2017-04-19 | $24.54 | $24.54 | $24.53 | $24.53 | $23.85 | 200 |
2017-04-18 | $24.43 | $24.56 | $24.43 | $24.52 | $23.84 | 70 |
2017-04-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 0 |
2017-04-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 3 |
2017-04-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 10 |
2017-04-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.82 | 0 |
2017-04-10 | $24.44 | $24.50 | $24.44 | $24.50 | $23.82 | 800 |
2017-04-07 | $24.43 | $24.44 | $24.43 | $24.44 | $23.76 | 1,280 |
2017-04-06 | $24.47 | $24.47 | $24.47 | $24.47 | $23.79 | 788 |
2017-04-05 | $24.42 | $24.46 | $24.42 | $24.46 | $23.78 | 3,887 |
2017-04-04 | $24.48 | $24.48 | $24.42 | $24.42 | $23.74 | 20 |
2017-04-03 | $24.36 | $24.36 | $24.36 | $24.36 | $23.68 | 8,500 |
2017-03-31 | $24.41 | $24.41 | $24.41 | $24.41 | $23.71 | 1 |
2017-03-30 | $24.41 | $24.41 | $24.41 | $24.41 | $23.71 | 5 |
2017-03-29 | $24.41 | $24.42 | $24.41 | $24.42 | $23.72 | 377 |
2017-03-28 | $24.42 | $24.42 | $24.42 | $24.42 | $23.71 | 500 |
2017-03-27 | $24.41 | $24.41 | $24.41 | $24.41 | $23.71 | 1,184 |
2017-03-24 | $24.36 | $24.36 | $24.36 | $24.36 | $23.66 | 0 |
2017-03-23 | $24.36 | $24.36 | $24.36 | $24.36 | $23.66 | 0 |
2017-03-22 | $24.36 | $24.36 | $24.36 | $24.36 | $23.66 | 1 |
2017-03-21 | $24.41 | $24.41 | $24.36 | $24.36 | $23.66 | 12,730 |
2017-03-20 | $24.33 | $24.33 | $24.33 | $24.33 | $23.63 | 410 |
2017-03-17 | $24.36 | $24.36 | $24.36 | $24.36 | $23.66 | 0 |
2017-03-16 | $24.36 | $24.36 | $24.36 | $24.36 | $23.66 | 5 |
2017-03-15 | $24.34 | $24.36 | $24.31 | $24.36 | $23.66 | 1,715 |
2017-03-14 | $24.32 | $24.32 | $24.32 | $24.32 | $23.62 | 1 |
2017-03-13 | $24.32 | $24.32 | $24.32 | $24.32 | $23.62 | 1,025 |
2017-03-10 | $24.32 | $24.40 | $24.32 | $24.40 | $23.70 | 1,121 |
2017-03-09 | $24.33 | $24.33 | $24.33 | $24.33 | $23.63 | 7 |
2017-03-08 | $24.33 | $24.33 | $24.33 | $24.33 | $23.63 | 375 |
2017-03-07 | $24.28 | $24.28 | $24.28 | $24.28 | $23.58 | 14 |
2017-03-06 | $24.28 | $24.28 | $24.28 | $24.28 | $23.58 | 1 |
2017-03-03 | $24.40 | $24.40 | $24.40 | $24.40 | $23.70 | 85 |
2017-03-02 | $24.40 | $24.40 | $24.40 | $24.40 | $23.70 | 10 |
2017-03-01 | $24.40 | $24.40 | $24.40 | $24.40 | $23.70 | 44 |
2017-02-28 | $24.40 | $24.40 | $24.40 | $24.40 | $23.68 | 45,095 |
2017-02-27 | $24.44 | $24.44 | $24.44 | $24.44 | $23.72 | 2 |
2017-02-24 | $24.44 | $24.44 | $24.44 | $24.44 | $23.72 | 0 |
2017-02-23 | $24.38 | $24.44 | $24.38 | $24.44 | $23.71 | 1,147 |
2017-02-22 | $24.43 | $24.43 | $24.43 | $24.43 | $23.71 | 365 |
2017-02-21 | $24.34 | $24.34 | $24.30 | $24.31 | $23.59 | 2,593 |
2017-02-17 | $24.33 | $24.33 | $24.33 | $24.33 | $23.61 | 86 |
2017-02-16 | $24.39 | $24.39 | $24.33 | $24.33 | $23.61 | 561 |
2017-02-15 | $24.39 | $24.39 | $24.39 | $24.39 | $23.67 | 0 |
2017-02-14 | $24.39 | $24.39 | $24.39 | $24.39 | $23.67 | 25 |
2017-02-13 | $24.30 | $24.39 | $24.30 | $24.39 | $23.66 | 4,967 |
2017-02-10 | $24.37 | $24.37 | $24.37 | $24.37 | $23.65 | 0 |
2017-02-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.65 | 1 |
2017-02-08 | $24.37 | $24.37 | $24.37 | $24.37 | $23.65 | 9 |
2017-02-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.65 | 82 |
2017-02-06 | $24.37 | $24.37 | $24.37 | $24.37 | $23.65 | 6 |
2017-02-03 | $24.38 | $24.38 | $24.37 | $24.37 | $23.65 | 2,100 |
2017-02-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.53 | 0 |
2017-02-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.53 | 3,473 |
2017-01-31 | $24.36 | $24.36 | $24.36 | $24.36 | $23.62 | 144 |
2017-01-30 | $24.30 | $24.30 | $24.30 | $24.30 | $23.56 | 66 |
2017-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $23.56 | 0 |
2017-01-26 | $24.33 | $24.33 | $24.30 | $24.30 | $23.56 | 275 |
2017-01-25 | $24.29 | $24.29 | $24.29 | $24.29 | $23.55 | 1,447 |
2017-01-24 | $24.34 | $24.38 | $24.34 | $24.34 | $23.60 | 2,186 |
2017-01-23 | $24.35 | $24.36 | $24.29 | $24.33 | $23.59 | 4,252 |
2017-01-20 | $24.37 | $24.37 | $24.37 | $24.37 | $23.63 | 0 |
2017-01-19 | $24.37 | $24.37 | $24.37 | $24.37 | $23.63 | 1,000 |
2017-01-18 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 1 |
2017-01-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 500 |
2017-01-13 | $24.32 | $24.32 | $24.32 | $24.32 | $23.58 | 35 |
2017-01-12 | $24.32 | $24.32 | $24.32 | $24.32 | $23.58 | 793 |
2017-01-11 | $24.29 | $24.29 | $24.29 | $24.29 | $23.55 | 53 |
2017-01-10 | $24.29 | $24.29 | $24.29 | $24.29 | $23.55 | 112 |
2017-01-09 | $24.24 | $24.34 | $24.24 | $24.29 | $23.55 | 1,096 |
2017-01-06 | $24.28 | $24.28 | $24.22 | $24.26 | $23.52 | 1,577 |
2017-01-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.51 | 8 |
2017-01-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.51 | 261 |
2017-01-03 | $24.21 | $24.29 | $24.21 | $24.29 | $23.55 | 4,758 |
2016-12-30 | $24.19 | $24.19 | $24.19 | $24.19 | $23.46 | 800 |
2016-12-29 | $24.28 | $24.28 | $24.28 | $24.28 | $23.54 | 282 |
2016-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.52 | 1,000 |
2016-12-27 | $24.26 | $24.26 | $24.20 | $24.22 | $23.46 | 1,494 |
2016-12-23 | $24.22 | $24.22 | $24.19 | $24.21 | $23.45 | 4,880 |
2016-12-22 | $24.21 | $24.23 | $24.21 | $24.23 | $23.47 | 4,557 |
2016-12-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.46 | 0 |
2016-12-20 | $24.22 | $24.22 | $24.22 | $24.22 | $23.46 | 269 |
2016-12-19 | $24.17 | $24.17 | $24.17 | $24.17 | $23.42 | 30 |
2016-12-16 | $24.16 | $24.22 | $24.16 | $24.17 | $23.42 | 2,738 |
2016-12-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.51 | 57 |
2016-12-14 | $24.22 | $24.26 | $24.22 | $24.26 | $23.51 | 755 |
2016-12-13 | $24.23 | $24.25 | $24.20 | $24.20 | $23.45 | 1,100 |
2016-12-12 | $24.28 | $24.28 | $24.28 | $24.28 | $23.52 | 350 |
2016-12-09 | $24.24 | $24.24 | $24.24 | $24.24 | $23.48 | 2 |
2016-12-08 | $24.24 | $24.24 | $24.24 | $24.24 | $23.48 | 41 |
2016-12-07 | $24.32 | $24.32 | $24.22 | $24.24 | $23.48 | 3,306 |
2016-12-06 | $24.25 | $24.25 | $24.21 | $24.25 | $23.49 | 2,090 |
2016-12-05 | $24.21 | $24.21 | $24.21 | $24.21 | $23.45 | 1,602 |
2016-12-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.35 | 55 |
2016-12-01 | $24.12 | $24.12 | $24.12 | $24.12 | $23.37 | 0 |
2016-11-30 | $24.19 | $24.19 | $24.12 | $24.12 | $23.35 | 5,500 |
2016-11-29 | $24.21 | $24.27 | $24.21 | $24.27 | $23.50 | 2,600 |
2016-11-28 | $24.37 | $24.37 | $24.28 | $24.28 | $23.51 | 5,691 |
2016-11-25 | $24.32 | $24.32 | $24.32 | $24.32 | $23.55 | 0 |
2016-11-23 | $24.36 | $24.36 | $24.27 | $24.32 | $23.55 | 1,823 |
2016-11-22 | $24.34 | $24.34 | $24.34 | $24.34 | $23.56 | 0 |
2016-11-21 | $24.34 | $24.34 | $24.34 | $24.34 | $23.56 | 294 |
2016-11-18 | $24.38 | $24.38 | $24.38 | $24.38 | $23.60 | 0 |
2016-11-17 | $24.38 | $24.38 | $24.38 | $24.38 | $23.60 | 0 |
2016-11-16 | $24.38 | $24.38 | $24.38 | $24.38 | $23.60 | 5 |
2016-11-15 | $24.46 | $24.46 | $24.38 | $24.38 | $23.60 | 13,401 |
2016-11-14 | $24.26 | $24.26 | $24.26 | $24.26 | $23.49 | 129 |
2016-11-11 | $24.47 | $24.47 | $24.47 | $24.47 | $23.69 | 0 |
2016-11-10 | $24.47 | $24.47 | $24.47 | $24.47 | $23.69 | 8,000 |
2016-11-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.67 | 1 |
2016-11-08 | $24.45 | $24.45 | $24.45 | $24.45 | $23.67 | 6 |
2016-11-07 | $24.45 | $24.45 | $24.45 | $24.45 | $23.67 | 98 |
2016-11-04 | $24.44 | $24.45 | $24.44 | $24.45 | $23.67 | 365 |
2016-11-03 | $24.45 | $24.45 | $24.45 | $24.45 | $23.67 | 0 |
2016-11-02 | $24.44 | $24.56 | $24.44 | $24.45 | $23.67 | 3,120 |
2016-11-01 | $24.58 | $24.58 | $24.58 | $24.58 | $23.80 | 0 |
2016-10-31 | $24.58 | $24.58 | $24.58 | $24.58 | $23.78 | 244 |
2016-10-28 | $24.52 | $24.52 | $24.52 | $24.52 | $23.72 | 0 |
2016-10-27 | $24.52 | $24.57 | $24.49 | $24.52 | $23.72 | 4,400 |
2016-10-26 | $24.48 | $24.56 | $24.45 | $24.56 | $23.76 | 2,489 |
2016-10-25 | $24.48 | $24.48 | $24.48 | $24.48 | $23.68 | 631 |
2016-10-24 | $24.48 | $24.51 | $24.44 | $24.51 | $23.71 | 5,540 |
2016-10-21 | $24.49 | $24.49 | $24.48 | $24.48 | $23.68 | 4,514 |
2016-10-20 | $24.47 | $24.54 | $24.46 | $24.46 | $23.66 | 7,293 |
2016-10-19 | $24.57 | $24.57 | $24.57 | $24.57 | $23.77 | 863 |
2016-10-18 | $24.58 | $24.58 | $24.58 | $24.58 | $23.78 | 6,838 |
2016-10-17 | $24.51 | $24.51 | $24.51 | $24.51 | $23.71 | 0 |
2016-10-14 | $24.51 | $24.51 | $24.51 | $24.51 | $23.71 | 15 |
2016-10-13 | $24.51 | $24.51 | $24.51 | $24.51 | $23.71 | 25 |
2016-10-12 | $24.51 | $24.51 | $24.51 | $24.51 | $23.71 | 318 |
2016-10-11 | $24.51 | $24.51 | $24.47 | $24.51 | $23.71 | 1,184 |
2016-10-10 | $24.57 | $24.57 | $24.57 | $24.57 | $23.77 | 496 |
2016-10-07 | $24.51 | $24.51 | $24.48 | $24.49 | $23.69 | 1,986 |
2016-10-06 | $24.49 | $24.49 | $24.49 | $24.49 | $23.69 | 3 |
2016-10-05 | $24.57 | $24.57 | $24.49 | $24.49 | $23.69 | 469 |
2016-10-04 | $24.49 | $24.49 | $24.49 | $24.49 | $23.69 | 100 |
2016-10-03 | $24.54 | $24.54 | $24.54 | $24.54 | $23.74 | 177 |
2016-09-30 | $24.56 | $24.59 | $24.56 | $24.59 | $23.77 | 1,095 |
2016-09-29 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 0 |
2016-09-28 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 0 |
2016-09-27 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 0 |
2016-09-26 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 4 |
2016-09-23 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 114 |
2016-09-22 | $24.61 | $24.61 | $24.61 | $24.61 | $23.79 | 471 |
2016-09-21 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 0 |
2016-09-20 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 267 |
2016-09-19 | $24.53 | $24.59 | $24.52 | $24.59 | $23.77 | 2,000 |
2016-09-16 | $24.53 | $24.53 | $24.53 | $24.53 | $23.71 | 1,464 |
2016-09-15 | $24.62 | $24.62 | $24.62 | $24.62 | $23.81 | 0 |
2016-09-14 | $24.62 | $24.62 | $24.62 | $24.62 | $23.81 | 600 |
2016-09-13 | $24.58 | $24.59 | $24.58 | $24.59 | $23.77 | 4,049 |
2016-09-12 | $24.65 | $24.65 | $24.65 | $24.65 | $23.83 | 1,000 |
2016-09-09 | $24.60 | $24.61 | $24.60 | $24.61 | $23.79 | 1,135 |
2016-09-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.85 | 193 |
2016-09-07 | $24.59 | $24.60 | $24.58 | $24.59 | $23.77 | 3,558 |
2016-09-06 | $24.58 | $24.62 | $24.58 | $24.62 | $23.80 | 1,500 |
2016-09-02 | $24.66 | $24.66 | $24.60 | $24.60 | $23.78 | 642 |
2016-09-01 | $24.68 | $24.68 | $24.68 | $24.68 | $23.86 | 0 |
2016-08-31 | $24.68 | $24.68 | $24.68 | $24.68 | $23.84 | 0 |
2016-08-30 | $24.67 | $24.70 | $24.67 | $24.70 | $23.86 | 1,800 |
2016-08-29 | $24.65 | $24.68 | $24.65 | $24.68 | $23.84 | 1,359 |
2016-08-26 | $24.64 | $24.64 | $24.64 | $24.64 | $23.80 | 0 |
2016-08-25 | $24.64 | $24.64 | $24.64 | $24.64 | $23.80 | 220 |
2016-08-24 | $24.66 | $24.70 | $24.66 | $24.66 | $23.82 | 2,376 |
2016-08-23 | $24.70 | $24.70 | $24.67 | $24.67 | $23.83 | 604 |
2016-08-22 | $24.66 | $24.66 | $24.66 | $24.66 | $23.82 | 41 |
2016-08-19 | $24.66 | $24.66 | $24.66 | $24.66 | $23.82 | 144 |
2016-08-18 | $24.66 | $24.66 | $24.66 | $24.66 | $23.82 | 1,012 |
2016-08-17 | $24.65 | $24.65 | $24.65 | $24.65 | $23.82 | 30 |
2016-08-16 | $24.70 | $24.70 | $24.65 | $24.65 | $23.82 | 710 |
2016-08-15 | $24.68 | $24.68 | $24.68 | $24.68 | $23.85 | 0 |
2016-08-12 | $24.70 | $24.70 | $24.68 | $24.68 | $23.85 | 7,288 |
2016-08-11 | $24.65 | $24.70 | $24.61 | $24.65 | $23.81 | 4,207 |
2016-08-10 | $24.69 | $24.69 | $24.69 | $24.69 | $23.85 | 105 |
2016-08-09 | $24.68 | $24.68 | $24.68 | $24.68 | $23.84 | 184 |
2016-08-08 | $24.68 | $24.68 | $24.68 | $24.68 | $23.84 | 542 |
2016-08-05 | $24.73 | $24.73 | $24.73 | $24.73 | $23.89 | 108 |
2016-08-04 | $24.75 | $24.75 | $24.74 | $24.75 | $23.91 | 31,458 |
2016-08-03 | $24.74 | $24.74 | $24.65 | $24.65 | $23.81 | 6,561 |
2016-08-02 | $24.73 | $24.73 | $24.65 | $24.67 | $23.83 | 3,629 |
2016-08-01 | $24.72 | $24.72 | $24.72 | $24.72 | $23.88 | 1,015 |
2016-07-29 | $24.70 | $24.70 | $24.69 | $24.70 | $23.85 | 16,265 |
2016-07-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
2016-07-27 | $24.69 | $24.70 | $24.69 | $24.70 | $23.85 | 393 |
2016-07-26 | $24.70 | $24.70 | $24.67 | $24.68 | $23.83 | 8,300 |
2016-07-25 | $24.67 | $24.68 | $24.67 | $24.67 | $23.82 | 1,501 |
2016-07-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.82 | 0 |
2016-07-21 | $24.69 | $24.69 | $24.67 | $24.67 | $23.82 | 710 |
2016-07-20 | $24.67 | $24.67 | $24.67 | $24.67 | $23.82 | 372 |
2016-07-19 | $24.68 | $24.68 | $24.68 | $24.68 | $23.83 | 261 |
2016-07-18 | $24.67 | $24.68 | $24.67 | $24.67 | $23.82 | 1,300 |
2016-07-15 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
2016-07-14 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 0 |
2016-07-13 | $24.68 | $24.70 | $24.68 | $24.70 | $23.85 | 7,718 |
2016-07-12 | $24.68 | $24.68 | $24.68 | $24.68 | $23.82 | 11 |
2016-07-11 | $24.68 | $24.68 | $24.68 | $24.68 | $23.82 | 11 |
2016-07-08 | $24.74 | $24.74 | $24.68 | $24.68 | $23.82 | 6,300 |
2016-07-07 | $24.67 | $24.72 | $24.67 | $24.72 | $23.86 | 3,827 |
2016-07-06 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 304 |
2016-07-05 | $24.70 | $24.74 | $24.70 | $24.73 | $23.87 | 1,981 |
2016-07-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.89 | 7,558 |
2016-06-30 | $24.69 | $24.69 | $24.69 | $24.69 | $23.82 | 0 |
2016-06-29 | $24.71 | $24.71 | $24.71 | $24.71 | $23.84 | 75 |
2016-06-28 | $24.71 | $24.71 | $24.71 | $24.71 | $23.84 | 0 |
2016-06-27 | $24.71 | $24.75 | $24.71 | $24.71 | $23.84 | 3,258 |
2016-06-24 | $24.70 | $24.71 | $24.70 | $24.71 | $23.83 | 991 |
2016-06-23 | $24.64 | $24.64 | $24.64 | $24.64 | $23.77 | 60 |
2016-06-22 | $24.64 | $24.64 | $24.64 | $24.64 | $23.77 | 1,000 |
2016-06-21 | $24.71 | $24.71 | $24.63 | $24.63 | $23.76 | 1,124 |
2016-06-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.78 | 0 |
2016-06-17 | $24.65 | $24.65 | $24.65 | $24.65 | $23.78 | 0 |
2016-06-16 | $24.65 | $24.65 | $24.65 | $24.65 | $23.78 | 562 |
2016-06-15 | $24.61 | $24.66 | $24.61 | $24.66 | $23.79 | 769 |
2016-06-14 | $24.58 | $24.58 | $24.58 | $24.58 | $23.71 | 20 |
2016-06-13 | $24.58 | $24.58 | $24.58 | $24.58 | $23.71 | 350 |
2016-06-10 | $24.61 | $24.61 | $24.61 | $24.61 | $23.74 | 480 |
2016-06-09 | $24.67 | $24.67 | $24.55 | $24.64 | $23.77 | 22,601 |
2016-06-08 | $24.58 | $24.64 | $24.58 | $24.64 | $23.77 | 918 |
2016-06-07 | $24.57 | $24.60 | $24.57 | $24.57 | $23.70 | 1,173 |
2016-06-06 | $24.55 | $24.66 | $24.55 | $24.57 | $23.70 | 1,530 |
2016-06-03 | $24.62 | $24.68 | $24.60 | $24.68 | $23.81 | 2,382 |
2016-06-02 | $24.65 | $24.65 | $24.65 | $24.65 | $23.78 | 77 |
2016-06-01 | $24.65 | $24.65 | $24.65 | $24.65 | $23.78 | 0 |
2016-05-31 | $24.67 | $24.67 | $24.67 | $24.67 | $23.78 | 400 |
2016-05-27 | $24.59 | $24.64 | $24.56 | $24.64 | $23.75 | 868 |
2016-05-26 | $24.60 | $24.60 | $24.59 | $24.59 | $23.71 | 4,085 |
2016-05-25 | $24.70 | $24.70 | $24.65 | $24.70 | $23.81 | 1,770 |
2016-05-24 | $24.63 | $24.63 | $24.60 | $24.60 | $23.71 | 6,300 |
2016-05-23 | $24.61 | $24.73 | $24.60 | $24.73 | $23.84 | 2,950 |
2016-05-20 | $24.63 | $24.63 | $24.63 | $24.63 | $23.74 | 0 |
2016-05-19 | $24.70 | $24.70 | $24.62 | $24.63 | $23.74 | 3,795 |
2016-05-18 | $24.75 | $24.75 | $24.75 | $24.75 | $23.86 | 0 |
2016-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $23.86 | 270 |
2016-05-16 | $24.74 | $24.74 | $24.70 | $24.70 | $23.81 | 2,895 |
2016-05-13 | $24.62 | $24.74 | $24.62 | $24.70 | $23.81 | 16,402 |
2016-05-12 | $24.62 | $24.64 | $24.62 | $24.62 | $23.73 | 1,700 |
2016-05-11 | $24.74 | $24.74 | $24.74 | $24.74 | $23.85 | 453 |
2016-05-10 | $24.65 | $24.70 | $24.64 | $24.70 | $23.81 | 4,472 |
2016-05-09 | $24.76 | $24.76 | $24.76 | $24.76 | $23.87 | 10 |
2016-05-06 | $24.76 | $24.76 | $24.75 | $24.76 | $23.87 | 568 |
2016-05-05 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 502 |
2016-05-04 | $24.71 | $24.71 | $24.71 | $24.71 | $23.82 | 0 |
2016-05-03 | $24.71 | $24.71 | $24.71 | $24.71 | $23.82 | 0 |
2016-05-02 | $24.71 | $24.71 | $24.71 | $24.71 | $23.82 | 126 |
2016-04-29 | $24.73 | $24.73 | $24.73 | $24.73 | $23.82 | 157 |
2016-04-28 | $24.66 | $24.66 | $24.66 | $24.66 | $23.75 | 0 |
2016-04-27 | $24.74 | $24.74 | $24.65 | $24.66 | $23.75 | 581 |
2016-04-26 | $24.72 | $24.72 | $24.72 | $24.72 | $23.81 | 0 |
2016-04-25 | $24.72 | $24.72 | $24.72 | $24.72 | $23.81 | 40 |
2016-04-22 | $24.72 | $24.72 | $24.72 | $24.72 | $23.81 | 262 |
2016-04-21 | $24.73 | $24.73 | $24.73 | $24.73 | $23.82 | 0 |
2016-04-20 | $24.73 | $24.73 | $24.73 | $24.73 | $23.82 | 0 |
2016-04-19 | $24.65 | $24.73 | $24.65 | $24.73 | $23.82 | 1,962 |
2016-04-18 | $24.64 | $24.65 | $24.64 | $24.65 | $23.75 | 2,200 |
2016-04-15 | $24.65 | $24.65 | $24.65 | $24.65 | $23.74 | 0 |
2016-04-14 | $24.65 | $24.65 | $24.65 | $24.65 | $23.74 | 0 |
2016-04-13 | $24.65 | $24.65 | $24.65 | $24.65 | $23.74 | 2,000 |
2016-04-12 | $24.65 | $24.65 | $24.64 | $24.65 | $23.74 | 4,826 |
2016-04-11 | $24.63 | $24.63 | $24.63 | $24.63 | $23.73 | 4 |
2016-04-08 | $24.63 | $24.63 | $24.63 | $24.63 | $23.73 | 10 |
2016-04-07 | $24.63 | $24.63 | $24.63 | $24.63 | $23.73 | 87 |
2016-04-06 | $24.64 | $24.64 | $24.63 | $24.63 | $23.73 | 1,102 |
2016-04-05 | $24.63 | $24.63 | $24.63 | $24.63 | $23.73 | 100 |
2016-04-04 | $24.67 | $24.67 | $24.49 | $24.61 | $23.71 | 3,774 |
2016-04-01 | $24.61 | $24.61 | $24.61 | $24.61 | $23.71 | 1 |
2016-03-31 | $24.66 | $24.70 | $24.62 | $24.63 | $23.71 | 3,348 |
2016-03-30 | $24.60 | $24.61 | $24.60 | $24.61 | $23.69 | 1,310 |
2016-03-29 | $24.61 | $24.63 | $24.61 | $24.63 | $23.71 | 1,400 |
2016-03-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.68 | 710 |
2016-03-24 | $24.66 | $24.66 | $24.66 | $24.66 | $23.74 | 630 |
2016-03-23 | $24.63 | $24.63 | $24.63 | $24.63 | $23.71 | 1 |
2016-03-22 | $24.43 | $24.63 | $24.43 | $24.63 | $23.71 | 1,705 |
2016-03-21 | $24.62 | $24.62 | $24.62 | $24.62 | $23.70 | 16 |
2016-03-18 | $24.62 | $24.62 | $24.62 | $24.62 | $23.70 | 0 |
2016-03-17 | $24.68 | $24.68 | $24.61 | $24.62 | $23.70 | 6,000 |
2016-03-16 | $24.65 | $24.69 | $24.63 | $24.69 | $23.77 | 1,323 |
2016-03-15 | $24.71 | $24.71 | $24.71 | $24.71 | $23.79 | 0 |
2016-03-14 | $24.71 | $24.71 | $24.71 | $24.71 | $23.79 | 1 |
2016-03-11 | $24.71 | $24.71 | $24.71 | $24.71 | $23.79 | 0 |
2016-03-10 | $24.71 | $24.71 | $24.71 | $24.71 | $23.79 | 438 |
2016-03-09 | $24.69 | $24.69 | $24.69 | $24.69 | $23.77 | 1 |
2016-03-08 | $24.69 | $24.69 | $24.69 | $24.69 | $23.77 | 408 |
2016-03-07 | $24.65 | $24.65 | $24.65 | $24.65 | $23.73 | 6,092 |
2016-03-04 | $24.71 | $24.71 | $24.71 | $24.71 | $23.78 | 2 |
2016-03-03 | $24.71 | $24.71 | $24.71 | $24.71 | $23.78 | 0 |
2016-03-02 | $24.67 | $24.71 | $24.67 | $24.71 | $23.78 | 351 |
2016-03-01 | $24.77 | $24.77 | $24.77 | $24.77 | $23.85 | 0 |
2016-02-29 | $24.80 | $24.80 | $24.79 | $24.79 | $23.85 | 4,901 |
2016-02-26 | $24.78 | $24.78 | $24.78 | $24.78 | $23.84 | 8 |
2016-02-25 | $24.72 | $24.78 | $24.71 | $24.78 | $23.84 | 4,900 |
2016-02-24 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 0 |
2016-02-23 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 26 |
2016-02-22 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 8 |
2016-02-19 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 28 |
2016-02-18 | $25.38 | $25.38 | $24.86 | $24.86 | $23.91 | 1,365 |
2016-02-17 | $24.76 | $24.80 | $24.67 | $24.68 | $23.74 | 7,894 |
2016-02-16 | $24.80 | $24.80 | $24.80 | $24.80 | $23.86 | 0 |
2016-02-12 | $24.80 | $24.80 | $24.80 | $24.80 | $23.86 | 0 |
2016-02-11 | $24.85 | $24.85 | $24.80 | $24.80 | $23.86 | 238 |
2016-02-10 | $24.67 | $24.67 | $24.67 | $24.67 | $23.73 | 25 |
2016-02-09 | $24.68 | $24.68 | $24.67 | $24.67 | $23.73 | 2,030 |
2016-02-08 | $24.68 | $24.68 | $24.68 | $24.68 | $23.74 | 2,938 |
2016-02-05 | $24.69 | $24.69 | $24.69 | $24.69 | $23.75 | 10 |
2016-02-04 | $24.76 | $24.76 | $24.69 | $24.69 | $23.75 | 1,511 |
2016-02-03 | $24.65 | $24.65 | $24.63 | $24.64 | $23.70 | 2,635 |
2016-02-02 | $24.61 | $24.61 | $24.61 | $24.61 | $23.68 | 0 |
2016-02-01 | $24.61 | $24.61 | $24.61 | $24.61 | $23.68 | 0 |
2016-01-29 | $24.62 | $24.63 | $24.62 | $24.63 | $23.68 | 2,050 |
2016-01-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.65 | 550 |
2016-01-27 | $24.63 | $24.63 | $24.63 | $24.63 | $23.68 | 0 |
2016-01-26 | $24.63 | $24.63 | $24.62 | $24.63 | $23.68 | 408 |
2016-01-25 | $24.73 | $24.73 | $24.73 | $24.73 | $23.77 | 575 |
2016-01-22 | $24.61 | $24.71 | $24.60 | $24.60 | $23.65 | 3,971 |
2016-01-21 | $24.76 | $24.76 | $24.61 | $24.61 | $23.66 | 493 |
2016-01-20 | $24.75 | $24.75 | $24.63 | $24.63 | $23.68 | 3,032 |
2016-01-19 | $24.71 | $24.71 | $24.61 | $24.61 | $23.66 | 3,853 |
2016-01-15 | $24.68 | $24.68 | $24.67 | $24.67 | $23.72 | 1,051 |
2016-01-14 | $24.71 | $24.71 | $24.56 | $24.56 | $23.61 | 516 |
2016-01-13 | $24.71 | $24.71 | $24.62 | $24.62 | $23.67 | 1,163 |
2016-01-12 | $24.65 | $24.65 | $24.65 | $24.65 | $23.69 | 683 |
2016-01-11 | $24.59 | $24.59 | $24.59 | $24.59 | $23.64 | 1,515 |
2016-01-08 | $24.49 | $24.57 | $24.49 | $24.57 | $23.61 | 515 |
2016-01-07 | $24.46 | $24.60 | $24.46 | $24.60 | $23.65 | 2,157 |
2016-01-06 | $24.51 | $24.51 | $24.51 | $24.51 | $23.56 | 9 |
2016-01-05 | $24.42 | $24.51 | $24.42 | $24.51 | $23.56 | 610 |
2016-01-04 | $24.49 | $24.58 | $24.43 | $24.58 | $23.63 | 3,618 |
2015-12-31 | $24.41 | $24.55 | $24.41 | $24.55 | $23.59 | 1,552 |
2015-12-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.45 | 0 |
2015-12-29 | $24.40 | $24.46 | $24.40 | $24.40 | $23.45 | 2,250 |
2015-12-28 | $24.40 | $24.46 | $24.40 | $24.46 | $23.49 | 1,800 |
2015-12-24 | $24.55 | $24.55 | $24.55 | $24.55 | $23.58 | 49 |
2015-12-23 | $24.47 | $24.55 | $24.40 | $24.55 | $23.58 | 5,501 |
2015-12-22 | $24.47 | $24.47 | $24.47 | $24.47 | $23.50 | 0 |
2015-12-21 | $24.47 | $24.47 | $24.47 | $24.47 | $23.50 | 525 |
2015-12-18 | $24.49 | $24.49 | $24.49 | $24.49 | $23.52 | 100 |
2015-12-17 | $24.47 | $24.47 | $24.47 | $24.47 | $23.50 | 200 |
2015-12-16 | $24.56 | $24.56 | $24.45 | $24.45 | $23.49 | 2,154 |
2015-12-15 | $24.48 | $24.48 | $24.46 | $24.46 | $23.50 | 7,693 |
2015-12-14 | $24.46 | $24.48 | $24.46 | $24.48 | $23.51 | 1,108 |
2015-12-11 | $24.57 | $24.60 | $24.48 | $24.48 | $23.51 | 709 |
2015-12-10 | $24.48 | $24.56 | $24.48 | $24.56 | $23.59 | 2,176 |
2015-12-09 | $24.57 | $24.59 | $24.51 | $24.51 | $23.54 | 2,404 |
2015-12-08 | $24.55 | $24.55 | $24.49 | $24.49 | $23.52 | 836 |
2015-12-07 | $24.57 | $24.57 | $24.35 | $24.48 | $23.51 | 3,744 |
2015-12-04 | $24.46 | $24.46 | $24.46 | $24.46 | $23.49 | 2 |
2015-12-03 | $24.46 | $24.46 | $24.46 | $24.46 | $23.49 | 100 |
2015-12-02 | $24.50 | $24.58 | $24.50 | $24.51 | $23.54 | 1,443 |
2015-12-01 | $24.52 | $24.62 | $24.52 | $24.52 | $23.55 | 1,031 |
2015-11-30 | $24.49 | $24.56 | $24.49 | $24.49 | $23.51 | 723 |
2015-11-27 | $24.48 | $24.48 | $24.48 | $24.48 | $23.50 | 0 |
2015-11-25 | $24.48 | $24.48 | $24.48 | $24.48 | $23.50 | 0 |
2015-11-24 | $24.48 | $24.48 | $24.48 | $24.48 | $23.50 | 0 |
2015-11-23 | $24.58 | $24.58 | $24.48 | $24.48 | $23.50 | 2,632 |
2015-11-20 | $24.47 | $24.48 | $24.47 | $24.48 | $23.50 | 1,200 |
2015-11-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.52 | 100 |
2015-11-18 | $24.48 | $24.54 | $24.48 | $24.54 | $23.56 | 21,517 |
2015-11-17 | $24.49 | $24.49 | $24.49 | $24.49 | $23.51 | 200 |
2015-11-16 | $24.46 | $24.46 | $24.46 | $24.46 | $23.48 | 245 |
2015-11-13 | $24.47 | $24.52 | $24.47 | $24.52 | $23.54 | 400 |
2015-11-12 | $24.47 | $24.47 | $24.47 | $24.47 | $23.49 | 0 |
2015-11-11 | $24.47 | $24.47 | $24.47 | $24.47 | $23.49 | 0 |
2015-11-10 | $24.47 | $24.47 | $24.47 | $24.47 | $23.49 | 1 |
2015-11-09 | $24.46 | $24.47 | $24.45 | $24.47 | $23.49 | 8,207 |
2015-11-06 | $24.43 | $24.44 | $24.43 | $24.44 | $23.46 | 472 |
2015-11-05 | $24.54 | $24.54 | $24.54 | $24.54 | $23.56 | 205 |
2015-11-04 | $24.53 | $24.53 | $24.53 | $24.53 | $23.55 | 257 |
2015-11-03 | $24.55 | $24.57 | $24.53 | $24.53 | $23.55 | 1,319 |
2015-11-02 | $24.42 | $24.54 | $24.42 | $24.54 | $23.55 | 1,021 |
2015-10-30 | $24.52 | $24.52 | $24.52 | $24.52 | $23.51 | 0 |
2015-10-29 | $24.54 | $24.54 | $24.54 | $24.54 | $23.53 | 200 |
2015-10-28 | $24.55 | $24.55 | $24.51 | $24.52 | $23.52 | 2,730 |
2015-10-27 | $24.55 | $24.56 | $24.55 | $24.55 | $23.55 | 880 |
2015-10-26 | $24.58 | $24.64 | $24.54 | $24.61 | $23.60 | 9,503 |
2015-10-23 | $24.56 | $24.56 | $24.52 | $24.52 | $23.52 | 520 |
2015-10-22 | $24.54 | $24.58 | $24.54 | $24.58 | $23.57 | 1,674 |
2015-10-21 | $24.54 | $24.54 | $24.54 | $24.54 | $23.53 | 40 |
2015-10-20 | $24.54 | $24.54 | $24.54 | $24.54 | $23.53 | 0 |
2015-10-19 | $24.63 | $24.63 | $24.51 | $24.54 | $23.53 | 2,783 |
2015-10-16 | $24.61 | $24.61 | $24.54 | $24.54 | $23.54 | 306 |
2015-10-15 | $24.61 | $24.61 | $24.51 | $24.51 | $23.51 | 2,509 |
2015-10-14 | $24.55 | $24.55 | $24.55 | $24.55 | $23.55 | 1,675 |
2015-10-13 | $24.52 | $24.55 | $24.50 | $24.54 | $23.54 | 18,833 |
2015-10-12 | $24.64 | $24.64 | $24.64 | $24.64 | $23.63 | 400 |
2015-10-09 | $24.53 | $24.53 | $24.53 | $24.53 | $23.53 | 164 |
2015-10-08 | $24.54 | $24.56 | $24.54 | $24.56 | $23.56 | 416 |
2015-10-07 | $24.56 | $24.56 | $24.54 | $24.54 | $23.54 | 787 |
2015-10-06 | $24.60 | $24.60 | $24.60 | $24.60 | $23.60 | 109 |
2015-10-05 | $24.66 | $24.66 | $24.59 | $24.59 | $23.58 | 1,539 |
2015-10-02 | $24.61 | $24.67 | $24.60 | $24.60 | $23.60 | 1,968 |
2015-10-01 | $24.57 | $24.57 | $24.57 | $24.57 | $23.57 | 43 |
2015-09-30 | $24.65 | $24.65 | $24.59 | $24.59 | $23.57 | 1,723 |
2015-09-29 | $24.65 | $24.65 | $24.65 | $24.65 | $23.63 | 0 |
2015-09-28 | $24.65 | $24.65 | $24.65 | $24.65 | $23.63 | 338 |
2015-09-25 | $24.60 | $24.60 | $24.56 | $24.57 | $23.55 | 6,380 |
2015-09-24 | $24.58 | $24.64 | $24.58 | $24.64 | $23.62 | 1,726 |
2015-09-23 | $24.62 | $24.62 | $24.56 | $24.58 | $23.56 | 3,006 |
2015-09-22 | $24.55 | $24.55 | $24.55 | $24.55 | $23.53 | 0 |
2015-09-21 | $24.55 | $24.55 | $24.55 | $24.55 | $23.53 | 80 |
2015-09-18 | $24.55 | $24.56 | $24.55 | $24.55 | $23.53 | 785 |
2015-09-17 | $24.51 | $24.51 | $24.51 | $24.51 | $23.49 | 500 |
2015-09-16 | $24.57 | $24.57 | $24.54 | $24.54 | $23.52 | 1,691 |
2015-09-15 | $24.58 | $24.58 | $24.58 | $24.58 | $23.56 | 287 |
2015-09-14 | $24.58 | $24.58 | $24.58 | $24.58 | $23.56 | 0 |
2015-09-11 | $24.58 | $24.58 | $24.58 | $24.58 | $23.56 | 157 |
2015-09-10 | $24.56 | $24.56 | $24.49 | $24.49 | $23.48 | 2,818 |
2015-09-09 | $24.54 | $24.54 | $24.54 | $24.54 | $23.52 | 1,026 |
2015-09-08 | $24.46 | $24.60 | $24.46 | $24.51 | $23.50 | 1,539 |
MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) News Headlines
Recent MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) News
Similar Companies to MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) 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 | -- | -- | -- |