STOCK SPLIT INDEX FUND (TOFR) Exchange: NYSE ARCA
Data as of May 3, 2024
$17.57 ($0.00) 0.00%
STOCK SPLIT INDEX FUND - Daily Information
Click for more stock information on STOCK SPLIT INDEX FUND.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $17.57 |
Previous Close | $17.57 |
High | $17.57 |
Low | $17.57 |
Adjusted Open | $17.57 |
Previous Adjusted Close | $17.57 |
Adjusted High | $17.57 |
Adjusted Low | $17.57 |
About STOCK SPLIT INDEX FUND (TOFR)
DELISTED - The Fund employs a “passive management” - or indexing - investment approach designed to track the performance, before fees and expenses, of the Index. The Fund generally will invest in substantially all of the securities included in the Index in approximately the same proportions as the Index. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, the Fund may invest in cash and cash equivalents or money market instruments. The Fund is non-diversified. The Index is an equally-weighted index, rebalanced monthly, comprised of companies listed on a U.S. stock exchange (“U.S. Exchange”), such as the New York Stock Exchange (“NYSE”) or NASDAQ Global Market, that have recently announced a stock split, or have recently undergone a stock split, of two new shares for every one existing share (or, in some cases, an exchange ratio of greater than two shares for one share). Under normal market circumstances, the Index will consist of 30 stocks. The Index can consist of both domestic and foreign stock, as long as such stock is traded on a U.S. Exchange. The Index is comprised only of common stock. The Index is based on the model portfolio of the stocks (the “Model Portfolio”) of companies that have recently announced a stock split or have recently split as published each month in the “2 for 1 Newsletter” (the “Newsletter”). The Newsletter is an investment newsletter that publishes research and analysis, including the Model Portfolio, on U.S. listed stocks that have recently announced a split or have recently split. The Newsletter has been published monthly since 1996. The Model Portfolio and the Index typically add and remove one new company’s stock each month to the list of companies. The stock being added will be a stock that has recently undergone or announced a stock split, usually within the last month or two of its inclusion. The stock being removed is typically the stock that has been in the Model Portfolio the longest. As a result, under most circumstances, a stock will remain in the Model Portfolio for no more than 30 months. The stocks selected may be from a wide range of industries and from a wide range of market capitalizations. The Index is sponsored by Neil Macneale, Inc. (the “Index Provider”). The Index Provider is also the publisher of the Newsletter and has been since 1996. Neither the Index Provider nor the Newsletter is a registered investment adviser. The Index’s daily values will be compiled and distributed by NYSE Arca, Inc. (the “Index Calculation Agent”). Neither the Index Provider nor the Index Calculation Agent is affiliated with the USCF ETF Trust (the “Trust”), the Fund, the Adviser or the Distributor (as defined below) or with any affiliate of these companies. The Index Calculation Agent, in consultation with the Index Provider, determines the composition of the Index and relative weightings of the securities of the Index. The Index Calculation Agent publishes information regarding the market value of the Index.
Invest in STOCK SPLIT INDEX FUND (TOFR)
Historical Stock Data for STOCK SPLIT INDEX FUND (TOFR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-10-12 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 3 |
2017-10-11 | $17.54 | $17.60 | $17.22 | $17.57 | $17.57 | 2,168 |
2017-10-10 | $17.51 | $17.54 | $17.51 | $17.53 | $17.53 | 1,423 |
2017-10-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 2 |
2017-10-06 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
2017-10-05 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 30 |
2017-10-04 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 182 |
2017-10-03 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 3 |
2017-10-02 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 97 |
2017-09-29 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 162 |
2017-09-28 | $17.18 | $17.21 | $17.18 | $17.21 | $17.21 | 524 |
2017-09-27 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 85 |
2017-09-26 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 2 |
2017-09-25 | $17.05 | $17.05 | $17.04 | $17.04 | $17.04 | 824 |
2017-09-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.04 | 0 |
2017-09-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.04 | 234 |
2017-09-20 | $16.96 | $16.96 | $16.96 | $16.96 | $16.91 | 4 |
2017-09-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.91 | 200 |
2017-09-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.90 | 3,400 |
2017-09-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 0 |
2017-09-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 0 |
2017-09-13 | $16.82 | $16.82 | $16.78 | $16.80 | $16.75 | 555 |
2017-09-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.63 | 0 |
2017-09-11 | $16.69 | $16.72 | $16.68 | $16.68 | $16.63 | 5,720 |
2017-09-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 0 |
2017-09-07 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 0 |
2017-09-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 0 |
2017-09-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 0 |
2017-09-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 14 |
2017-08-31 | $16.45 | $16.45 | $16.45 | $16.45 | $16.40 | 11 |
2017-08-30 | $16.40 | $16.45 | $16.40 | $16.45 | $16.40 | 257 |
2017-08-29 | $16.42 | $16.42 | $16.42 | $16.42 | $16.37 | 41 |
2017-08-28 | $16.42 | $16.42 | $16.42 | $16.42 | $16.37 | 650 |
2017-08-25 | $16.61 | $16.61 | $16.61 | $16.61 | $16.56 | 0 |
2017-08-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.56 | 244 |
2017-08-23 | $16.67 | $16.67 | $16.67 | $16.67 | $16.62 | 0 |
2017-08-22 | $16.67 | $16.67 | $16.67 | $16.67 | $16.62 | 559 |
2017-08-21 | $16.84 | $16.84 | $16.84 | $16.84 | $16.79 | 12 |
2017-08-18 | $16.84 | $16.84 | $16.84 | $16.84 | $16.79 | 35 |
2017-08-17 | $16.84 | $16.84 | $16.84 | $16.84 | $16.79 | 3 |
2017-08-16 | $16.90 | $16.90 | $16.84 | $16.84 | $16.79 | 11,350 |
2017-08-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 29 |
2017-08-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 928 |
2017-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 1 |
2017-08-10 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 1 |
2017-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.95 | 200 |
2017-08-08 | $17.21 | $17.21 | $17.09 | $17.13 | $17.08 | 482 |
2017-08-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.05 | 253 |
2017-08-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.05 | 108 |
2017-08-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.05 | 0 |
2017-08-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.05 | 200 |
2017-08-01 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 40 |
2017-07-31 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 5 |
2017-07-28 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 0 |
2017-07-27 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 0 |
2017-07-26 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 10 |
2017-07-25 | $17.43 | $17.43 | $17.43 | $17.43 | $17.38 | 226 |
2017-07-24 | $17.33 | $17.33 | $17.33 | $17.33 | $17.28 | 5 |
2017-07-21 | $17.32 | $17.33 | $17.32 | $17.33 | $17.28 | 445 |
2017-07-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25 | 135 |
2017-07-19 | $17.27 | $17.27 | $17.27 | $17.27 | $17.22 | 376 |
2017-07-18 | $17.07 | $17.07 | $17.07 | $17.07 | $17.02 | 226 |
2017-07-17 | $17.11 | $17.11 | $17.05 | $17.07 | $17.02 | 1,490 |
2017-07-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.85 | 0 |
2017-07-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.85 | 200 |
2017-07-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.84 | 0 |
2017-07-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.84 | 0 |
2017-07-10 | $16.89 | $16.89 | $16.89 | $16.89 | $16.84 | 12 |
2017-07-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.84 | 606 |
2017-07-06 | $16.96 | $16.96 | $16.96 | $16.96 | $16.91 | 0 |
2017-07-05 | $16.96 | $16.96 | $16.96 | $16.96 | $16.91 | 1 |
2017-07-03 | $16.96 | $16.96 | $16.96 | $16.96 | $16.91 | 33 |
2017-06-30 | $16.82 | $16.98 | $16.82 | $16.96 | $16.91 | 421 |
2017-06-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.75 | 336 |
2017-06-28 | $16.94 | $16.94 | $16.94 | $16.94 | $16.89 | 150 |
2017-06-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.82 | 50 |
2017-06-26 | $16.87 | $16.87 | $16.87 | $16.87 | $16.82 | 655 |
2017-06-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.74 | 1 |
2017-06-22 | $16.83 | $16.83 | $16.83 | $16.83 | $16.74 | 0 |
2017-06-21 | $16.83 | $16.83 | $16.83 | $16.83 | $16.74 | 50 |
2017-06-20 | $16.83 | $16.83 | $16.83 | $16.83 | $16.74 | 255 |
2017-06-19 | $17.04 | $17.04 | $17.04 | $17.04 | $16.95 | 0 |
2017-06-16 | $17.04 | $17.04 | $17.04 | $17.04 | $16.95 | 0 |
2017-06-15 | $17.04 | $17.04 | $17.04 | $17.04 | $16.95 | 2 |
2017-06-14 | $17.04 | $17.04 | $17.04 | $17.04 | $16.95 | 0 |
2017-06-13 | $17.04 | $17.04 | $17.04 | $17.04 | $16.95 | 500 |
2017-06-12 | $16.81 | $16.81 | $16.81 | $16.81 | $16.72 | 102 |
2017-06-09 | $16.85 | $16.85 | $16.85 | $16.85 | $16.76 | 0 |
2017-06-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.76 | 0 |
2017-06-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.76 | 431 |
2017-06-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.75 | 0 |
2017-06-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.75 | 218 |
2017-06-02 | $16.87 | $16.87 | $16.86 | $16.86 | $16.77 | 618 |
2017-06-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.57 | 300 |
2017-05-31 | $16.45 | $16.51 | $16.45 | $16.51 | $16.42 | 846 |
2017-05-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.63 | 40 |
2017-05-26 | $16.73 | $16.73 | $16.72 | $16.72 | $16.63 | 58,001 |
2017-05-25 | $16.61 | $16.63 | $16.61 | $16.63 | $16.54 | 241 |
2017-05-24 | $16.55 | $16.55 | $16.55 | $16.55 | $16.46 | 193 |
2017-05-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.36 | 10 |
2017-05-22 | $16.42 | $16.45 | $16.42 | $16.45 | $16.36 | 231 |
2017-05-19 | $16.21 | $16.21 | $16.21 | $16.21 | $16.12 | 0 |
2017-05-18 | $16.21 | $16.21 | $16.21 | $16.21 | $16.12 | 501 |
2017-05-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.40 | 0 |
2017-05-16 | $16.49 | $16.49 | $16.49 | $16.49 | $16.40 | 110 |
2017-05-15 | $16.43 | $16.43 | $16.43 | $16.43 | $16.34 | 1 |
2017-05-12 | $16.43 | $16.43 | $16.43 | $16.43 | $16.34 | 158 |
2017-05-11 | $16.43 | $16.43 | $16.43 | $16.43 | $16.34 | 160 |
2017-05-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.43 | 400 |
2017-05-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.42 | 0 |
2017-05-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.42 | 76 |
2017-05-05 | $16.51 | $16.51 | $16.51 | $16.51 | $16.42 | 0 |
2017-05-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.42 | 9 |
2017-05-03 | $16.52 | $16.52 | $16.51 | $16.51 | $16.42 | 2,088 |
2017-05-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.55 | 3,001 |
2017-05-01 | $16.98 | $16.98 | $16.98 | $16.98 | $16.89 | 108 |
2017-04-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.89 | 205 |
2017-04-27 | $17.02 | $17.02 | $17.02 | $17.02 | $16.93 | 150 |
2017-04-26 | $17.67 | $17.67 | $16.99 | $16.99 | $16.89 | 620 |
2017-04-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.81 | 325 |
2017-04-24 | $16.69 | $16.71 | $16.69 | $16.71 | $16.62 | 650 |
2017-04-21 | $16.51 | $16.51 | $16.51 | $16.51 | $16.42 | 1 |
2017-04-20 | $16.49 | $16.51 | $16.49 | $16.51 | $16.42 | 1,687 |
2017-04-19 | $16.03 | $16.03 | $16.03 | $16.03 | $15.94 | 9 |
2017-04-18 | $16.03 | $16.03 | $16.03 | $16.03 | $15.94 | 0 |
2017-04-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.94 | 369 |
2017-04-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.26 | 26 |
2017-04-12 | $16.35 | $16.35 | $16.35 | $16.35 | $16.26 | 2,100 |
2017-04-11 | $16.47 | $16.47 | $16.47 | $16.47 | $16.38 | 0 |
2017-04-10 | $16.52 | $16.52 | $16.47 | $16.47 | $16.38 | 330 |
2017-04-07 | $16.43 | $16.43 | $16.43 | $16.43 | $16.34 | 2 |
2017-04-06 | $16.43 | $16.46 | $16.43 | $16.43 | $16.34 | 550 |
2017-04-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.51 | 2 |
2017-04-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.51 | 75 |
2017-04-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.51 | 0 |
2017-03-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.51 | 0 |
2017-03-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.51 | 0 |
2017-03-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.51 | 221 |
2017-03-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.47 | 350 |
2017-03-27 | $16.45 | $16.48 | $16.45 | $16.48 | $16.39 | 847 |
2017-03-24 | $16.47 | $16.48 | $16.47 | $16.48 | $16.39 | 326 |
2017-03-23 | $16.34 | $16.49 | $16.34 | $16.43 | $16.34 | 600 |
2017-03-22 | $16.29 | $16.34 | $16.29 | $16.34 | $16.25 | 1,414 |
2017-03-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.58 | 10 |
2017-03-20 | $16.67 | $16.67 | $16.67 | $16.67 | $16.58 | 20 |
2017-03-17 | $16.64 | $16.67 | $16.64 | $16.67 | $16.58 | 200 |
2017-03-16 | $16.70 | $16.70 | $16.69 | $16.69 | $16.60 | 271 |
2017-03-15 | $16.60 | $16.64 | $16.59 | $16.64 | $16.55 | 28,203 |
2017-03-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.40 | 350 |
2017-03-13 | $16.41 | $16.41 | $16.41 | $16.41 | $16.32 | 0 |
2017-03-10 | $16.41 | $16.41 | $16.41 | $16.41 | $16.32 | 0 |
2017-03-09 | $16.39 | $16.42 | $16.39 | $16.41 | $16.32 | 4,900 |
2017-03-08 | $16.48 | $16.48 | $16.48 | $16.48 | $16.39 | 21 |
2017-03-07 | $16.48 | $16.48 | $16.48 | $16.48 | $16.39 | 200 |
2017-03-06 | $16.63 | $16.63 | $16.63 | $16.63 | $16.54 | 0 |
2017-03-03 | $16.63 | $16.63 | $16.63 | $16.63 | $16.54 | 0 |
2017-03-02 | $16.63 | $16.63 | $16.63 | $16.63 | $16.54 | 0 |
2017-03-01 | $16.63 | $16.63 | $16.23 | $16.63 | $16.54 | 630 |
2017-02-28 | $16.63 | $16.63 | $16.63 | $16.63 | $16.54 | 0 |
2017-02-27 | $16.91 | $16.91 | $16.63 | $16.63 | $16.54 | 770 |
2017-02-24 | $16.75 | $16.75 | $16.66 | $16.69 | $16.60 | 2,724 |
2017-02-23 | $16.71 | $16.71 | $16.71 | $16.71 | $16.62 | 430 |
2017-02-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.56 | 40 |
2017-02-21 | $16.65 | $16.65 | $16.65 | $16.65 | $16.56 | 201 |
2017-02-17 | $16.65 | $16.65 | $16.65 | $16.65 | $16.56 | 860 |
2017-02-16 | $16.64 | $16.68 | $16.64 | $16.66 | $16.57 | 620 |
2017-02-15 | $16.66 | $16.69 | $16.66 | $16.69 | $16.60 | 4,641 |
2017-02-14 | $16.65 | $16.65 | $16.62 | $16.63 | $16.53 | 480 |
2017-02-13 | $16.67 | $16.67 | $16.67 | $16.67 | $16.58 | 446 |
2017-02-10 | $16.60 | $16.60 | $16.58 | $16.58 | $16.49 | 1,000 |
2017-02-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.31 | 0 |
2017-02-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.31 | 315 |
2017-02-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.41 | 100 |
2017-02-06 | $16.57 | $16.57 | $16.57 | $16.57 | $16.48 | 500 |
2017-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.43 | 246 |
2017-02-02 | $16.54 | $16.54 | $16.45 | $16.45 | $16.36 | 800 |
2017-02-01 | $16.51 | $16.51 | $16.51 | $16.51 | $16.42 | 300 |
2017-01-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.31 | 0 |
2017-01-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.31 | 111 |
2017-01-27 | $16.54 | $16.56 | $16.54 | $16.56 | $16.47 | 473 |
2017-01-26 | $16.72 | $16.72 | $16.72 | $16.72 | $16.63 | 0 |
2017-01-25 | $16.72 | $16.72 | $16.72 | $16.72 | $16.63 | 330 |
2017-01-24 | $16.19 | $16.19 | $16.19 | $16.19 | $16.10 | 0 |
2017-01-23 | $16.19 | $16.19 | $16.19 | $16.19 | $16.10 | 40 |
2017-01-20 | $16.19 | $16.19 | $16.19 | $16.19 | $16.10 | 643 |
2017-01-19 | $16.20 | $16.20 | $16.20 | $16.20 | $16.11 | 0 |
2017-01-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.11 | 310 |
2017-01-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.34 | 0 |
2017-01-13 | $16.47 | $16.47 | $16.43 | $16.43 | $16.34 | 1,204 |
2017-01-12 | $16.33 | $16.34 | $16.33 | $16.34 | $16.25 | 580 |
2017-01-11 | $16.45 | $16.48 | $16.45 | $16.48 | $16.39 | 200 |
2017-01-10 | $16.44 | $16.44 | $16.44 | $16.44 | $16.35 | 0 |
2017-01-09 | $16.44 | $16.44 | $16.44 | $16.44 | $16.35 | 0 |
2017-01-06 | $16.42 | $16.44 | $16.42 | $16.44 | $16.35 | 300 |
2017-01-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.29 | 99 |
2017-01-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.29 | 3 |
2017-01-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.29 | 429 |
2016-12-30 | $16.38 | $16.38 | $16.38 | $16.38 | $16.29 | 170 |
2016-12-29 | $16.38 | $16.38 | $16.36 | $16.38 | $16.29 | 635 |
2016-12-28 | $16.41 | $16.42 | $16.41 | $16.42 | $16.33 | 1,000 |
2016-12-27 | $16.49 | $16.51 | $16.49 | $16.51 | $16.42 | 685 |
2016-12-23 | $17.08 | $17.08 | $17.08 | $17.08 | $16.98 | 0 |
2016-12-22 | $17.08 | $17.08 | $17.08 | $17.08 | $16.30 | 0 |
2016-12-21 | $17.08 | $17.08 | $17.08 | $17.08 | $16.30 | 1 |
2016-12-20 | $17.11 | $17.12 | $17.08 | $17.08 | $16.30 | 1,376 |
2016-12-19 | $17.07 | $17.07 | $17.00 | $17.00 | $16.23 | 650 |
2016-12-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.22 | 0 |
2016-12-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.22 | 60 |
2016-12-14 | $16.99 | $16.99 | $16.99 | $16.99 | $16.22 | 100 |
2016-12-13 | $17.04 | $17.04 | $17.04 | $17.04 | $16.27 | 201 |
2016-12-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.22 | 300 |
2016-12-09 | $16.96 | $16.96 | $16.96 | $16.96 | $16.19 | 1,009 |
2016-12-08 | $16.82 | $16.82 | $16.82 | $16.82 | $16.06 | 100 |
2016-12-07 | $16.59 | $16.59 | $16.59 | $16.59 | $15.84 | 100 |
2016-12-06 | $16.50 | $16.50 | $16.48 | $16.50 | $15.75 | 1,802 |
2016-12-05 | $16.42 | $16.42 | $16.42 | $16.42 | $15.67 | 112 |
2016-12-02 | $16.29 | $16.29 | $16.29 | $16.29 | $15.55 | 100 |
2016-12-01 | $16.36 | $16.36 | $16.36 | $16.36 | $15.62 | 463 |
2016-11-30 | $16.44 | $16.44 | $16.44 | $16.44 | $15.69 | 0 |
2016-11-29 | $16.51 | $16.51 | $16.43 | $16.44 | $15.69 | 3,687 |
2016-11-28 | $16.48 | $16.48 | $16.48 | $16.48 | $15.73 | 226 |
2016-11-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.70 | 100 |
2016-11-23 | $16.43 | $16.43 | $16.43 | $16.43 | $15.68 | 668 |
2016-11-22 | $16.35 | $16.40 | $16.35 | $16.40 | $15.65 | 900 |
2016-11-21 | $16.28 | $16.28 | $16.28 | $16.28 | $15.54 | 711 |
2016-11-18 | $15.65 | $15.65 | $15.65 | $15.65 | $14.94 | 150 |
2016-11-17 | $15.69 | $15.90 | $15.69 | $15.90 | $15.18 | 7,637 |
2016-11-16 | $15.32 | $15.32 | $15.32 | $15.32 | $14.62 | 134 |
2016-11-15 | $15.22 | $15.22 | $15.22 | $15.22 | $14.53 | 138 |
2016-11-14 | $15.18 | $16.00 | $15.18 | $15.22 | $14.53 | 868 |
2016-11-11 | $15.05 | $15.05 | $15.05 | $15.05 | $14.37 | 630 |
2016-11-10 | $15.50 | $15.50 | $15.45 | $15.45 | $14.75 | 1,525 |
2016-11-09 | $15.50 | $15.60 | $15.08 | $15.60 | $14.89 | 3,614 |
2016-11-08 | $15.36 | $15.50 | $15.06 | $15.06 | $14.38 | 1,069 |
2016-11-07 | $15.02 | $15.36 | $15.02 | $15.36 | $14.66 | 782 |
2016-11-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.30 | 34 |
2016-11-03 | $14.77 | $15.15 | $14.77 | $14.98 | $14.30 | 782 |
2016-11-02 | $15.08 | $15.08 | $15.08 | $15.08 | $14.39 | 0 |
2016-11-01 | $15.02 | $15.08 | $14.95 | $15.08 | $14.39 | 1,800 |
2016-10-31 | $15.08 | $15.08 | $15.08 | $15.08 | $14.40 | 0 |
2016-10-28 | $14.84 | $15.08 | $14.84 | $15.08 | $14.40 | 325 |
2016-10-27 | $15.55 | $15.55 | $15.55 | $15.55 | $14.84 | 4 |
2016-10-26 | $15.53 | $15.58 | $15.53 | $15.55 | $14.84 | 700 |
2016-10-25 | $15.39 | $15.39 | $15.39 | $15.39 | $14.69 | 84 |
2016-10-24 | $15.39 | $15.39 | $15.39 | $15.39 | $14.69 | 1 |
2016-10-21 | $15.38 | $15.39 | $15.38 | $15.39 | $14.69 | 200 |
2016-10-20 | $15.42 | $15.45 | $14.79 | $15.44 | $14.74 | 6,900 |
2016-10-19 | $15.29 | $15.50 | $14.85 | $15.43 | $14.73 | 4,983 |
2016-10-18 | $14.89 | $15.32 | $14.89 | $15.32 | $14.62 | 318 |
2016-10-17 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 1 |
2016-10-14 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 0 |
2016-10-13 | $15.13 | $15.13 | $15.13 | $15.13 | $14.44 | 200 |
2016-10-12 | $15.14 | $15.14 | $15.14 | $15.14 | $14.45 | 0 |
2016-10-11 | $15.14 | $15.14 | $15.14 | $15.14 | $14.45 | 5 |
2016-10-10 | $15.27 | $15.27 | $14.87 | $15.14 | $14.45 | 4,996 |
2016-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $14.70 | 4 |
2016-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $14.70 | 0 |
2016-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $14.70 | 21 |
2016-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $14.70 | 106 |
2016-10-03 | $15.01 | $15.01 | $15.01 | $15.01 | $14.32 | 54 |
2016-09-30 | $15.01 | $15.01 | $15.01 | $15.01 | $14.32 | 24 |
2016-09-29 | $15.01 | $15.01 | $15.01 | $15.01 | $14.32 | 60 |
2016-09-28 | $15.01 | $15.01 | $15.01 | $15.01 | $14.32 | 0 |
2016-09-27 | $15.01 | $15.01 | $15.01 | $15.01 | $14.32 | 212 |
2016-09-26 | $15.73 | $15.73 | $15.73 | $15.73 | $15.01 | 2 |
2016-09-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.02 | 50 |
2016-09-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.02 | 0 |
2016-09-21 | $15.79 | $15.79 | $15.79 | $15.79 | $15.02 | 1,300 |
2016-09-20 | $15.50 | $15.68 | $15.40 | $15.68 | $14.91 | 3,305 |
2016-09-19 | $15.60 | $15.60 | $15.60 | $15.60 | $14.84 | 16 |
2016-09-16 | $15.55 | $15.60 | $15.55 | $15.60 | $14.84 | 2,000 |
2016-09-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.28 | 7 |
2016-09-14 | $15.02 | $15.02 | $15.02 | $15.02 | $14.28 | 3 |
2016-09-13 | $14.95 | $15.26 | $14.95 | $15.02 | $14.28 | 1,568 |
2016-09-12 | $15.93 | $15.93 | $15.93 | $15.93 | $15.15 | 106 |
2016-09-09 | $15.93 | $15.93 | $15.93 | $15.93 | $15.15 | 0 |
2016-09-08 | $15.93 | $15.93 | $15.93 | $15.93 | $15.15 | 60 |
2016-09-07 | $15.90 | $15.95 | $15.55 | $15.93 | $15.15 | 1,853 |
2016-09-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 5 |
2016-09-02 | $15.90 | $16.02 | $15.58 | $15.90 | $15.12 | 7,955 |
2016-09-01 | $15.91 | $15.91 | $15.91 | $15.91 | $15.13 | 1 |
2016-08-31 | $15.25 | $15.91 | $15.25 | $15.91 | $15.13 | 300 |
2016-08-30 | $15.56 | $15.56 | $15.56 | $15.56 | $14.80 | 131 |
2016-08-29 | $15.50 | $15.93 | $15.50 | $15.93 | $15.15 | 745 |
2016-08-26 | $15.32 | $15.70 | $15.32 | $15.70 | $14.93 | 763 |
2016-08-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.08 | 2,005 |
2016-08-24 | $15.87 | $15.87 | $15.54 | $15.54 | $14.78 | 1,125 |
2016-08-23 | $15.80 | $15.90 | $15.60 | $15.90 | $15.12 | 1,862 |
2016-08-22 | $15.19 | $15.19 | $15.19 | $15.19 | $14.45 | 165 |
2016-08-19 | $15.67 | $15.67 | $15.67 | $15.67 | $14.90 | 1 |
2016-08-18 | $15.67 | $15.67 | $15.67 | $15.67 | $14.90 | 1 |
2016-08-17 | $15.67 | $15.67 | $15.67 | $15.67 | $14.90 | 162 |
2016-08-16 | $15.16 | $15.16 | $15.16 | $15.16 | $14.42 | 8 |
2016-08-15 | $15.16 | $15.16 | $15.16 | $15.16 | $14.42 | 168 |
2016-08-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 0 |
2016-08-11 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 0 |
2016-08-10 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 59 |
2016-08-09 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 50 |
2016-08-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 52 |
2016-08-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 190 |
2016-08-04 | $15.14 | $15.14 | $15.14 | $15.14 | $14.40 | 0 |
2016-08-03 | $15.14 | $15.14 | $15.14 | $15.14 | $14.40 | 0 |
2016-08-02 | $15.14 | $15.14 | $15.14 | $15.14 | $14.40 | 140 |
2016-08-01 | $15.84 | $15.85 | $15.83 | $15.85 | $15.08 | 7,057 |
2016-07-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.08 | 0 |
2016-07-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.08 | 0 |
2016-07-27 | $15.99 | $15.99 | $15.85 | $15.85 | $15.08 | 601 |
2016-07-26 | $16.01 | $16.01 | $16.00 | $16.01 | $15.23 | 8,939 |
2016-07-25 | $15.96 | $15.96 | $15.93 | $15.94 | $15.16 | 700 |
2016-07-22 | $16.01 | $16.01 | $16.01 | $16.01 | $15.23 | 451 |
2016-07-21 | $15.94 | $15.94 | $15.94 | $15.94 | $15.16 | 0 |
2016-07-20 | $15.94 | $15.94 | $15.94 | $15.94 | $15.16 | 0 |
2016-07-19 | $15.94 | $15.94 | $15.94 | $15.94 | $15.16 | 5 |
2016-07-18 | $15.92 | $15.94 | $15.92 | $15.94 | $15.16 | 201 |
2016-07-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.20 | 68 |
2016-07-14 | $16.00 | $16.00 | $15.96 | $15.99 | $15.20 | 3,426 |
2016-07-13 | $15.83 | $15.83 | $15.83 | $15.83 | $15.06 | 79 |
2016-07-12 | $15.83 | $15.83 | $15.83 | $15.83 | $15.06 | 3,001 |
2016-07-11 | $15.47 | $15.47 | $15.47 | $15.47 | $14.71 | 105 |
2016-07-08 | $15.47 | $15.47 | $15.47 | $15.47 | $14.71 | 1 |
2016-07-07 | $15.37 | $15.48 | $15.37 | $15.47 | $14.71 | 3,943 |
2016-07-06 | $15.46 | $15.46 | $15.46 | $15.46 | $14.71 | 0 |
2016-07-05 | $15.46 | $15.46 | $15.46 | $15.46 | $14.71 | 39 |
2016-07-01 | $15.46 | $15.46 | $15.46 | $15.46 | $14.71 | 147 |
2016-06-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.23 | 14 |
2016-06-29 | $14.96 | $14.96 | $14.96 | $14.96 | $14.23 | 45 |
2016-06-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.23 | 200 |
2016-06-27 | $14.83 | $14.83 | $14.80 | $14.80 | $14.08 | 3,132 |
2016-06-24 | $15.49 | $15.49 | $15.23 | $15.29 | $14.54 | 14,872 |
2016-06-23 | $15.44 | $15.44 | $15.44 | $15.44 | $14.64 | 0 |
2016-06-22 | $15.47 | $15.49 | $15.47 | $15.49 | $14.69 | 1,000 |
2016-06-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.70 | 2 |
2016-06-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.70 | 321 |
2016-06-17 | $15.33 | $15.34 | $15.32 | $15.34 | $14.56 | 560 |
2016-06-16 | $15.49 | $15.49 | $15.49 | $15.49 | $14.69 | 10 |
2016-06-15 | $15.49 | $15.49 | $15.49 | $15.49 | $14.69 | 0 |
2016-06-14 | $15.49 | $15.49 | $15.49 | $15.49 | $14.69 | 3 |
2016-06-13 | $15.49 | $15.49 | $15.49 | $15.49 | $14.69 | 215 |
2016-06-10 | $15.87 | $15.87 | $15.87 | $15.87 | $15.06 | 0 |
2016-06-09 | $15.87 | $15.87 | $15.87 | $15.87 | $15.06 | 0 |
2016-06-08 | $15.96 | $15.96 | $15.87 | $15.87 | $15.06 | 282 |
2016-06-07 | $15.87 | $15.87 | $15.86 | $15.86 | $15.05 | 1,173 |
2016-06-06 | $15.24 | $15.77 | $15.24 | $15.77 | $14.96 | 900 |
2016-06-03 | $15.56 | $15.56 | $15.56 | $15.56 | $14.76 | 1 |
2016-06-02 | $15.56 | $15.56 | $15.56 | $15.56 | $14.76 | 0 |
2016-06-01 | $15.56 | $15.56 | $15.56 | $15.56 | $14.76 | 2 |
2016-05-31 | $15.56 | $15.56 | $15.56 | $15.56 | $14.76 | 2 |
2016-05-27 | $15.56 | $15.56 | $15.56 | $15.56 | $14.76 | 432 |
2016-05-26 | $15.58 | $15.58 | $15.58 | $15.58 | $14.78 | 484 |
2016-05-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.71 | 1,445 |
2016-05-24 | $15.45 | $15.45 | $15.44 | $15.44 | $14.65 | 1,008 |
2016-05-23 | $15.28 | $15.28 | $15.28 | $15.28 | $14.50 | 0 |
2016-05-20 | $15.28 | $15.28 | $15.28 | $15.28 | $14.50 | 0 |
2016-05-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.50 | 0 |
2016-05-18 | $15.28 | $15.28 | $15.28 | $15.28 | $14.50 | 204 |
2016-05-17 | $15.42 | $15.42 | $15.42 | $15.42 | $14.63 | 146 |
2016-05-16 | $15.38 | $15.38 | $15.38 | $15.38 | $14.59 | 0 |
2016-05-13 | $15.40 | $15.40 | $15.38 | $15.38 | $14.59 | 331 |
2016-05-12 | $15.66 | $15.66 | $15.66 | $15.66 | $14.86 | 0 |
2016-05-11 | $15.66 | $15.66 | $15.66 | $15.66 | $14.86 | 64 |
2016-05-10 | $15.64 | $15.68 | $15.64 | $15.66 | $14.86 | 3,011 |
2016-05-09 | $15.50 | $15.50 | $15.50 | $15.50 | $14.70 | 0 |
2016-05-06 | $15.50 | $15.50 | $15.50 | $15.50 | $14.70 | 1,000 |
2016-05-05 | $15.48 | $15.48 | $15.48 | $15.48 | $14.69 | 0 |
2016-05-04 | $15.48 | $15.48 | $15.48 | $15.48 | $14.69 | 100 |
2016-05-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.03 | 3 |
2016-05-02 | $15.84 | $15.84 | $15.84 | $15.84 | $15.03 | 0 |
2016-04-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.03 | 0 |
2016-04-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.03 | 600 |
2016-04-27 | $15.72 | $15.72 | $15.72 | $15.72 | $14.91 | 0 |
2016-04-26 | $15.72 | $15.72 | $15.72 | $15.72 | $14.91 | 0 |
2016-04-25 | $15.70 | $15.73 | $15.70 | $15.72 | $14.91 | 904 |
2016-04-22 | $15.80 | $15.80 | $15.80 | $15.80 | $14.99 | 214 |
2016-04-21 | $15.63 | $15.63 | $15.63 | $15.63 | $14.82 | 0 |
2016-04-20 | $15.63 | $15.63 | $15.63 | $15.63 | $14.82 | 6 |
2016-04-19 | $15.63 | $15.63 | $15.63 | $15.63 | $14.82 | 0 |
2016-04-18 | $15.63 | $15.63 | $15.63 | $15.63 | $14.82 | 116 |
2016-04-15 | $15.63 | $15.63 | $15.63 | $15.63 | $14.82 | 163 |
2016-04-14 | $15.63 | $15.63 | $15.63 | $15.63 | $14.83 | 0 |
2016-04-13 | $15.61 | $15.63 | $15.58 | $15.63 | $14.83 | 1,900 |
2016-04-12 | $15.32 | $15.32 | $15.32 | $15.32 | $14.53 | 100 |
2016-04-11 | $15.30 | $15.30 | $15.30 | $15.30 | $14.51 | 3 |
2016-04-08 | $15.30 | $15.30 | $15.30 | $15.30 | $14.51 | 100 |
2016-04-07 | $15.42 | $15.42 | $15.42 | $15.42 | $14.63 | 100 |
2016-04-06 | $15.41 | $15.41 | $15.41 | $15.41 | $14.61 | 100 |
2016-04-05 | $15.42 | $15.44 | $15.41 | $15.44 | $14.65 | 6,003 |
2016-04-04 | $15.51 | $15.51 | $15.51 | $15.51 | $14.71 | 142 |
2016-04-01 | $15.35 | $15.35 | $15.35 | $15.35 | $14.56 | 77 |
2016-03-31 | $15.61 | $15.61 | $15.24 | $15.35 | $14.56 | 25,325 |
2016-03-30 | $15.55 | $15.55 | $15.54 | $15.54 | $14.75 | 1,068 |
2016-03-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.61 | 0 |
2016-03-28 | $15.38 | $15.40 | $15.38 | $15.40 | $14.61 | 1,604 |
2016-03-24 | $15.25 | $15.25 | $15.25 | $15.25 | $14.47 | 600 |
2016-03-23 | $15.46 | $15.46 | $15.46 | $15.46 | $14.60 | 0 |
2016-03-22 | $15.53 | $15.53 | $15.53 | $15.53 | $14.66 | 4 |
2016-03-21 | $15.53 | $15.53 | $15.53 | $15.53 | $14.66 | 0 |
2016-03-18 | $15.53 | $15.53 | $15.53 | $15.53 | $14.66 | 132 |
2016-03-17 | $15.22 | $15.22 | $15.22 | $15.22 | $14.37 | 0 |
2016-03-16 | $15.22 | $15.22 | $15.22 | $15.22 | $14.37 | 695 |
2016-03-15 | $15.26 | $15.26 | $15.26 | $15.26 | $14.41 | 20 |
2016-03-14 | $15.26 | $15.26 | $15.26 | $15.26 | $14.41 | 1 |
2016-03-11 | $15.29 | $15.30 | $15.26 | $15.26 | $14.41 | 6,910 |
2016-03-10 | $15.16 | $15.16 | $15.16 | $15.16 | $14.32 | 0 |
2016-03-09 | $15.16 | $15.16 | $15.16 | $15.16 | $14.32 | 388 |
2016-03-08 | $15.15 | $15.15 | $15.15 | $15.15 | $14.31 | 388 |
2016-03-07 | $14.95 | $15.16 | $14.95 | $15.16 | $14.32 | 838 |
2016-03-04 | $15.11 | $15.12 | $15.11 | $15.12 | $14.28 | 363 |
2016-03-03 | $15.11 | $15.11 | $15.06 | $15.11 | $14.27 | 2,360 |
2016-03-02 | $15.20 | $15.20 | $15.01 | $15.03 | $14.19 | 441 |
2016-03-01 | $14.96 | $15.07 | $14.96 | $15.07 | $14.23 | 235 |
2016-02-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.07 | 200 |
2016-02-26 | $14.50 | $14.50 | $14.50 | $14.50 | $13.69 | 90 |
2016-02-25 | $14.50 | $14.50 | $14.50 | $14.50 | $13.69 | 0 |
2016-02-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.69 | 7 |
2016-02-23 | $14.53 | $14.54 | $14.50 | $14.50 | $13.69 | 950 |
2016-02-22 | $14.66 | $14.66 | $14.66 | $14.66 | $13.85 | 340 |
2016-02-19 | $14.38 | $14.38 | $14.38 | $14.38 | $13.58 | 128 |
2016-02-18 | $14.38 | $14.38 | $14.38 | $14.38 | $13.58 | 147 |
2016-02-17 | $14.26 | $14.26 | $14.26 | $14.26 | $13.47 | 3 |
2016-02-16 | $14.30 | $14.30 | $14.26 | $14.26 | $13.47 | 205 |
2016-02-12 | $13.93 | $13.98 | $13.93 | $13.98 | $13.20 | 2,385 |
2016-02-11 | $13.38 | $13.75 | $13.38 | $13.74 | $12.98 | 900 |
2016-02-10 | $13.94 | $13.94 | $13.87 | $13.87 | $13.10 | 3,927 |
2016-02-09 | $13.77 | $13.79 | $13.77 | $13.79 | $13.02 | 3,644 |
2016-02-08 | $14.07 | $14.07 | $13.61 | $13.65 | $12.89 | 2,250 |
2016-02-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.13 | 200 |
2016-02-04 | $14.28 | $14.28 | $14.28 | $14.28 | $13.49 | 0 |
2016-02-03 | $14.28 | $14.28 | $14.28 | $14.28 | $13.49 | 0 |
2016-02-02 | $14.26 | $14.28 | $14.26 | $14.28 | $13.49 | 508 |
2016-02-01 | $14.28 | $14.28 | $14.28 | $14.28 | $13.49 | 175 |
2016-01-29 | $14.32 | $14.37 | $14.26 | $14.37 | $13.57 | 8,300 |
2016-01-28 | $14.08 | $14.08 | $14.04 | $14.04 | $13.26 | 30,815 |
2016-01-27 | $14.07 | $14.07 | $14.07 | $14.07 | $13.29 | 3 |
2016-01-26 | $14.01 | $14.07 | $13.96 | $14.07 | $13.29 | 815 |
2016-01-25 | $13.89 | $13.89 | $13.89 | $13.89 | $13.12 | 101 |
2016-01-22 | $13.97 | $13.98 | $13.97 | $13.98 | $13.20 | 4,330 |
2016-01-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.03 | 3,931 |
2016-01-20 | $13.40 | $13.75 | $13.02 | $13.75 | $12.99 | 4,699 |
2016-01-19 | $13.21 | $13.83 | $13.21 | $13.83 | $13.06 | 4,368 |
2016-01-15 | $13.41 | $13.71 | $13.41 | $13.71 | $12.95 | 13,139 |
2016-01-14 | $13.70 | $13.80 | $13.70 | $13.80 | $13.03 | 606 |
2016-01-13 | $14.11 | $14.11 | $13.90 | $13.90 | $13.13 | 244 |
2016-01-12 | $14.17 | $14.17 | $14.17 | $14.17 | $13.38 | 0 |
2016-01-11 | $14.17 | $14.17 | $14.17 | $14.17 | $13.38 | 0 |
2016-01-08 | $14.19 | $14.19 | $14.17 | $14.17 | $13.38 | 1,900 |
2016-01-07 | $14.42 | $14.42 | $14.42 | $14.42 | $13.62 | 0 |
2016-01-06 | $14.42 | $14.47 | $14.42 | $14.42 | $13.62 | 1,800 |
2016-01-05 | $14.61 | $14.61 | $14.61 | $14.61 | $13.80 | 112 |
2016-01-04 | $14.54 | $14.64 | $14.52 | $14.61 | $13.80 | 6,363 |
2015-12-31 | $15.00 | $15.01 | $14.96 | $15.01 | $14.18 | 1,778 |
2015-12-30 | $15.19 | $15.19 | $15.13 | $15.17 | $14.33 | 1,733 |
2015-12-29 | $15.19 | $15.19 | $15.19 | $15.19 | $14.35 | 510 |
2015-12-28 | $14.88 | $15.05 | $14.88 | $15.05 | $14.21 | 712 |
2015-12-24 | $15.01 | $15.01 | $15.01 | $15.01 | $14.18 | 67 |
2015-12-23 | $15.68 | $15.68 | $15.68 | $15.68 | $14.18 | 340 |
2015-12-22 | $15.53 | $15.58 | $15.53 | $15.58 | $14.09 | 584 |
2015-12-21 | $15.43 | $15.45 | $15.38 | $15.38 | $13.90 | 3,743 |
2015-12-18 | $15.16 | $15.36 | $15.16 | $15.36 | $13.89 | 440 |
2015-12-17 | $15.53 | $15.53 | $15.45 | $15.47 | $13.99 | 417 |
2015-12-16 | $15.45 | $15.45 | $15.45 | $15.45 | $13.97 | 1,252 |
2015-12-15 | $15.31 | $15.36 | $15.31 | $15.36 | $13.89 | 502 |
2015-12-14 | $15.27 | $15.27 | $15.24 | $15.25 | $13.79 | 1,300 |
2015-12-11 | $15.42 | $15.42 | $15.42 | $15.42 | $13.94 | 320 |
2015-12-10 | $15.63 | $15.63 | $15.58 | $15.60 | $14.11 | 500 |
2015-12-09 | $15.52 | $15.84 | $15.52 | $15.66 | $14.16 | 4,736 |
2015-12-08 | $15.79 | $15.83 | $15.79 | $15.81 | $14.30 | 2,784 |
2015-12-07 | $15.97 | $15.97 | $15.97 | $15.97 | $14.44 | 520 |
2015-12-04 | $16.03 | $16.03 | $16.03 | $16.03 | $14.50 | 804 |
2015-12-03 | $15.90 | $15.90 | $15.87 | $15.87 | $14.35 | 1,133 |
2015-12-02 | $16.28 | $16.28 | $16.28 | $16.28 | $14.72 | 1,006 |
2015-12-01 | $16.21 | $16.21 | $16.21 | $16.21 | $14.66 | 13 |
2015-11-30 | $16.21 | $16.21 | $16.21 | $16.21 | $14.66 | 20 |
2015-11-27 | $16.21 | $16.21 | $16.21 | $16.21 | $14.66 | 0 |
2015-11-25 | $16.21 | $16.21 | $16.21 | $16.21 | $14.66 | 62 |
2015-11-24 | $16.21 | $16.21 | $16.21 | $16.21 | $14.66 | 45 |
2015-11-23 | $16.21 | $16.21 | $16.21 | $16.21 | $14.66 | 225 |
2015-11-20 | $16.11 | $16.11 | $16.11 | $16.11 | $14.56 | 0 |
2015-11-19 | $16.11 | $16.11 | $16.11 | $16.11 | $14.56 | 492 |
2015-11-18 | $16.12 | $16.12 | $16.12 | $16.12 | $14.58 | 158 |
2015-11-17 | $15.93 | $15.93 | $15.89 | $15.89 | $14.37 | 1,652 |
2015-11-16 | $15.78 | $15.89 | $15.78 | $15.88 | $14.36 | 581 |
2015-11-13 | $16.40 | $16.40 | $16.40 | $16.40 | $14.83 | 78 |
2015-11-12 | $16.40 | $16.40 | $16.40 | $16.40 | $14.83 | 50 |
2015-11-11 | $16.40 | $16.40 | $16.40 | $16.40 | $14.83 | 246 |
2015-11-10 | $16.24 | $16.24 | $16.24 | $16.24 | $14.69 | 86 |
2015-11-09 | $16.18 | $16.24 | $16.15 | $16.24 | $14.69 | 1,533 |
2015-11-06 | $16.25 | $16.33 | $16.25 | $16.33 | $14.77 | 4,862 |
2015-11-05 | $16.41 | $16.41 | $16.41 | $16.41 | $14.84 | 2,005 |
2015-11-04 | $16.57 | $16.57 | $16.57 | $16.57 | $14.98 | 78 |
2015-11-03 | $16.51 | $16.57 | $16.50 | $16.57 | $14.98 | 1,683 |
2015-11-02 | $16.66 | $16.66 | $16.53 | $16.53 | $14.95 | 302 |
2015-10-30 | $16.49 | $16.49 | $16.42 | $16.42 | $14.85 | 1,084 |
2015-10-29 | $16.36 | $16.36 | $16.36 | $16.36 | $14.79 | 101 |
2015-10-28 | $16.52 | $16.52 | $16.52 | $16.52 | $14.94 | 1,552 |
2015-10-27 | $16.33 | $16.33 | $16.33 | $16.33 | $14.77 | 220 |
2015-10-26 | $16.54 | $16.54 | $16.46 | $16.47 | $14.89 | 6,426 |
2015-10-23 | $16.44 | $16.52 | $16.44 | $16.52 | $14.94 | 2,434 |
2015-10-22 | $16.42 | $16.43 | $16.42 | $16.43 | $14.86 | 384 |
2015-10-21 | $16.24 | $16.24 | $16.14 | $16.14 | $14.59 | 1,437 |
2015-10-20 | $16.09 | $16.27 | $16.09 | $16.27 | $14.71 | 472 |
2015-10-19 | $16.21 | $16.21 | $16.16 | $16.16 | $14.61 | 4,440 |
2015-10-16 | $16.03 | $16.03 | $16.03 | $16.03 | $14.49 | 0 |
2015-10-15 | $16.05 | $16.05 | $16.01 | $16.03 | $14.49 | 1,760 |
2015-10-14 | $16.06 | $16.06 | $16.06 | $16.06 | $14.52 | 1 |
2015-10-13 | $16.10 | $16.10 | $16.06 | $16.06 | $14.52 | 305 |
2015-10-12 | $16.07 | $16.10 | $16.07 | $16.10 | $14.56 | 2,001 |
2015-10-09 | $15.85 | $16.06 | $15.85 | $16.06 | $14.52 | 800 |
2015-10-08 | $15.92 | $15.99 | $15.92 | $15.97 | $14.44 | 22,020 |
2015-10-07 | $15.85 | $15.89 | $15.85 | $15.89 | $14.37 | 3,705 |
2015-10-06 | $15.73 | $15.74 | $15.73 | $15.74 | $14.23 | 516 |
2015-10-05 | $15.99 | $15.99 | $15.76 | $15.88 | $14.36 | 2,502 |
2015-10-02 | $15.33 | $15.33 | $15.33 | $15.33 | $13.86 | 24 |
2015-10-01 | $15.33 | $15.33 | $15.33 | $15.33 | $13.86 | 256 |
2015-09-30 | $15.35 | $15.35 | $15.30 | $15.30 | $13.84 | 320 |
2015-09-29 | $15.20 | $15.20 | $15.20 | $15.20 | $13.74 | 237 |
2015-09-28 | $15.32 | $15.33 | $15.32 | $15.33 | $13.86 | 500 |
2015-09-25 | $16.01 | $16.01 | $16.01 | $16.01 | $14.48 | 50 |
2015-09-24 | $16.01 | $16.01 | $16.01 | $16.01 | $14.48 | 65 |
2015-09-23 | $16.01 | $16.01 | $16.01 | $16.01 | $14.43 | 0 |
2015-09-22 | $16.06 | $16.06 | $16.06 | $16.06 | $14.48 | 0 |
2015-09-21 | $16.06 | $16.06 | $16.06 | $16.06 | $14.48 | 940 |
2015-09-18 | $15.91 | $15.91 | $15.91 | $15.91 | $14.34 | 648 |
2015-09-17 | $16.05 | $16.05 | $15.90 | $15.90 | $14.34 | 2,078 |
2015-09-16 | $15.89 | $16.03 | $15.88 | $16.03 | $14.45 | 4,866 |
2015-09-15 | $15.70 | $15.70 | $15.70 | $15.70 | $14.16 | 1 |
2015-09-14 | $15.72 | $15.72 | $15.70 | $15.70 | $14.16 | 2,000 |
2015-09-11 | $15.68 | $15.68 | $15.68 | $15.68 | $14.14 | 663 |
2015-09-10 | $15.74 | $15.74 | $15.74 | $15.74 | $14.19 | 316 |
2015-09-09 | $15.85 | $15.85 | $15.71 | $15.71 | $14.16 | 3,327 |
2015-09-08 | $15.46 | $15.81 | $15.46 | $15.81 | $14.25 | 4,602 |
STOCK SPLIT INDEX FUND (TOFR) News Headlines
Recent STOCK SPLIT INDEX FUND (TOFR) News
Similar Companies to STOCK SPLIT INDEX FUND (TOFR) 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 | -- | -- | -- |