Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

66.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.21 28.24 28.06 28.18 29,038 +0.04(+0.16%)
May 27, 2016 28.07 28.13 28.13 28.13 13,950 +0.09(+0.31%)
May 26, 2016 28.00 28.08 27.97 28.05 29,954 +0.10(+0.35%)
May 25, 2016 27.82 28.00 27.82 27.95 24,883 +0.20(+0.71%)
May 24, 2016 27.70 27.79 27.68 27.75 18,265 +0.31(+1.13%)
May 23, 2016 27.48 27.52 27.44 27.44 11,793 -0.03(-0.11%)
May 20, 2016 27.46 27.56 27.44 27.48 19,482 +0.14(+0.51%)
May 19, 2016 27.32 27.34 27.18 27.34 11,078 +0.07(+0.26%)
May 18, 2016 27.29 27.54 27.20 27.27 25,561 -0.15(-0.54%)
May 17, 2016 27.64 27.65 27.40 27.41 4,752 -0.34(-1.23%)
May 16, 2016 27.60 27.80 27.60 27.75 11,529 +0.24(+0.89%)
May 13, 2016 27.72 27.75 27.46 27.51 35,009 -0.24(-0.86%)
May 12, 2016 27.64 27.78 27.64 27.75 4,896 -0.01(-0.02%)
May 11, 2016 27.84 27.89 27.72 27.75 17,053 -0.25(-0.88%)
May 10, 2016 27.85 28.00 27.77 28.00 19,858 +0.23(+0.82%)
May 09, 2016 27.63 27.78 27.63 27.77 23,219 +0.10(+0.38%)
May 06, 2016 27.58 27.70 27.52 27.67 20,056 +0.12(+0.42%)
May 05, 2016 27.68 27.68 27.55 27.55 22,436 -0.11(-0.40%)
May 04, 2016 27.71 27.72 27.63 27.66 44,775 -0.11(-0.38%)
May 03, 2016 27.72 27.77 27.68 27.77 9,342 -0.20(-0.73%)
May 02, 2016 27.88 27.97 27.78 27.97 13,524 +0.26(+0.94%)
Apr 29, 2016 27.89 27.89 27.63 27.71 22,448 -0.23(-0.81%)
Apr 28, 2016 28.06 28.22 27.92 27.94 45,985 -0.39(-1.37%)
Apr 27, 2016 28.19 28.33 28.11 28.33 9,106 +0.19(+0.66%)
Apr 26, 2016 28.20 28.20 28.06 28.14 6,393 +0.08(+0.28%)
Apr 25, 2016 28.06 28.06 27.96 28.06 14,474 -0.05(-0.19%)
Apr 22, 2016 28.06 28.12 28.04 28.12 8,700 +0.12(+0.41%)
Apr 21, 2016 28.27 28.27 27.94 28.00 10,343 -0.21(-0.73%)
Apr 20, 2016 28.25 28.33 28.16 28.21 129,480 +0.04(+0.13%)
Apr 19, 2016 28.30 28.30 28.13 28.17 15,761 +0.01(+0.02%)
Apr 18, 2016 28.00 28.17 28.00 28.17 11,252 +0.19(+0.67%)
Apr 15, 2016 28.02 28.02 27.93 27.98 25,371 -0.06(-0.22%)
Apr 14, 2016 28.08 28.10 28.01 28.04 13,059 -0.07(-0.26%)
Apr 13, 2016 28.09 28.13 27.99 28.11 26,921 +0.22(+0.79%)
Apr 12, 2016 27.67 27.89 27.62 27.89 9,530 +0.28(+1.00%)
Apr 11, 2016 27.84 27.90 27.61 27.61 14,290 +0.03(+0.11%)
Apr 08, 2016 27.73 27.77 27.58 27.58 22,917 +0.00(+0.00%)
Apr 07, 2016 27.76 27.76 27.48 27.58 21,718 -0.31(-1.11%)
Apr 06, 2016 27.73 27.89 27.63 27.89 48,366 +0.26(+0.92%)
Apr 05, 2016 27.85 27.85 27.64 27.64 10,726 -0.26(-0.94%)
Apr 04, 2016 27.96 27.99 27.85 27.90 25,276 -0.10(-0.36%)
Apr 01, 2016 27.78 28.00 27.78 28.00 15,220 +0.08(+0.28%)
Mar 31, 2016 27.84 27.97 27.84 27.92 12,430 +0.02(+0.08%)
Mar 30, 2016 28.06 28.06 27.89 27.90 21,588 +0.05(+0.17%)
Mar 29, 2016 27.48 27.85 27.48 27.85 36,866 +0.27(+1.00%)
Mar 28, 2016 27.64 27.64 27.50 27.58 34,377 +0.08(+0.30%)
Mar 24, 2016 27.37 27.50 27.50 27.50 12,142 -0.06(-0.22%)
Mar 23, 2016 27.63 27.63 27.52 27.56 9,100 -0.17(-0.61%)
Mar 22, 2016 27.67 27.80 27.67 27.73 31,245 -0.02(-0.08%)
Mar 21, 2016 27.67 27.78 27.65 27.75 21,856 +0.05(+0.19%)
Mar 18, 2016 27.70 27.74 27.62 27.70 17,823 +0.09(+0.33%)
Mar 17, 2016 27.46 27.69 27.46 27.61 22,140 +0.24(+0.87%)
Mar 16, 2016 27.22 27.42 27.16 27.37 28,771 +0.21(+0.76%)
Mar 15, 2016 27.15 27.22 27.10 27.16 22,636 -0.12(-0.45%)
Mar 14, 2016 27.19 27.31 27.19 27.29 4,318 +0.02(+0.06%)
Mar 11, 2016 27.13 27.29 27.13 27.27 15,385 +0.32(+1.20%)
Mar 10, 2016 27.07 27.09 26.72 26.95 8,334 +0.04(+0.14%)
Mar 09, 2016 26.92 26.99 26.88 26.91 59,958 +0.07(+0.26%)
Mar 08, 2016 26.90 27.00 26.82 26.84 18,602 -0.24(-0.90%)
Mar 07, 2016 27.02 27.09 26.99 27.08 6,593 +0.14(+0.51%)
Mar 04, 2016 26.81 27.04 26.81 26.94 55,799 +0.14(+0.51%)
Mar 03, 2016 26.56 26.81 26.56 26.81 20,536 +0.18(+0.69%)
Mar 02, 2016 26.36 26.62 26.36 26.62 77,298 +0.21(+0.79%)
Mar 01, 2016 26.09 26.44 26.09 26.42 64,846 +0.43(+1.66%)
Feb 29, 2016 26.14 26.31 25.99 25.99 246,086 -0.10(-0.38%)
Feb 26, 2016 26.35 26.35 26.06 26.09 163,030 -0.15(-0.59%)
Feb 25, 2016 26.00 26.24 25.97 26.24 37,234 +0.28(+1.07%)
Feb 24, 2016 25.64 25.96 25.56 25.96 13,332 +0.02(+0.09%)
Feb 23, 2016 26.03 26.03 25.89 25.94 94,404 -0.05(-0.17%)
Feb 22, 2016 25.93 26.04 25.93 25.99 13,127 +0.30(+1.17%)
Feb 19, 2016 25.64 25.72 25.64 25.69 19,859 -0.08(-0.33%)
Feb 18, 2016 25.82 25.85 25.72 25.77 17,209 +0.06(+0.24%)
Feb 17, 2016 25.49 25.78 25.49 25.71 60,633 +0.39(+1.52%)
Feb 16, 2016 25.15 25.40 25.15 25.33 15,290 +0.41(+1.64%)
Feb 12, 2016 24.73 24.92 24.92 24.92 46,838 +0.37(+1.50%)
Feb 11, 2016 24.47 24.58 24.35 24.55 28,466 -0.25(-1.02%)
Feb 10, 2016 25.06 25.06 24.80 24.80 161,404 -0.12(-0.49%)
Feb 09, 2016 24.87 24.97 24.83 24.93 31,880 -0.15(-0.61%)
Feb 08, 2016 25.01 25.08 24.76 25.08 21,552 -0.13(-0.52%)
Feb 05, 2016 25.41 25.41 25.21 25.21 227,350 -0.30(-1.17%)
Feb 04, 2016 25.35 25.56 25.35 25.51 18,289 +0.00(+0.00%)
Feb 03, 2016 25.49 25.58 25.08 25.51 90,673 +0.18(+0.72%)
Feb 02, 2016 25.41 25.41 25.33 25.33 5,031 -0.49(-1.91%)
Feb 01, 2016 25.62 25.82 25.62 25.82 40,253 +0.11(+0.43%)
Jan 29, 2016 25.28 25.71 25.28 25.71 36,055 +0.61(+2.42%)
Jan 28, 2016 25.16 25.17 24.97 25.10 12,405 +0.12(+0.50%)
Jan 27, 2016 25.16 25.33 24.98 24.98 11,107 -0.31(-1.22%)
Jan 26, 2016 25.17 25.29 25.16 25.29 109,464 +0.41(+1.67%)
Jan 25, 2016 25.15 25.19 24.83 24.87 64,157 -0.30(-1.21%)
Jan 22, 2016 25.20 25.20 25.02 25.18 13,752 +0.40(+1.60%)
Jan 21, 2016 24.66 24.93 24.60 24.78 75,248 +0.24(+0.97%)
Jan 20, 2016 24.44 24.75 24.03 24.54 135,233 -0.45(-1.81%)
Jan 19, 2016 25.13 25.16 24.89 24.99 43,209 +0.05(+0.22%)
Jan 15, 2016 24.91 24.94 24.94 24.94 133,620 -0.43(-1.70%)
Jan 14, 2016 25.07 25.44 24.96 25.37 3,857 +0.35(+1.41%)
Jan 13, 2016 25.63 25.63 25.02 25.02 34,252 -0.57(-2.22%)
Jan 12, 2016 25.49 25.59 25.35 25.59 36,217 +0.15(+0.60%)
Jan 11, 2016 25.45 25.45 25.29 25.43 47,122 +0.14(+0.55%)
Jan 08, 2016 25.55 25.60 25.29 25.29 14,196 -0.38(-1.47%)
Jan 07, 2016 25.89 25.92 25.62 25.67 23,100 -0.53(-2.02%)
Jan 06, 2016 26.24 26.29 26.13 26.20 84,647 -0.23(-0.87%)
Jan 05, 2016 26.39 26.50 26.34 26.43 61,071 +0.08(+0.29%)
Jan 04, 2016 26.22 26.36 26.07 26.36 23,770 -0.25(-0.95%)
Dec 31, 2015 26.62 26.61 26.61 26.61 20,556 -0.27(-1.00%)
Dec 30, 2015 26.99 26.99 26.88 26.88 8,852 -0.17(-0.63%)
Dec 29, 2015 27.00 27.05 26.96 27.05 14,266 +0.26(+0.98%)
Dec 28, 2015 26.75 26.80 26.66 26.78 9,128 -0.06(-0.21%)
Dec 24, 2015 26.87 26.84 26.84 26.84 38,479 -0.03(-0.11%)
Dec 23, 2015 26.71 26.87 26.70 26.87 17,531 +0.32(+1.20%)
Dec 22, 2015 26.41 26.58 26.29 26.55 61,609 +0.27(+1.01%)
Dec 21, 2015 26.28 26.32 26.14 26.28 187,614 +0.16(+0.61%)
Dec 18, 2015 26.48 26.48 26.12 26.12 21,381 -0.53(-1.99%)
Dec 17, 2015 26.82 26.82 26.64 26.66 53,103 -0.27(-1.00%)
Dec 16, 2015 26.74 26.92 26.60 26.92 20,662 +0.39(+1.46%)
Dec 15, 2015 26.57 26.65 26.54 26.54 19,002 +0.30(+1.13%)
Dec 14, 2015 26.20 26.28 25.97 26.24 59,262 +0.00(+0.00%)
Dec 11, 2015 26.37 26.38 26.18 26.24 26,242 -0.37(-1.40%)
Dec 10, 2015 26.63 26.80 26.56 26.61 53,827 -0.01(-0.03%)
Dec 09, 2015 26.72 26.95 26.55 26.62 25,534 -0.18(-0.69%)
Dec 08, 2015 26.77 26.90 26.72 26.80 12,018 -0.16(-0.59%)
Dec 07, 2015 26.99 26.99 26.91 26.96 10,683 -0.23(-0.85%)
Dec 04, 2015 26.74 27.19 26.74 27.19 7,808 +0.56(+2.09%)
Dec 03, 2015 26.88 26.96 26.64 26.64 24,125 -0.37(-1.35%)
Dec 02, 2015 27.31 27.31 27.00 27.00 57,559 -0.30(-1.09%)
Dec 01, 2015 27.31 27.36 27.20 27.30 7,734 +0.21(+0.76%)
Nov 30, 2015 27.17 27.21 27.05 27.09 13,534 -0.11(-0.39%)
Nov 27, 2015 27.13 27.21 27.13 27.20 3,338 +0.01(+0.05%)
Nov 25, 2015 27.17 27.18 27.18 27.18 11,294 -0.00(-0.01%)
Nov 24, 2015 27.02 27.19 26.94 27.19 12,988 +0.09(+0.32%)
Nov 23, 2015 27.13 27.17 27.03 27.10 19,073 +0.04(+0.14%)
Nov 20, 2015 27.19 27.20 27.06 27.06 18,969 +0.08(+0.28%)
Nov 19, 2015 26.92 27.04 26.92 26.99 13,326 +0.18(+0.65%)
Nov 18, 2015 26.75 26.81 26.75 26.81 2,224 +0.15(+0.57%)
Nov 17, 2015 26.78 26.86 26.64 26.66 48,940 -0.03(-0.11%)
Nov 16, 2015 26.41 26.69 26.41 26.69 17,344 +0.40(+1.54%)
Nov 13, 2015 26.44 26.45 26.27 26.28 50,270 -0.33(-1.23%)
Nov 12, 2015 26.76 26.80 26.60 26.61 18,207 -0.31(-1.14%)
Nov 11, 2015 27.08 27.08 26.90 26.92 2,633 -0.08(-0.30%)
Nov 10, 2015 26.90 27.00 26.90 27.00 24,926 -0.04(-0.14%)
Nov 09, 2015 27.13 27.13 26.88 27.04 5,166 -0.17(-0.62%)
Nov 06, 2015 27.24 27.24 27.09 27.21 6,340 -0.15(-0.55%)
Nov 05, 2015 27.47 27.47 27.28 27.36 11,135 -0.09(-0.35%)
Nov 04, 2015 27.47 27.49 27.43 27.45 3,557 -0.18(-0.65%)
Nov 03, 2015 27.53 27.69 27.53 27.63 7,720 +0.06(+0.22%)
Nov 02, 2015 27.43 27.59 27.43 27.57 2,500 +0.27(+0.98%)
Oct 30, 2015 27.34 27.46 27.31 27.31 10,184 -0.05(-0.17%)
Oct 29, 2015 27.31 27.36 27.27 27.35 4,331 +0.06(+0.22%)
Oct 28, 2015 27.26 27.35 27.26 27.29 29,081 +0.17(+0.63%)
Oct 27, 2015 27.12 27.18 27.07 27.12 27,742 -0.16(-0.57%)
Oct 26, 2015 27.26 27.29 27.24 27.27 28,599 -0.03(-0.10%)
Oct 23, 2015 27.38 27.38 27.25 27.30 12,828 +0.02(+0.07%)
Oct 22, 2015 27.09 27.30 27.09 27.28 15,126 +0.43(+1.60%)
Oct 21, 2015 26.99 27.03 26.85 26.85 11,906 -0.05(-0.19%)
Oct 20, 2015 26.83 26.95 26.83 26.90 10,075 -0.04(-0.14%)
Oct 19, 2015 26.94 26.94 26.82 26.94 6,608 +0.00(+0.00%)
Oct 16, 2015 26.85 26.94 26.83 26.94 6,134 +0.18(+0.65%)
Oct 15, 2015 26.54 26.79 26.45 26.76 7,417 +0.26(+0.98%)
Oct 14, 2015 26.64 26.64 26.48 26.51 3,371 -0.13(-0.48%)
Oct 13, 2015 26.66 26.80 26.63 26.63 3,330 -0.11(-0.41%)
Oct 12, 2015 26.75 26.75 26.68 26.74 4,495 +0.02(+0.06%)
Oct 09, 2015 26.76 26.76 26.70 26.73 6,863 +0.02(+0.06%)
Oct 08, 2015 26.48 26.73 26.48 26.71 15,700 +0.26(+0.98%)
Oct 07, 2015 26.44 26.45 26.29 26.45 2,796 +0.21(+0.82%)
Oct 06, 2015 26.26 26.28 26.22 26.24 5,657 -0.01(-0.04%)
Oct 05, 2015 26.00 26.25 26.00 26.25 12,834 +0.59(+2.30%)
Oct 02, 2015 25.12 25.66 25.12 25.66 23,932 +0.26(+1.03%)
Oct 01, 2015 25.63 25.63 25.15 25.39 56,233 -0.03(-0.12%)
Sep 30, 2015 25.44 25.44 25.24 25.42 4,684 +0.35(+1.40%)
Sep 29, 2015 25.01 25.17 25.01 25.07 14,892 +0.01(+0.03%)
Sep 28, 2015 25.31 25.31 25.05 25.07 19,137 -0.51(-1.98%)
Sep 25, 2015 25.68 25.79 25.46 25.57 10,674 +0.01(+0.05%)
Sep 24, 2015 25.36 25.58 25.30 25.56 3,650 -0.02(-0.09%)
Sep 23, 2015 25.60 25.63 25.49 25.58 26,024 +0.00(+0.00%)
Sep 22, 2015 25.57 25.60 25.47 25.58 6,959 -0.30(-1.15%)
Sep 21, 2015 25.90 25.97 25.82 25.88 18,247 +0.12(+0.47%)
Sep 18, 2015 25.95 25.95 25.72 25.76 4,299 -0.44(-1.67%)
Sep 17, 2015 26.20 26.50 26.17 26.20 7,230 +0.03(+0.10%)
Sep 16, 2015 26.04 26.17 26.04 26.17 22,415 +0.28(+1.10%)
Sep 15, 2015 25.61 25.95 25.61 25.89 12,828 +0.33(+1.30%)
Sep 14, 2015 25.59 25.59 25.55 25.55 18,896 -0.06(-0.24%)
Sep 11, 2015 25.38 25.61 25.38 25.61 11,632 +0.08(+0.33%)
Sep 10, 2015 25.53 25.67 25.49 25.53 8,587 +0.05(+0.18%)
Sep 09, 2015 25.93 25.93 25.49 25.49 4,620 -0.27(-1.06%)
Sep 08, 2015 25.53 25.76 25.52 25.76 7,647 +0.68(+2.73%)
Sep 04, 2015 25.27 25.07 25.07 25.07 1,586 -0.49(-1.91%)
Sep 03, 2015 25.54 25.67 25.54 25.56 7,301 +0.12(+0.48%)
Sep 02, 2015 25.49 25.49 25.23 25.44 14,656 +0.43(+1.72%)
Sep 01, 2015 25.29 25.38 25.00 25.01 41,418 -0.82(-3.16%)
Aug 31, 2015 25.86 25.89 25.69 25.83 49,121 -0.11(-0.41%)
Aug 28, 2015 25.87 25.93 25.82 25.93 4,316 +0.08(+0.32%)
Aug 27, 2015 25.74 26.04 25.58 25.85 111,488 +0.47(+1.85%)
Aug 26, 2015 25.02 25.38 24.75 25.38 87,933 +0.67(+2.70%)
Aug 25, 2015 25.37 25.83 24.64 24.71 44,637 -0.44(-1.74%)
Aug 24, 2015 23.67 25.83 23.67 25.15 120,826 -0.81(-3.12%)
Aug 21, 2015 26.50 26.50 25.96 25.96 26,637 -0.79(-2.97%)
Aug 20, 2015 26.97 26.97 26.73 26.76 39,761 -0.40(-1.48%)
Aug 19, 2015 27.22 27.22 27.01 27.16 7,071 -0.16(-0.57%)
Aug 18, 2015 27.36 27.39 27.30 27.32 40,433 -0.08(-0.28%)
Aug 17, 2015 27.14 27.40 27.14 27.39 5,091 +0.11(+0.42%)
Aug 14, 2015 27.22 27.28 27.13 27.28 6,467 +0.08(+0.31%)
Aug 13, 2015 27.15 27.25 27.11 27.19 22,486 +0.02(+0.08%)
Aug 12, 2015 26.93 27.17 26.88 27.17 15,110 +0.00(+0.00%)
Aug 11, 2015 27.18 27.25 27.10 27.17 16,742 -0.19(-0.69%)
Aug 10, 2015 27.22 27.36 27.22 27.36 30,678 +0.29(+1.09%)
Aug 07, 2015 27.02 27.07 26.99 27.07 18,252 -0.05(-0.17%)
Aug 06, 2015 27.26 27.26 27.06 27.11 9,866 -0.17(-0.64%)
Aug 05, 2015 27.40 27.41 27.28 27.29 16,670 +0.10(+0.38%)
Aug 04, 2015 27.22 27.28 27.14 27.18 14,675 -0.01(-0.02%)
Aug 03, 2015 27.23 27.28 27.12 27.19 13,108 -0.10(-0.36%)
Jul 31, 2015 27.72 27.72 27.24 27.28 6,014 -0.07(-0.25%)
Jul 30, 2015 27.33 27.35 27.19 27.35 23,381 +0.03(+0.11%)
Jul 29, 2015 27.22 27.35 27.22 27.32 7,904 +0.23(+0.84%)
Jul 28, 2015 26.84 27.10 26.82 27.10 3,280 +0.29(+1.07%)
Jul 27, 2015 26.76 26.87 26.73 26.81 17,891 -0.11(-0.42%)
Jul 24, 2015 27.00 27.00 26.90 26.92 40,224 -0.23(-0.86%)
Jul 23, 2015 27.27 27.27 27.16 27.16 22,576 -0.16(-0.58%)
Jul 22, 2015 27.36 27.36 27.28 27.32 25,209 -0.06(-0.22%)
Jul 21, 2015 27.49 27.50 27.34 27.37 7,229 -0.20(-0.71%)
Jul 20, 2015 27.54 27.59 27.54 27.57 1,334 +0.07(+0.24%)
Jul 17, 2015 27.51 27.53 27.50 27.50 14,729 -0.11(-0.38%)
Jul 16, 2015 27.55 27.62 27.55 27.61 21,186 +0.19(+0.69%)
Jul 15, 2015 27.51 27.51 27.42 27.42 64,338 -0.07(-0.25%)
Jul 14, 2015 27.44 27.49 27.44 27.49 36,816 +0.07(+0.25%)
Jul 13, 2015 27.34 27.42 27.33 27.42 13,510 +0.25(+0.92%)
Jul 10, 2015 27.13 27.23 27.13 27.17 6,181 +0.24(+0.91%)
Jul 09, 2015 27.17 27.17 26.89 26.93 8,185 -0.04(-0.15%)
Jul 08, 2015 27.06 27.06 26.97 26.97 10,578 -0.27(-0.98%)
Jul 07, 2015 27.13 27.28 26.88 27.23 11,602 +0.27(+0.99%)
Jul 06, 2015 26.99 27.07 26.92 26.97 42,576 -0.06(-0.24%)
Jul 02, 2015 27.04 27.03 27.03 27.03 4,760 -0.03(-0.12%)
Jul 01, 2015 27.06 27.07 26.99 27.07 20,234 +0.19(+0.70%)
Jun 30, 2015 26.89 27.01 26.88 26.88 17,412 +0.02(+0.06%)
Jun 29, 2015 27.19 27.22 26.86 26.86 15,208 -0.51(-1.88%)
Jun 26, 2015 27.38 27.38 27.26 27.38 29,058 +0.00(+0.00%)
Jun 25, 2015 27.36 27.41 27.32 27.38 13,267 -0.08(-0.30%)
Jun 24, 2015 27.57 27.59 27.44 27.46 7,599 -0.15(-0.55%)
Jun 23, 2015 27.65 27.66 27.58 27.61 9,227 -0.02(-0.08%)
Jun 22, 2015 27.67 27.68 27.60 27.63 12,275 +0.09(+0.33%)
Jun 19, 2015 27.67 27.67 27.51 27.54 18,051 -0.11(-0.38%)
Jun 18, 2015 27.57 27.68 27.57 27.65 5,667 +0.25(+0.90%)
Jun 17, 2015 27.36 27.42 27.35 27.40 18,298 +0.11(+0.39%)
Jun 16, 2015 27.09 27.30 27.09 27.30 14,264 +0.14(+0.50%)
Jun 15, 2015 27.22 27.22 27.09 27.16 37,419 -0.14(-0.50%)
Jun 12, 2015 27.45 27.45 27.27 27.30 7,505 -0.14(-0.52%)
Jun 11, 2015 27.48 27.54 27.44 27.44 12,102 +0.03(+0.11%)
Jun 10, 2015 27.16 27.44 27.16 27.41 14,673 +0.38(+1.39%)
Jun 09, 2015 27.11 27.13 27.03 27.03 7,304 -0.11(-0.39%)
Jun 08, 2015 27.14 27.16 27.09 27.14 63,759 -0.01(-0.03%)
Jun 05, 2015 27.24 27.26 27.15 27.15 6,695 -0.14(-0.52%)
Jun 04, 2015 27.42 27.42 27.29 27.29 13,208 -0.23(-0.85%)
Jun 03, 2015 27.57 27.67 27.52 27.52 92,443 +0.02(+0.08%)
Jun 02, 2015 27.47 27.61 27.41 27.50 48,272 -0.09(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.