Skip to main content

Flexshares Dev Mkt Ex-US Factor Tilt Index Fund (NY: TLTD )

74.71 +1.32 (+1.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.72 45.72 45.66 45.66 954 +0.31(+0.68%)
Jul 30, 2015 45.13 45.59 45.12 45.36 68,609 -0.28(-0.62%)
Jul 29, 2015 45.21 45.65 45.21 45.64 3,199 +0.30(+0.66%)
Jul 28, 2015 45.17 45.45 45.07 45.34 80,930 +0.55(+1.24%)
Jul 27, 2015 45.11 45.16 44.78 44.79 83,578 -0.40(-0.90%)
Jul 24, 2015 45.66 45.70 45.19 45.19 30,025 -0.39(-0.85%)
Jul 23, 2015 46.00 46.00 45.52 45.58 74,805 -0.35(-0.77%)
Jul 22, 2015 45.75 46.02 45.75 45.93 17,964 -0.26(-0.57%)
Jul 21, 2015 46.20 46.20 45.94 46.20 29,165 -0.03(-0.06%)
Jul 20, 2015 46.04 46.35 46.04 46.23 78,523 +0.11(+0.24%)
Jul 17, 2015 46.22 46.23 46.10 46.11 7,602 -0.16(-0.34%)
Jul 16, 2015 46.36 46.36 46.14 46.27 31,090 +0.24(+0.52%)
Jul 15, 2015 46.14 46.14 45.75 46.03 28,494 +0.10(+0.23%)
Jul 14, 2015 46.02 46.08 45.85 45.93 89,663 +0.25(+0.54%)
Jul 13, 2015 44.71 45.69 44.71 45.68 16,848 +0.19(+0.43%)
Jul 10, 2015 45.35 45.52 45.27 45.48 47,662 +1.25(+2.83%)
Jul 09, 2015 44.69 44.69 44.19 44.23 71,999 +0.39(+0.89%)
Jul 08, 2015 44.13 44.16 43.82 43.84 74,803 -1.13(-2.52%)
Jul 07, 2015 44.66 44.97 44.03 44.97 16,703 -0.10(-0.22%)
Jul 06, 2015 44.89 45.25 44.89 45.07 55,356 -0.66(-1.44%)
Jul 02, 2015 45.91 45.73 45.73 45.73 2,669 +0.07(+0.16%)
Jul 01, 2015 46.01 46.01 45.66 45.66 19,439 +0.05(+0.10%)
Jun 30, 2015 45.96 45.96 45.51 45.61 43,866 -0.05(-0.10%)
Jun 29, 2015 46.13 46.28 45.66 45.66 124,671 -1.26(-2.68%)
Jun 26, 2015 47.09 47.09 46.89 46.91 10,926 -0.13(-0.29%)
Jun 25, 2015 47.02 47.21 47.02 47.05 10,600 +0.07(+0.14%)
Jun 24, 2015 47.16 47.25 46.98 46.98 42,915 -0.28(-0.59%)
Jun 23, 2015 47.26 47.37 47.26 47.26 5,359 +0.02(+0.05%)
Jun 22, 2015 47.33 47.39 47.16 47.24 11,288 +0.79(+1.71%)
Jun 19, 2015 46.62 46.71 46.44 46.44 24,587 -0.16(-0.34%)
Jun 18, 2015 46.71 46.71 46.38 46.60 14,104 +0.60(+1.30%)
Jun 17, 2015 46.31 46.31 45.88 46.00 11,927 -0.26(-0.57%)
Jun 16, 2015 46.17 46.41 46.11 46.26 53,463 -0.12(-0.26%)
Jun 15, 2015 46.40 46.50 46.28 46.38 25,867 -0.34(-0.72%)
Jun 12, 2015 46.65 46.77 46.64 46.72 15,738 -0.34(-0.72%)
Jun 11, 2015 46.90 47.08 46.85 47.06 16,350 +0.10(+0.22%)
Jun 10, 2015 46.97 46.97 46.62 46.95 71,341 +0.84(+1.82%)
Jun 09, 2015 45.97 46.20 45.81 46.11 18,423 +0.05(+0.10%)
Jun 08, 2015 46.17 46.48 45.98 46.07 34,902 -0.36(-0.77%)
Jun 05, 2015 46.48 46.48 46.29 46.42 12,518 -0.46(-0.98%)
Jun 04, 2015 47.13 47.32 46.82 46.89 15,064 -0.34(-0.71%)
Jun 03, 2015 47.30 47.51 47.22 47.22 26,689 +0.14(+0.30%)
Jun 02, 2015 46.89 47.30 46.89 47.08 84,627 +0.42(+0.90%)
Jun 01, 2015 46.88 46.88 46.66 46.66 34,692 -0.13(-0.29%)
May 29, 2015 47.00 47.07 46.77 46.80 15,675 -0.44(-0.94%)
May 28, 2015 46.95 47.24 46.83 47.24 11,019 -0.06(-0.13%)
May 27, 2015 47.11 47.33 47.09 47.30 43,694 +0.32(+0.67%)
May 26, 2015 47.14 47.14 46.88 46.98 40,169 -0.76(-1.60%)
May 22, 2015 47.78 47.75 47.75 47.75 11,211 -0.24(-0.50%)
May 21, 2015 48.02 48.03 47.96 47.99 22,060 +0.06(+0.13%)
May 20, 2015 47.24 47.93 47.24 47.93 15,296 +0.13(+0.28%)
May 19, 2015 47.83 47.85 47.78 47.79 5,547 -0.22(-0.45%)
May 18, 2015 47.80 48.03 47.80 48.01 14,703 -0.24(-0.50%)
May 15, 2015 47.92 48.28 47.92 48.25 46,153 +0.19(+0.41%)
May 14, 2015 48.05 48.21 47.95 48.05 12,426 +0.48(+1.01%)
May 13, 2015 47.58 47.78 47.52 47.57 8,487 +0.34(+0.73%)
May 12, 2015 47.27 47.40 47.21 47.23 13,545 -0.07(-0.16%)
May 11, 2015 47.38 47.42 47.28 47.30 13,643 -0.16(-0.35%)
May 08, 2015 47.27 47.54 47.23 47.47 74,224 +0.90(+1.93%)
May 07, 2015 46.59 46.76 46.53 46.57 37,098 -0.07(-0.14%)
May 06, 2015 46.90 46.92 46.64 46.64 22,413 -0.07(-0.14%)
May 05, 2015 47.06 47.07 46.63 46.71 50,024 -0.42(-0.89%)
May 04, 2015 47.13 47.18 46.99 47.12 49,137 +0.11(+0.24%)
May 01, 2015 47.00 47.05 46.80 47.01 72,881 +0.10(+0.22%)
Apr 30, 2015 47.02 47.21 46.88 46.91 13,739 -0.30(-0.63%)
Apr 29, 2015 47.39 47.39 47.09 47.21 5,700 -0.22(-0.46%)
Apr 28, 2015 47.42 47.51 47.32 47.43 10,555 -0.10(-0.20%)
Apr 27, 2015 47.42 47.63 47.36 47.52 7,967 +0.34(+0.71%)
Apr 24, 2015 47.17 47.27 47.16 47.18 3,685 +0.32(+0.69%)
Apr 23, 2015 46.45 47.01 46.44 46.86 11,125 +0.19(+0.40%)
Apr 22, 2015 46.67 46.75 46.55 46.68 11,669 +0.02(+0.04%)
Apr 21, 2015 46.79 46.79 46.47 46.66 32,076 +0.38(+0.82%)
Apr 20, 2015 46.39 46.47 46.28 46.28 57,658 -0.04(-0.10%)
Apr 17, 2015 46.59 46.59 46.23 46.32 34,482 -0.58(-1.23%)
Apr 16, 2015 46.79 47.02 46.64 46.90 12,091 +0.10(+0.22%)
Apr 15, 2015 46.68 46.81 46.59 46.80 14,390 +0.30(+0.65%)
Apr 14, 2015 46.28 46.51 46.28 46.49 11,077 +0.43(+0.94%)
Apr 13, 2015 46.13 46.23 46.06 46.06 6,490 -0.19(-0.42%)
Apr 10, 2015 46.24 46.35 46.20 46.25 64,707 +0.07(+0.14%)
Apr 09, 2015 46.35 46.35 46.17 46.19 4,410 -0.08(-0.18%)
Apr 08, 2015 46.57 46.57 46.00 46.27 26,536 +0.10(+0.23%)
Apr 07, 2015 46.32 46.41 46.17 46.17 38,187 -0.10(-0.21%)
Apr 06, 2015 45.92 46.31 45.92 46.26 14,303 +0.68(+1.50%)
Apr 02, 2015 45.45 45.58 45.58 45.58 85,424 +0.63(+1.39%)
Apr 01, 2015 45.10 45.11 44.96 44.96 4,594 -0.09(-0.19%)
Mar 31, 2015 45.08 45.19 44.95 45.04 13,330 -0.35(-0.77%)
Mar 30, 2015 45.45 45.48 45.31 45.39 24,548 +0.06(+0.12%)
Mar 27, 2015 45.18 45.48 45.18 45.33 991,790 -0.07(-0.16%)
Mar 26, 2015 45.37 45.54 45.21 45.41 12,194 -0.43(-0.94%)
Mar 25, 2015 46.02 46.02 45.80 45.84 45,616 +0.00(+0.01%)
Mar 24, 2015 46.05 46.08 45.84 45.84 102,777 -0.01(-0.02%)
Mar 23, 2015 45.77 45.90 45.69 45.84 43,395 +0.30(+0.66%)
Mar 20, 2015 45.49 45.65 45.26 45.54 23,470 +0.94(+2.10%)
Mar 19, 2015 44.91 44.91 44.61 44.61 39,300 -0.49(-1.08%)
Mar 18, 2015 44.35 45.11 44.29 45.09 10,752 +0.88(+2.00%)
Mar 17, 2015 44.29 44.40 44.14 44.21 57,204 -0.28(-0.62%)
Mar 16, 2015 44.18 44.51 44.18 44.49 16,340 +0.48(+1.09%)
Mar 13, 2015 43.90 44.01 43.85 44.01 5,851 -0.19(-0.44%)
Mar 12, 2015 44.20 44.20 43.96 44.20 13,561 +0.39(+0.89%)
Mar 11, 2015 43.80 43.86 43.62 43.81 21,777 +0.03(+0.07%)
Mar 10, 2015 43.96 44.02 43.78 43.78 28,380 -0.85(-1.91%)
Mar 09, 2015 44.56 44.76 44.53 44.64 25,957 +0.04(+0.08%)
Mar 06, 2015 44.94 45.03 44.37 44.60 70,250 -0.56(-1.24%)
Mar 05, 2015 45.32 45.32 45.15 45.16 7,463 +0.03(+0.07%)
Mar 04, 2015 45.13 45.30 44.93 45.13 96,141 -0.17(-0.38%)
Mar 03, 2015 45.33 45.38 45.33 45.30 14,662 -0.20(-0.44%)
Mar 02, 2015 45.54 45.66 45.44 45.51 50,711 -0.05(-0.10%)
Feb 27, 2015 45.60 45.72 45.54 45.55 27,569 +0.07(+0.15%)
Feb 26, 2015 45.54 45.68 45.46 45.48 25,332 -0.22(-0.49%)
Feb 25, 2015 45.60 45.71 45.54 45.71 20,240 +0.21(+0.46%)
Feb 24, 2015 45.29 45.66 45.29 45.50 35,252 +0.14(+0.31%)
Feb 23, 2015 45.28 45.42 45.21 45.36 85,860 -0.09(-0.20%)
Feb 20, 2015 45.12 45.57 45.00 45.45 931,933 +0.40(+0.90%)
Feb 19, 2015 45.09 45.24 45.03 45.04 18,785 +0.04(+0.10%)
Feb 18, 2015 44.81 45.00 44.81 45.00 28,175 +0.13(+0.28%)
Feb 17, 2015 44.58 44.92 44.58 44.87 27,261 +0.26(+0.59%)
Feb 13, 2015 44.65 44.61 44.61 44.61 63,801 +0.46(+1.05%)
Feb 12, 2015 44.15 44.36 44.05 44.14 47,561 +0.45(+1.03%)
Feb 11, 2015 43.68 43.90 43.61 43.69 81,721 -0.17(-0.39%)
Feb 10, 2015 43.89 44.04 43.72 43.87 28,048 +0.31(+0.71%)
Feb 09, 2015 43.62 43.81 43.54 43.56 81,370 -0.22(-0.51%)
Feb 06, 2015 43.93 44.05 43.72 43.78 13,023 -0.48(-1.08%)
Feb 05, 2015 44.06 44.29 43.90 44.26 64,927 +0.54(+1.23%)
Feb 04, 2015 43.98 44.00 43.60 43.72 68,860 -0.41(-0.93%)
Feb 03, 2015 43.76 44.14 43.60 44.14 15,611 +0.69(+1.59%)
Feb 02, 2015 43.05 43.45 43.04 43.45 70,403 +0.64(+1.51%)
Jan 30, 2015 43.02 43.15 42.80 42.80 41,747 -0.61(-1.42%)
Jan 29, 2015 43.08 43.45 43.01 43.42 68,097 +0.57(+1.33%)
Jan 28, 2015 43.57 43.57 42.85 42.85 70,655 -0.61(-1.40%)
Jan 27, 2015 43.18 43.52 43.12 43.45 75,376 +0.02(+0.03%)
Jan 26, 2015 43.20 43.45 43.20 43.44 10,928 +0.58(+1.36%)
Jan 23, 2015 43.09 43.26 42.85 42.85 66,418 -0.18(-0.42%)
Jan 22, 2015 42.85 43.14 42.79 43.03 9,400 +0.14(+0.33%)
Jan 21, 2015 42.71 43.01 42.71 42.89 54,380 +0.27(+0.63%)
Jan 20, 2015 42.84 42.84 42.56 42.62 71,546 +0.15(+0.35%)
Jan 16, 2015 42.34 42.65 42.28 42.47 42,211 +0.20(+0.48%)
Jan 15, 2015 42.30 42.37 41.93 42.27 134,538 +0.40(+0.95%)
Jan 14, 2015 41.84 42.02 41.77 41.87 58,611 -0.30(-0.71%)
Jan 13, 2015 42.33 42.47 41.87 42.17 114,490 +0.23(+0.55%)
Jan 12, 2015 41.96 42.13 41.84 41.94 35,309 -0.05(-0.13%)
Jan 09, 2015 42.38 42.38 41.94 41.99 59,470 -0.19(-0.46%)
Jan 08, 2015 42.02 42.25 41.82 42.19 243,942 +0.34(+0.82%)
Jan 07, 2015 41.43 41.92 41.40 41.84 168,470 +0.42(+1.01%)
Jan 06, 2015 41.80 41.99 41.38 41.42 46,660 -0.47(-1.13%)
Jan 05, 2015 42.30 42.30 41.81 41.90 144,564 -0.96(-2.24%)
Jan 02, 2015 43.18 43.18 42.68 42.85 36,446 -0.04(-0.10%)
Dec 31, 2014 43.23 42.90 42.90 42.90 199,679 -0.18(-0.42%)
Dec 30, 2014 43.18 43.27 43.04 43.08 191,373 -0.30(-0.69%)
Dec 29, 2014 43.34 43.56 43.30 43.38 120,156 -0.09(-0.20%)
Dec 26, 2014 43.73 43.73 43.46 43.46 55,760 -0.09(-0.22%)
Dec 24, 2014 43.32 43.56 43.56 43.56 136,506 +0.12(+0.27%)
Dec 23, 2014 43.41 43.52 43.25 43.44 195,797 +0.00(+0.00%)
Dec 22, 2014 43.36 43.49 43.22 43.44 119,004 +0.29(+0.67%)
Dec 19, 2014 42.77 43.27 42.77 43.15 92,607 +0.10(+0.24%)
Dec 18, 2014 42.90 43.14 42.69 43.05 281,339 +0.58(+1.37%)
Dec 17, 2014 42.18 42.53 42.07 42.47 189,498 +0.41(+0.97%)
Dec 16, 2014 41.71 42.44 41.68 42.06 187,896 +0.29(+0.70%)
Dec 15, 2014 42.62 42.62 41.70 41.77 69,058 -0.58(-1.37%)
Dec 12, 2014 42.88 42.88 42.35 42.35 95,729 -0.56(-1.30%)
Dec 11, 2014 43.04 43.33 42.91 42.91 84,749 -0.17(-0.39%)
Dec 10, 2014 43.42 43.44 43.07 43.08 54,128 -0.44(-1.02%)
Dec 09, 2014 43.54 43.69 43.36 43.52 43,932 -0.29(-0.66%)
Dec 08, 2014 44.05 44.05 43.76 43.81 45,751 -0.46(-1.04%)
Dec 05, 2014 44.13 44.37 44.07 44.27 27,677 +0.16(+0.37%)
Dec 04, 2014 44.26 44.39 44.05 44.11 128,291 -0.15(-0.34%)
Dec 03, 2014 44.20 44.38 44.15 44.26 47,356 +0.04(+0.10%)
Dec 02, 2014 44.37 44.37 44.19 44.22 46,997 +0.01(+0.02%)
Dec 01, 2014 44.25 44.41 44.15 44.21 135,990 -0.15(-0.33%)
Nov 28, 2014 44.60 44.63 44.35 44.36 56,146 -0.47(-1.05%)
Nov 26, 2014 44.67 44.83 44.83 44.83 71,968 +0.20(+0.44%)
Nov 25, 2014 44.55 44.79 44.53 44.63 48,586 +0.10(+0.23%)
Nov 24, 2014 44.55 44.61 44.46 44.53 95,413 +0.25(+0.56%)
Nov 21, 2014 44.44 44.60 44.18 44.29 59,030 +0.31(+0.69%)
Nov 20, 2014 44.05 44.16 43.93 43.98 58,126 -0.14(-0.31%)
Nov 19, 2014 44.36 44.36 44.10 44.12 51,494 -0.17(-0.39%)
Nov 18, 2014 44.06 44.36 44.06 44.29 71,011 +0.37(+0.84%)
Nov 17, 2014 43.86 44.04 43.85 43.92 181,468 -0.12(-0.28%)
Nov 14, 2014 43.84 44.10 43.84 44.05 43,042 +0.10(+0.23%)
Nov 13, 2014 44.06 44.06 43.85 43.94 21,735 +0.12(+0.27%)
Nov 12, 2014 43.86 43.94 43.81 43.83 49,055 -0.35(-0.79%)
Nov 11, 2014 44.02 44.19 43.99 44.18 23,250 +0.34(+0.78%)
Nov 10, 2014 43.81 43.97 43.81 43.83 27,846 +0.20(+0.45%)
Nov 07, 2014 43.78 43.78 43.58 43.64 15,943 -0.07(-0.17%)
Nov 06, 2014 43.86 44.03 43.67 43.71 58,048 -0.31(-0.69%)
Nov 05, 2014 44.13 44.13 43.86 44.02 35,047 +0.36(+0.82%)
Nov 04, 2014 43.73 43.97 43.64 43.66 12,670 -0.52(-1.18%)
Nov 03, 2014 43.91 44.21 43.89 44.18 41,611 -0.16(-0.37%)
Oct 31, 2014 44.06 44.37 44.06 44.34 48,691 +0.57(+1.31%)
Oct 30, 2014 43.78 44.06 43.51 43.77 93,126 +0.20(+0.47%)
Oct 29, 2014 43.92 43.99 43.48 43.57 46,207 -0.37(-0.84%)
Oct 28, 2014 43.75 43.94 43.70 43.94 98,829 +0.55(+1.26%)
Oct 27, 2014 43.37 43.59 43.59 43.39 115,242 -0.20(-0.45%)
Oct 24, 2014 43.24 43.60 43.24 43.59 93,207 +0.07(+0.15%)
Oct 23, 2014 43.38 43.59 43.27 43.52 69,812 +0.41(+0.94%)
Oct 22, 2014 43.26 43.40 43.12 43.12 162,322 -0.25(-0.59%)
Oct 21, 2014 43.20 43.37 43.03 43.37 64,507 +0.70(+1.65%)
Oct 20, 2014 42.38 42.85 42.38 42.66 126,728 +0.23(+0.55%)
Oct 17, 2014 42.84 43.03 42.18 42.43 99,673 +0.60(+1.42%)
Oct 16, 2014 41.35 42.17 41.35 41.84 140,263 -0.03(-0.08%)
Oct 15, 2014 41.63 42.11 41.39 41.87 91,405 -0.36(-0.85%)
Oct 14, 2014 42.51 42.62 42.20 42.23 126,389 -0.06(-0.14%)
Oct 13, 2014 42.91 42.91 42.29 42.29 57,859 -0.16(-0.38%)
Oct 10, 2014 43.02 43.02 42.44 42.45 342,668 -0.62(-1.45%)
Oct 09, 2014 43.83 43.83 43.01 43.07 70,583 -1.16(-2.63%)
Oct 08, 2014 43.78 44.29 43.38 44.23 198,285 +0.57(+1.30%)
Oct 07, 2014 43.91 44.07 43.67 43.67 41,462 -0.68(-1.52%)
Oct 06, 2014 44.29 44.34 44.00 44.34 25,637 +0.21(+0.48%)
Oct 03, 2014 43.87 44.14 43.87 44.13 114,357 +0.08(+0.17%)
Oct 02, 2014 44.43 44.43 43.81 44.06 124,390 -0.58(-1.29%)
Oct 01, 2014 44.77 44.86 44.50 44.63 41,047 -0.27(-0.60%)
Sep 30, 2014 45.19 45.19 44.80 44.90 26,767 -0.20(-0.45%)
Sep 29, 2014 45.06 45.24 45.06 45.11 31,447 -0.55(-1.19%)
Sep 26, 2014 45.47 45.65 45.43 45.65 16,442 +0.31(+0.69%)
Sep 25, 2014 45.85 45.85 45.34 45.34 41,465 -0.68(-1.48%)
Sep 24, 2014 45.84 46.05 45.78 46.02 29,924 +0.15(+0.33%)
Sep 23, 2014 45.95 45.95 45.79 45.87 25,995 -0.36(-0.77%)
Sep 22, 2014 46.41 46.41 46.11 46.23 7,792 -0.25(-0.53%)
Sep 19, 2014 46.63 46.63 46.47 46.47 9,889 -0.18(-0.39%)
Sep 18, 2014 46.62 46.69 46.51 46.65 6,451 +0.28(+0.60%)
Sep 17, 2014 46.54 46.58 46.33 46.38 16,603 -0.20(-0.44%)
Sep 16, 2014 46.20 46.71 46.20 46.58 22,870 +0.10(+0.22%)
Sep 15, 2014 46.33 46.52 46.33 46.48 12,705 -0.12(-0.25%)
Sep 12, 2014 46.60 46.66 46.50 46.60 40,043 +0.03(+0.07%)
Sep 11, 2014 46.48 46.66 46.43 46.57 81,941 -0.32(-0.69%)
Sep 10, 2014 46.72 46.89 46.69 46.89 31,582 +0.15(+0.33%)
Sep 09, 2014 46.73 46.81 46.69 46.73 22,823 -0.15(-0.31%)
Sep 08, 2014 47.16 47.16 46.81 46.88 16,310 -0.41(-0.86%)
Sep 05, 2014 47.34 47.37 47.16 47.29 23,069 -0.07(-0.15%)
Sep 04, 2014 47.68 47.62 47.29 47.36 62,228 -0.26(-0.55%)
Sep 03, 2014 47.72 47.77 47.50 47.62 33,261 +0.28(+0.58%)
Sep 02, 2014 47.53 47.29 47.32 47.34 20,800 +0.06(+0.12%)
Aug 29, 2014 47.46 47.29 47.29 47.29 50,502 -0.11(-0.23%)
Aug 28, 2014 47.42 47.43 47.26 47.40 28,897 -0.22(-0.46%)
Aug 27, 2014 47.52 47.64 47.40 47.61 33,866 +0.14(+0.29%)
Aug 26, 2014 47.45 47.37 47.40 47.48 38,307 +0.10(+0.21%)
Aug 25, 2014 47.45 47.49 47.32 47.37 19,201 +0.12(+0.26%)
Aug 22, 2014 47.32 47.32 47.13 47.25 57,356 +0.01(+0.02%)
Aug 21, 2014 47.34 47.38 47.21 47.24 7,778 +0.15(+0.32%)
Aug 20, 2014 47.12 47.23 47.09 47.09 25,723 -0.06(-0.12%)
Aug 19, 2014 47.60 47.60 47.15 47.15 30,824 +0.00(+0.00%)
Aug 18, 2014 46.97 47.18 46.97 47.15 37,864 +0.28(+0.60%)
Aug 15, 2014 46.89 47.15 46.62 46.87 37,308 +0.05(+0.11%)
Aug 14, 2014 46.87 46.87 46.76 46.81 38,234 +0.17(+0.37%)
Aug 13, 2014 46.83 46.83 46.55 46.64 21,069 +0.14(+0.30%)
Aug 12, 2014 46.81 46.81 46.41 46.50 15,710 +0.17(+0.36%)
Aug 11, 2014 46.23 46.53 46.23 46.33 23,923 +0.21(+0.46%)
Aug 08, 2014 45.75 46.12 45.75 46.12 77,334 +0.17(+0.38%)
Aug 07, 2014 46.58 46.58 45.72 45.95 13,866 -0.36(-0.78%)
Aug 06, 2014 46.15 46.35 46.06 46.31 13,478 -0.06(-0.13%)
Aug 05, 2014 46.54 46.65 46.31 46.38 60,596 -0.55(-1.17%)
Aug 04, 2014 46.93 47.05 46.76 46.92 46,060 +0.01(+0.03%)
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.