Skip to main content

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

73.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 46.98 46.99 46.73 46.91 50,035 -0.20(-0.42%)
Jul 31, 2014 47.40 47.46 47.10 47.10 36,091 -0.77(-1.61%)
Jul 30, 2014 47.97 47.97 47.80 47.88 19,976 -0.12(-0.24%)
Jul 29, 2014 47.95 48.19 47.95 47.99 22,264 -0.15(-0.30%)
Jul 28, 2014 48.04 48.15 47.88 48.14 22,366 +0.05(+0.11%)
Jul 25, 2014 48.04 48.17 47.97 48.09 29,287 -0.16(-0.34%)
Jul 24, 2014 48.27 48.36 48.23 48.25 40,347 +0.06(+0.13%)
Jul 23, 2014 48.12 48.20 48.08 48.19 91,853 +0.17(+0.36%)
Jul 22, 2014 47.89 48.05 47.89 48.01 39,401 +0.16(+0.33%)
Jul 21, 2014 47.75 47.86 47.72 47.85 24,243 -0.06(-0.12%)
Jul 18, 2014 47.87 48.01 47.87 47.91 23,546 +0.25(+0.53%)
Jul 17, 2014 48.00 48.11 47.66 47.66 67,660 -0.53(-1.10%)
Jul 16, 2014 48.13 48.30 48.03 48.19 26,702 +0.37(+0.78%)
Jul 15, 2014 47.81 48.14 47.76 47.82 17,704 -0.13(-0.28%)
Jul 14, 2014 48.02 48.07 47.95 47.95 26,797 +0.17(+0.35%)
Jul 11, 2014 47.64 47.78 47.64 47.78 13,643 -0.04(-0.09%)
Jul 10, 2014 47.74 47.84 47.30 47.83 28,294 -0.45(-0.94%)
Jul 09, 2014 48.08 48.28 48.01 48.28 13,401 +0.15(+0.32%)
Jul 08, 2014 48.47 48.47 48.04 48.13 66,164 -0.49(-1.02%)
Jul 07, 2014 48.75 48.76 48.54 48.62 36,580 -0.21(-0.43%)
Jul 03, 2014 48.88 48.83 48.83 48.83 10,182 -0.05(-0.10%)
Jul 02, 2014 48.91 48.91 48.73 48.89 10,628 +0.15(+0.31%)
Jul 01, 2014 48.65 48.77 48.62 48.74 12,559 +0.41(+0.85%)
Jun 30, 2014 48.22 48.32 48.08 48.32 32,498 +0.22(+0.45%)
Jun 27, 2014 48.20 48.22 47.97 48.11 28,198 +0.05(+0.11%)
Jun 26, 2014 48.02 48.19 47.87 48.06 51,077 +0.20(+0.43%)
Jun 25, 2014 48.10 48.18 47.82 47.85 31,142 -0.24(-0.50%)
Jun 24, 2014 48.07 48.19 48.00 48.09 55,037 -0.31(-0.65%)
Jun 23, 2014 48.21 48.41 48.20 48.41 17,895 -0.15(-0.30%)
Jun 20, 2014 48.24 48.82 48.24 48.55 34,739 +0.02(+0.04%)
Jun 19, 2014 48.33 48.58 48.09 48.53 60,379 +0.33(+0.69%)
Jun 18, 2014 48.02 48.20 47.79 48.20 21,878 +0.27(+0.55%)
Jun 17, 2014 47.96 47.96 47.69 47.93 21,757 -0.06(-0.13%)
Jun 16, 2014 48.12 48.12 47.68 47.99 41,561 +0.02(+0.04%)
Jun 13, 2014 47.93 47.98 47.93 47.97 3,493 +0.00(+0.01%)
Jun 12, 2014 47.96 48.17 47.90 47.97 17,770 +0.09(+0.18%)
Jun 11, 2014 48.04 48.04 47.71 47.88 28,816 -0.08(-0.17%)
Jun 10, 2014 48.01 48.10 47.96 47.96 9,442 -0.25(-0.52%)
Jun 06, 2014 47.74 48.21 47.74 48.21 7,042 +0.56(+1.18%)
Jun 05, 2014 47.53 47.92 47.48 47.65 36,505 -0.03(-0.07%)
Jun 04, 2014 47.64 47.68 47.47 47.68 234,560 +0.04(+0.09%)
Jun 03, 2014 47.60 47.68 47.48 47.64 104,309 -0.04(-0.09%)
Jun 02, 2014 47.53 47.68 47.43 47.68 49,421 +0.01(+0.02%)
May 30, 2014 47.44 47.67 47.44 47.67 10,938 +0.25(+0.54%)
May 29, 2014 47.35 47.42 47.30 47.42 74,070 +0.07(+0.14%)
May 28, 2014 47.35 47.37 47.27 47.35 14,385 +0.07(+0.14%)
May 27, 2014 47.27 47.42 47.24 47.29 25,271 +0.47(+1.01%)
May 23, 2014 46.95 46.81 46.81 46.81 12,659 -0.07(-0.16%)
May 22, 2014 47.02 47.28 46.77 46.89 18,678 +0.06(+0.12%)
May 21, 2014 46.79 46.83 46.65 46.83 22,709 +0.31(+0.67%)
May 20, 2014 46.66 46.79 46.27 46.52 22,914 -0.19(-0.40%)
May 19, 2014 46.85 46.85 46.65 46.71 42,990 -0.02(-0.05%)
May 16, 2014 47.09 47.09 46.69 46.73 25,114 -0.21(-0.45%)
May 15, 2014 46.71 46.94 46.71 46.94 19,771 -0.06(-0.12%)
May 14, 2014 47.41 47.42 46.70 47.00 28,140 -0.24(-0.51%)
May 13, 2014 47.15 47.24 46.98 47.24 62,973 +0.20(+0.42%)
May 12, 2014 47.38 47.38 47.04 47.04 39,072 +0.11(+0.24%)
May 09, 2014 46.84 46.97 46.83 46.92 25,619 -0.05(-0.11%)
May 08, 2014 47.03 47.17 46.89 46.97 16,122 -0.09(-0.19%)
May 07, 2014 47.13 47.14 46.84 47.06 17,169 -0.07(-0.14%)
May 06, 2014 47.19 47.27 47.06 47.13 33,559 +0.07(+0.15%)
May 05, 2014 46.95 47.21 46.85 47.05 26,534 -0.13(-0.27%)
May 02, 2014 47.18 47.18 47.15 47.18 17,264 +0.30(+0.64%)
May 01, 2014 47.12 47.28 46.87 46.88 81,682 -0.11(-0.23%)
Apr 30, 2014 46.94 47.02 46.84 46.99 24,349 +0.11(+0.22%)
Apr 29, 2014 46.84 46.90 46.84 46.88 9,922 +0.24(+0.52%)
Apr 28, 2014 46.84 46.84 46.20 46.64 45,616 +0.14(+0.30%)
Apr 25, 2014 46.69 46.69 46.50 46.50 26,040 -0.18(-0.38%)
Apr 24, 2014 46.62 46.69 46.53 46.68 8,028 +0.03(+0.07%)
Apr 23, 2014 46.29 46.68 46.29 46.65 138,152 +0.05(+0.11%)
Apr 22, 2014 46.66 46.66 46.55 46.60 27,097 +0.23(+0.50%)
Apr 21, 2014 46.55 46.55 46.24 46.36 41,038 +0.04(+0.08%)
Apr 17, 2014 45.91 46.33 46.33 46.33 38,805 +0.14(+0.30%)
Apr 16, 2014 45.87 46.19 45.87 46.19 87,535 +0.55(+1.19%)
Apr 15, 2014 45.77 45.77 45.31 45.64 42,366 -0.19(-0.41%)
Apr 14, 2014 45.75 45.91 45.56 45.83 25,855 +0.12(+0.25%)
Apr 11, 2014 45.89 45.98 45.70 45.72 30,067 -0.22(-0.49%)
Apr 10, 2014 46.71 46.71 45.94 45.94 101,458 -0.89(-1.89%)
Apr 09, 2014 46.55 46.84 46.47 46.83 166,586 +0.51(+1.11%)
Apr 08, 2014 46.13 46.37 46.11 46.32 61,285 +0.13(+0.29%)
Apr 07, 2014 46.60 46.60 46.14 46.18 87,738 -0.29(-0.63%)
Apr 04, 2014 46.41 46.85 46.41 46.47 83,819 -0.13(-0.28%)
Apr 03, 2014 46.79 46.79 46.52 46.60 78,926 -0.12(-0.26%)
Apr 02, 2014 46.71 46.73 46.70 46.73 65,249 +0.06(+0.12%)
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.