Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.71 34.99 34.56 34.99 140,637 +0.32(+0.92%)
Apr 29, 2013 34.44 34.73 34.41 34.67 64,630 +0.26(+0.75%)
Apr 26, 2013 34.63 34.61 34.24 34.41 44,518 -0.19(-0.56%)
Apr 25, 2013 34.51 34.77 34.40 34.61 61,044 +0.18(+0.51%)
Apr 24, 2013 34.31 34.50 34.26 34.43 69,826 +0.11(+0.32%)
Apr 23, 2013 34.10 34.35 34.08 34.32 98,323 +0.43(+1.28%)
Apr 22, 2013 33.39 33.95 33.35 33.89 50,459 +0.13(+0.37%)
Apr 19, 2013 33.49 33.79 33.30 33.76 57,275 +0.39(+1.17%)
Apr 18, 2013 33.61 33.66 33.23 33.37 89,430 -0.23(-0.67%)
Apr 17, 2013 33.75 33.82 33.37 33.60 97,952 -0.60(-1.76%)
Apr 16, 2013 33.94 34.20 33.80 34.20 84,786 +0.56(+1.66%)
Apr 15, 2013 34.75 34.75 33.58 33.64 86,866 -1.30(-3.73%)
Apr 12, 2013 35.08 35.08 34.74 34.94 356,278 -0.15(-0.43%)
Apr 11, 2013 34.94 35.20 34.90 35.09 81,440 +0.14(+0.41%)
Apr 10, 2013 34.54 34.95 34.47 34.95 31,744 +0.52(+1.51%)
Apr 09, 2013 34.52 34.62 34.29 34.43 41,517 -0.03(-0.07%)
Apr 08, 2013 34.13 34.46 34.02 34.46 43,953 +0.28(+0.83%)
Apr 05, 2013 33.81 34.17 33.52 34.17 66,222 +0.04(+0.12%)
Apr 04, 2013 34.01 34.19 33.91 34.13 51,709 +0.15(+0.44%)
Apr 03, 2013 34.59 34.62 33.85 33.98 115,735 -0.53(-1.55%)
Apr 02, 2013 34.87 34.91 34.41 34.52 100,378 -0.23(-0.67%)
Apr 01, 2013 35.16 35.18 34.61 34.75 163,554 -0.48(-1.38%)
Mar 28, 2013 35.23 35.27 34.80 35.23 54,913 +0.19(+0.55%)
Mar 27, 2013 34.77 35.07 34.62 35.04 47,406 +0.09(+0.26%)
Mar 26, 2013 34.94 35.01 34.77 34.95 110,651 +0.18(+0.53%)
Mar 25, 2013 34.91 35.09 34.61 34.77 38,421 -0.09(-0.26%)
Mar 22, 2013 34.89 34.92 34.75 34.86 21,872 +0.13(+0.36%)
Mar 21, 2013 34.15 35.09 34.15 34.73 101,389 -0.39(-1.11%)
Mar 20, 2013 34.99 35.15 34.88 35.12 176,677 +0.35(+1.01%)
Mar 19, 2013 34.90 34.97 34.50 34.77 35,852 -0.09(-0.26%)
Mar 18, 2013 34.63 35.02 34.63 34.86 37,330 -0.10(-0.29%)
Mar 15, 2013 34.96 35.00 34.83 34.96 133,030 -0.06(-0.17%)
Mar 14, 2013 34.71 35.02 34.70 35.02 62,913 +0.31(+0.89%)
Mar 13, 2013 34.54 34.78 34.50 34.71 188,306 +0.16(+0.46%)
Mar 12, 2013 34.53 34.63 34.42 34.55 32,143 -0.04(-0.12%)
Mar 11, 2013 34.44 34.60 34.42 34.60 24,674 +0.07(+0.19%)
Mar 08, 2013 34.38 34.54 34.17 34.53 36,357 +0.32(+0.93%)
Mar 07, 2013 34.07 34.22 34.02 34.21 29,326 +0.18(+0.52%)
Mar 06, 2013 33.99 34.14 33.93 34.04 42,807 +0.07(+0.20%)
Mar 05, 2013 33.59 34.03 33.59 33.97 85,969 +0.45(+1.34%)
Mar 04, 2013 33.32 33.53 33.20 33.52 128,328 +0.11(+0.32%)
Mar 01, 2013 33.39 33.48 33.06 33.41 48,963 -0.10(-0.30%)
Feb 28, 2013 33.65 33.76 33.51 33.51 34,307 -0.05(-0.14%)
Feb 27, 2013 33.16 33.69 33.03 33.56 37,445 +0.49(+1.48%)
Feb 26, 2013 32.97 33.14 32.74 33.07 102,256 -0.61(-1.81%)
Feb 22, 2013 33.47 33.68 33.46 33.68 63,886 +0.39(+1.18%)
Feb 21, 2013 33.61 33.61 33.12 33.29 110,539 -0.40(-1.19%)
Feb 20, 2013 34.42 34.42 33.68 33.69 54,687 -0.70(-2.04%)
Feb 19, 2013 34.25 34.39 34.17 34.39 73,936 +0.30(+0.88%)
Feb 15, 2013 34.18 34.24 34.04 34.09 28,212 -0.06(-0.17%)
Feb 14, 2013 33.95 34.18 33.95 34.14 43,597 +0.15(+0.44%)
Feb 13, 2013 33.90 34.03 33.87 33.99 72,576 +0.13(+0.39%)
Feb 12, 2013 33.73 33.94 33.61 33.86 47,302 +0.15(+0.45%)
Feb 11, 2013 33.72 33.72 33.62 33.71 49,679 -0.05(-0.15%)
Feb 08, 2013 33.58 33.77 33.52 33.76 76,344 +0.24(+0.72%)
Feb 07, 2013 33.58 33.61 33.28 33.52 46,703 +0.05(+0.15%)
Feb 06, 2013 33.25 33.48 33.25 33.47 111,695 +0.43(+1.29%)
Feb 04, 2013 33.21 33.32 32.97 33.04 68,040 -0.35(-1.05%)
Feb 01, 2013 33.26 33.47 33.22 33.39 65,777 +0.25(+0.76%)
Jan 31, 2013 32.98 33.20 32.89 33.14 30,516 +0.25(+0.75%)
Jan 30, 2013 33.17 33.19 32.88 32.90 68,596 -0.27(-0.82%)
Jan 29, 2013 33.20 33.32 33.04 33.17 54,492 -0.07(-0.20%)
Jan 28, 2013 33.41 33.41 33.04 33.24 103,186 -0.03(-0.10%)
Jan 25, 2013 33.10 33.27 33.06 33.27 98,506 +0.27(+0.81%)
Jan 24, 2013 32.84 33.09 32.82 33.00 47,943 +0.20(+0.61%)
Jan 23, 2013 32.82 32.83 32.71 32.80 57,701 +0.04(+0.13%)
Jan 22, 2013 32.51 32.76 32.48 32.76 91,021 +0.23(+0.69%)
Jan 18, 2013 32.41 32.54 32.33 32.53 58,971 +0.12(+0.36%)
Jan 17, 2013 32.20 32.48 32.20 32.42 83,442 +0.31(+0.96%)
Jan 16, 2013 32.17 32.17 31.97 32.11 66,227 -0.06(-0.18%)
Jan 15, 2013 31.82 32.19 31.82 32.17 97,670 +0.22(+0.68%)
Jan 14, 2013 32.13 32.13 31.84 31.95 29,880 +0.05(+0.15%)
Jan 12, 2013 31.97 31.97 31.81 31.90 71,947 +0.00(+0.00%)
Jan 11, 2013 31.97 31.97 31.81 31.90 71,947 -0.03(-0.09%)
Jan 10, 2013 32.22 32.22 31.76 31.93 135,399 +0.07(+0.21%)
Jan 09, 2013 31.82 31.92 31.76 31.87 96,099 +0.13(+0.42%)
Jan 08, 2013 31.88 31.88 31.63 31.73 72,818 -0.13(-0.42%)
Jan 07, 2013 31.88 31.93 31.80 31.87 56,089 -0.12(-0.37%)
Jan 04, 2013 31.77 32.02 31.76 31.98 108,440 +0.22(+0.68%)
Jan 03, 2013 31.72 31.98 31.68 31.77 80,481 +0.03(+0.08%)
Jan 02, 2013 31.57 31.74 31.38 31.74 567,970 +0.96(+3.12%)
Dec 31, 2012 30.27 30.81 30.23 30.78 52,802 +0.47(+1.56%)
Dec 28, 2012 30.41 30.52 30.29 30.31 36,747 -0.23(-0.76%)
Dec 27, 2012 30.59 30.66 30.20 30.54 57,181 -0.06(-0.19%)
Dec 26, 2012 30.89 30.89 30.57 30.60 32,097 -0.23(-0.73%)
Dec 24, 2012 30.91 30.91 30.79 30.82 19,315 -0.15(-0.48%)
Dec 21, 2012 30.80 30.97 29.43 30.97 169,765 -0.25(-0.79%)
Dec 20, 2012 31.05 31.22 31.00 31.22 40,470 +0.17(+0.53%)
Dec 19, 2012 31.10 31.18 31.04 31.05 92,179 -0.02(-0.08%)
Dec 18, 2012 30.64 31.08 30.63 31.08 155,840 +0.52(+1.71%)
Dec 17, 2012 30.40 30.56 30.39 30.56 41,331 +0.31(+1.01%)
Dec 14, 2012 30.32 30.38 30.22 30.25 39,404 -0.05(-0.16%)
Dec 13, 2012 30.47 30.60 30.21 30.30 85,597 -0.16(-0.53%)
Dec 12, 2012 30.66 30.71 30.45 30.46 71,062 -0.06(-0.21%)
Dec 11, 2012 30.52 30.62 30.45 30.52 45,572 +0.21(+0.68%)
Dec 10, 2012 30.13 30.38 30.13 30.32 30,434 +0.17(+0.58%)
Dec 07, 2012 30.13 30.23 30.07 30.14 21,466 +0.02(+0.08%)
Dec 06, 2012 30.13 30.18 30.03 30.12 62,059 -0.02(-0.08%)
Dec 05, 2012 30.05 30.22 29.86 30.14 26,323 +0.17(+0.56%)
Dec 04, 2012 29.98 30.07 29.86 29.97 24,091 -0.09(-0.31%)
Nov 30, 2012 30.16 30.16 29.98 30.07 87,692 -0.06(-0.19%)
Nov 29, 2012 30.04 30.15 29.92 30.13 38,498 +0.21(+0.69%)
Nov 28, 2012 29.50 29.92 29.36 29.92 18,659 +0.29(+0.98%)
Nov 27, 2012 29.67 29.81 29.63 29.63 18,837 -0.06(-0.20%)
Nov 26, 2012 29.63 29.72 29.49 29.69 92,910 +0.02(+0.08%)
Nov 24, 2012 29.47 29.71 29.47 29.66 12,636 +0.00(+0.00%)
Nov 23, 2012 29.47 29.71 29.47 29.66 12,636 +0.31(+1.05%)
Nov 21, 2012 29.28 29.36 29.15 29.35 16,635 +0.11(+0.37%)
Nov 20, 2012 29.06 29.30 29.06 29.25 66,729 +0.08(+0.28%)
Nov 19, 2012 28.80 29.18 28.80 29.16 28,714 +0.63(+2.21%)
Nov 16, 2012 28.44 28.56 28.16 28.53 121,141 +0.14(+0.50%)
Nov 15, 2012 28.46 28.60 27.88 28.39 148,240 -0.10(-0.35%)
Nov 14, 2012 29.07 29.07 28.49 28.49 174,778 -0.52(-1.80%)
Nov 13, 2012 28.91 29.27 28.81 29.01 65,592 -0.09(-0.31%)
Nov 12, 2012 29.17 29.23 29.06 29.10 61,964 -0.02(-0.09%)
Nov 09, 2012 28.84 29.34 28.70 29.13 55,472 +0.09(+0.31%)
Nov 08, 2012 29.41 29.53 29.04 29.04 231,482 -0.38(-1.30%)
Nov 07, 2012 29.88 29.95 29.34 29.42 318,030 -0.76(-2.53%)
Nov 06, 2012 30.02 30.30 30.02 30.18 26,679 +0.32(+1.06%)
Nov 05, 2012 29.64 29.88 29.53 29.87 19,573 +0.17(+0.59%)
Nov 02, 2012 30.27 30.27 29.69 29.69 48,174 -0.50(-1.65%)
Nov 01, 2012 29.49 30.21 29.49 30.19 25,236 +0.70(+2.36%)
Oct 31, 2012 29.40 29.49 29.25 29.49 39,831 +0.12(+0.40%)
Oct 26, 2012 29.38 29.38 29.38 0 -0.04(-0.14%)
Oct 25, 2012 29.50 29.58 29.17 29.42 44,270 +0.09(+0.31%)
Oct 24, 2012 29.55 29.55 29.24 29.33 105,674 -0.10(-0.34%)
Oct 23, 2012 29.35 29.52 29.02 29.43 50,443 -0.24(-0.81%)
Oct 19, 2012 30.08 30.08 29.59 29.67 51,814 -0.54(-1.79%)
Oct 18, 2012 30.15 30.31 30.06 30.21 34,314 -0.06(-0.19%)
Oct 17, 2012 29.97 30.30 29.97 30.27 63,161 +0.32(+1.08%)
Oct 16, 2012 29.69 29.98 29.69 29.94 92,434 +0.36(+1.21%)
Oct 15, 2012 29.48 29.60 29.30 29.59 39,267 +0.20(+0.68%)
Oct 12, 2012 29.51 29.59 29.30 29.39 20,808 -0.17(-0.59%)
Oct 11, 2012 29.61 29.73 29.56 29.56 14,451 +0.12(+0.39%)
Oct 10, 2012 29.54 29.63 29.35 29.45 88,860 -0.15(-0.50%)
Oct 09, 2012 29.93 29.96 29.55 29.59 40,456 -0.33(-1.11%)
Oct 08, 2012 29.82 29.98 29.82 29.93 24,837 -0.05(-0.17%)
Oct 06, 2012 30.08 30.29 29.93 29.98 30,725 +0.00(+0.00%)
Oct 05, 2012 30.08 30.29 29.93 29.98 30,725 +0.00(+0.00%)
Oct 04, 2012 29.79 29.98 29.72 29.98 31,982 +0.28(+0.95%)
Oct 03, 2012 29.74 29.84 29.64 29.69 39,779 -0.03(-0.11%)
Oct 02, 2012 29.77 29.81 29.59 29.73 70,606 +0.11(+0.36%)
Oct 01, 2012 29.86 29.92 29.46 29.62 64,890 -0.12(-0.39%)
Sep 28, 2012 29.70 29.82 29.62 29.74 46,033 -0.12(-0.39%)
Sep 27, 2012 29.68 29.90 29.59 29.85 75,277 +0.27(+0.93%)
Sep 26, 2012 29.58 29.63 29.38 29.58 92,743 -0.13(-0.45%)
Sep 25, 2012 30.33 30.34 29.70 29.71 233,193 -0.51(-1.67%)
Sep 24, 2012 30.13 30.30 30.13 30.22 38,017 -0.11(-0.38%)
Sep 21, 2012 30.50 30.72 30.32 30.33 63,684 +0.02(+0.08%)
Sep 20, 2012 30.26 30.31 30.09 30.31 42,533 -0.17(-0.54%)
Sep 19, 2012 30.43 30.53 30.37 30.47 188,065 +0.12(+0.41%)
Sep 18, 2012 30.45 30.51 30.33 30.35 31,073 -0.24(-0.79%)
Sep 17, 2012 30.86 30.86 30.55 30.59 16,980 -0.35(-1.13%)
Sep 14, 2012 30.74 31.02 30.62 30.94 67,375 +0.36(+1.17%)
Sep 13, 2012 30.12 30.70 30.10 30.58 45,498 +0.37(+1.21%)
Sep 12, 2012 30.22 30.22 30.00 30.22 42,975 +0.13(+0.44%)
Sep 11, 2012 30.08 30.20 30.03 30.08 28,652 +0.02(+0.08%)
Sep 10, 2012 30.13 30.24 30.03 30.06 34,125 -0.12(-0.41%)
Sep 07, 2012 30.07 30.29 30.02 30.18 178,592 +0.17(+0.58%)
Sep 06, 2012 29.54 30.07 29.54 30.01 52,285 +0.62(+2.12%)
Sep 05, 2012 29.37 29.48 29.31 29.39 50,465 +0.04(+0.14%)
Sep 04, 2012 29.08 29.42 28.81 29.35 18,005 +0.29(+1.00%)
Aug 31, 2012 29.14 29.14 28.87 29.06 49,270 +0.11(+0.37%)
Aug 30, 2012 29.04 29.06 28.86 28.95 40,882 -0.24(-0.82%)
Aug 29, 2012 29.19 29.27 29.06 29.19 34,804 +0.17(+0.57%)
Aug 27, 2012 29.03 29.17 29.00 29.02 31,983 -0.03(-0.11%)
Aug 24, 2012 28.96 29.15 28.84 29.06 58,865 +0.03(+0.11%)
Aug 23, 2012 29.02 29.16 28.95 29.02 40,549 -0.25(-0.85%)
Aug 22, 2012 29.36 29.42 29.16 29.27 41,494 -0.17(-0.56%)
Aug 21, 2012 29.52 29.68 29.36 29.44 51,356 +0.08(+0.28%)
Aug 20, 2012 29.40 29.40 29.26 29.35 44,588 -0.08(-0.28%)
Aug 17, 2012 29.25 29.46 29.24 29.44 172,818 +0.18(+0.62%)
Aug 16, 2012 28.94 29.30 28.93 29.25 28,634 +0.31(+1.06%)
Aug 15, 2012 28.76 28.98 28.76 28.95 90,010 +0.22(+0.75%)
Aug 14, 2012 29.01 29.01 28.71 28.73 45,202 -0.09(-0.32%)
Aug 13, 2012 28.92 28.92 28.60 28.82 47,867 -0.13(-0.46%)
Aug 11, 2012 28.86 28.98 28.82 28.96 38,094 +0.00(+0.00%)
Aug 10, 2012 28.86 28.98 28.82 28.96 38,094 +0.01(+0.03%)
Aug 09, 2012 28.98 29.04 28.89 28.95 41,076 +0.08(+0.29%)
Aug 08, 2012 28.71 28.89 28.71 28.86 34,576 +0.07(+0.26%)
Aug 07, 2012 28.71 28.97 28.71 28.79 78,071 +0.29(+1.02%)
Aug 06, 2012 28.42 28.62 28.37 28.50 49,987 +0.17(+0.59%)
Aug 03, 2012 28.15 28.45 28.15 28.33 275,382 +0.60(+2.15%)
Aug 02, 2012 27.84 27.97 27.54 27.74 45,511 -0.26(-0.92%)
Aug 01, 2012 28.37 28.51 27.99 27.99 47,976 -0.35(-1.23%)
Jul 31, 2012 28.40 28.58 28.34 28.34 31,655 -0.15(-0.52%)
Jul 30, 2012 28.51 28.70 28.40 28.49 90,250 -0.08(-0.29%)
Jul 27, 2012 28.13 28.69 28.01 28.57 18,168 +0.66(+2.38%)
Jul 26, 2012 27.86 28.03 27.69 27.91 122,814 +0.38(+1.39%)
Jul 25, 2012 27.59 27.66 27.41 27.53 21,260 -0.05(-0.18%)
Jul 24, 2012 28.10 28.10 27.39 27.58 51,070 -0.42(-1.51%)
Jul 23, 2012 27.83 28.06 27.69 28.00 28,767 -0.35(-1.23%)
Jul 20, 2012 28.50 28.56 28.32 28.35 180,271 -0.32(-1.10%)
Jul 19, 2012 28.75 28.82 28.58 28.67 38,601 +0.02(+0.09%)
Jul 18, 2012 28.35 28.76 28.35 28.64 29,850 +0.22(+0.79%)
Jul 17, 2012 28.41 28.45 28.00 28.42 41,391 +0.17(+0.62%)
Jul 16, 2012 28.25 28.39 28.16 28.24 164,537 -0.26(-0.90%)
Jul 14, 2012 28.18 28.52 28.18 28.50 76,239 +0.00(+0.00%)
Jul 13, 2012 28.18 28.52 28.18 28.50 76,239 +0.48(+1.72%)
Jul 12, 2012 27.94 28.16 27.71 28.02 44,422 -0.16(-0.56%)
Jul 11, 2012 28.35 28.40 28.06 28.18 73,137 -0.14(-0.50%)
Jul 10, 2012 28.76 28.76 28.17 28.32 60,984 -0.28(-0.98%)
Jul 09, 2012 28.71 28.71 28.57 28.60 14,208 -0.13(-0.44%)
Jul 06, 2012 28.86 28.87 28.61 28.72 27,467 -0.43(-1.48%)
Jul 05, 2012 29.07 29.25 28.97 29.15 199,170 +0.10(+0.34%)
Jul 03, 2012 28.79 29.13 28.72 29.06 84,998 +0.32(+1.13%)
Jul 02, 2012 28.60 28.76 28.42 28.73 305,627 +0.28(+0.99%)
Jun 30, 2012 28.30 28.53 28.17 28.45 98,543 +0.00(+0.00%)
Jun 29, 2012 28.30 28.53 28.17 28.45 98,543 +0.80(+2.91%)
Jun 28, 2012 27.29 27.67 27.26 27.64 102,067 +0.15(+0.54%)
Jun 27, 2012 27.36 27.56 27.25 27.50 78,339 +0.30(+1.10%)
Jun 26, 2012 27.15 27.31 26.89 27.20 45,146 +0.12(+0.43%)
Jun 25, 2012 27.27 27.27 26.96 27.08 147,613 -0.56(-2.01%)
Jun 22, 2012 27.59 27.69 27.42 27.64 90,084 +0.17(+0.63%)
Jun 21, 2012 28.23 28.30 27.46 27.46 29,204 -0.80(-2.84%)
Jun 20, 2012 28.32 28.43 28.07 28.27 51,401 -0.02(-0.06%)
Jun 19, 2012 28.04 28.41 28.02 28.28 75,444 +0.38(+1.36%)
Jun 18, 2012 27.56 27.93 27.51 27.90 28,021 +0.17(+0.60%)
Jun 15, 2012 27.46 27.78 27.46 27.74 39,882 +0.34(+1.24%)
Jun 14, 2012 27.29 27.52 27.21 27.40 44,427 +0.16(+0.58%)
Jun 13, 2012 27.55 27.66 27.15 27.24 66,123 -0.42(-1.53%)
Jun 12, 2012 27.55 27.66 27.29 27.66 27,238 +0.30(+1.09%)
Jun 11, 2012 28.20 28.33 27.33 27.36 114,196 -0.51(-1.84%)
Jun 08, 2012 27.60 27.93 27.41 27.88 40,340 +0.21(+0.75%)
Jun 07, 2012 28.10 28.19 27.65 27.67 82,376 -0.08(-0.30%)
Jun 06, 2012 27.35 27.79 27.35 27.75 57,650 +0.65(+2.41%)
Jun 05, 2012 26.65 27.12 26.65 27.10 28,816 +0.31(+1.17%)
Jun 04, 2012 27.04 27.07 26.30 26.78 224,766 -0.14(-0.52%)
Jun 02, 2012 27.31 27.36 26.92 26.92 165,760 +0.00(+0.00%)
Jun 01, 2012 27.31 27.36 26.92 26.92 165,760 -0.90(-3.24%)
May 31, 2012 27.88 28.00 27.48 27.83 52,859 -0.14(-0.50%)
May 30, 2012 28.20 28.20 27.85 27.97 45,427 -0.54(-1.89%)
May 29, 2012 28.46 28.59 28.24 28.51 50,712 +0.38(+1.35%)
May 25, 2012 28.17 28.26 28.03 28.12 91,814 -0.04(-0.15%)
May 24, 2012 28.11 28.22 27.83 28.17 55,563 +0.09(+0.32%)
May 23, 2012 27.54 28.12 27.44 28.07 121,090 +0.20(+0.71%)
May 22, 2012 27.87 28.14 27.72 27.88 126,802 +0.04(+0.15%)
May 21, 2012 27.18 27.83 27.08 27.83 145,803 +0.68(+2.50%)
May 18, 2012 27.55 27.65 27.11 27.16 123,944 -0.31(-1.11%)
May 17, 2012 28.24 28.24 27.46 27.46 107,160 -0.78(-2.75%)
May 16, 2012 28.56 28.75 28.24 28.24 44,418 -0.21(-0.74%)
May 15, 2012 28.62 28.75 28.34 28.45 64,097 -0.13(-0.45%)
May 14, 2012 28.60 28.81 28.43 28.58 48,950 -0.36(-1.26%)
May 11, 2012 28.76 29.13 28.76 28.94 55,770 -0.01(-0.03%)
May 10, 2012 29.16 29.26 28.83 28.95 85,964 +0.07(+0.26%)
May 09, 2012 28.89 29.03 28.51 28.88 156,131 -0.17(-0.57%)
May 08, 2012 29.00 29.05 28.46 29.04 160,487 -0.16(-0.54%)
May 07, 2012 29.13 29.31 29.07 29.20 66,558 -0.02(-0.06%)
May 04, 2012 29.60 29.60 29.12 29.22 218,666 -0.55(-1.86%)
May 03, 2012 30.28 30.33 29.69 29.77 272,030 -0.48(-1.59%)
May 02, 2012 30.04 30.33 30.00 30.25 95,072 -0.02(-0.05%)
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.