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, 2015 46.54 46.61 46.12 46.17 68,576 -0.52(-1.11%)
Apr 29, 2015 46.60 46.82 46.44 46.69 128,144 -0.19(-0.40%)
Apr 28, 2015 46.53 46.90 46.41 46.87 134,736 +0.29(+0.62%)
Apr 27, 2015 47.08 47.12 46.52 46.58 89,706 -0.37(-0.80%)
Apr 24, 2015 47.11 47.21 46.92 46.96 76,935 -0.25(-0.54%)
Apr 23, 2015 46.88 47.31 46.87 47.21 57,043 +0.28(+0.60%)
Apr 22, 2015 46.81 46.93 46.55 46.93 47,650 +0.14(+0.29%)
Apr 21, 2015 47.03 47.13 46.74 46.80 62,538 -0.12(-0.27%)
Apr 20, 2015 46.75 47.02 46.75 46.92 110,245 +0.37(+0.80%)
Apr 17, 2015 46.95 46.95 46.36 46.55 98,282 -0.61(-1.30%)
Apr 16, 2015 47.36 47.36 47.06 47.16 77,141 -0.22(-0.47%)
Apr 15, 2015 47.13 47.54 47.13 47.38 113,936 +0.48(+1.03%)
Apr 14, 2015 46.80 46.95 46.54 46.90 69,203 +0.11(+0.23%)
Apr 13, 2015 47.03 47.03 46.78 46.79 61,740 -0.20(-0.43%)
Apr 10, 2015 46.98 47.03 46.83 46.99 91,740 +0.14(+0.31%)
Apr 09, 2015 46.71 46.90 46.58 46.85 92,478 +0.09(+0.20%)
Apr 08, 2015 46.69 46.83 46.41 46.75 235,744 +0.15(+0.33%)
Apr 07, 2015 46.81 46.89 46.56 46.60 74,521 -0.26(-0.55%)
Apr 06, 2015 46.18 46.91 46.18 46.86 196,910 +0.41(+0.88%)
Apr 02, 2015 46.45 46.45 46.45 0 +0.24(+0.51%)
Apr 01, 2015 46.33 46.39 45.98 46.21 233,631 -0.16(-0.35%)
Mar 31, 2015 46.33 46.49 46.22 46.37 73,253 -0.16(-0.35%)
Mar 30, 2015 46.10 46.60 46.10 46.53 59,116 +0.69(+1.50%)
Mar 27, 2015 45.69 45.89 45.61 45.85 78,384 +0.20(+0.45%)
Mar 26, 2015 45.65 45.79 45.49 45.64 76,128 -0.15(-0.32%)
Mar 25, 2015 46.59 46.64 45.77 45.79 62,415 -0.74(-1.60%)
Mar 24, 2015 46.60 46.67 46.48 46.53 73,319 -0.15(-0.33%)
Mar 23, 2015 46.71 46.83 46.68 46.68 40,186 +0.00(+0.00%)
Mar 20, 2015 46.47 46.73 46.30 46.68 36,593 +0.53(+1.15%)
Mar 19, 2015 46.29 46.29 46.00 46.15 52,215 -0.22(-0.47%)
Mar 18, 2015 45.62 46.52 45.52 46.37 102,253 +0.63(+1.37%)
Mar 17, 2015 45.55 45.77 45.45 45.74 72,333 +0.12(+0.26%)
Mar 16, 2015 45.38 45.65 45.22 45.62 77,266 +0.41(+0.90%)
Mar 13, 2015 45.38 45.43 44.88 45.22 64,181 -0.32(-0.71%)
Mar 12, 2015 45.23 45.56 45.20 45.54 86,073 +0.54(+1.21%)
Mar 11, 2015 44.86 45.04 44.62 45.00 74,299 +0.32(+0.71%)
Mar 10, 2015 44.89 44.95 44.68 44.68 73,700 -0.54(-1.20%)
Mar 09, 2015 45.18 45.38 45.18 45.22 268,326 +0.10(+0.23%)
Mar 06, 2015 45.55 45.76 45.11 45.12 95,473 -0.65(-1.43%)
Mar 05, 2015 45.91 45.91 45.58 45.77 73,181 +0.03(+0.07%)
Mar 04, 2015 45.96 45.49 45.74 215,684 -0.22(-0.47%)
Mar 03, 2015 45.96 106,413 -0.16(-0.35%)
Mar 02, 2015 45.89 46.15 45.84 46.12 64,567 +0.25(+0.55%)
Feb 27, 2015 45.94 46.08 45.86 45.87 63,390 -0.10(-0.22%)
Feb 26, 2015 45.83 45.97 92,591 -0.15(-0.33%)
Feb 25, 2015 46.23 46.27 46.03 46.12 106,558 -0.07(-0.15%)
Feb 24, 2015 46.05 46.22 46.00 46.19 84,934 +0.10(+0.22%)
Feb 23, 2015 46.20 46.20 45.90 46.09 90,397 -0.13(-0.29%)
Feb 20, 2015 45.90 46.23 45.68 46.22 111,831 +0.29(+0.62%)
Feb 19, 2015 45.73 46.10 45.70 45.94 81,132 -0.02(-0.04%)
Feb 18, 2015 45.82 46.01 45.81 45.95 81,515 +0.13(+0.29%)
Feb 17, 2015 45.88 45.92 45.58 45.82 102,307 -0.02(-0.05%)
Feb 13, 2015 45.84 45.84 45.84 0 +0.34(+0.74%)
Feb 12, 2015 45.22 45.53 45.22 45.51 97,080 +0.41(+0.91%)
Feb 11, 2015 45.00 45.22 44.84 45.10 388,849 -0.07(-0.15%)
Feb 10, 2015 45.25 45.25 44.72 45.16 89,295 +0.22(+0.49%)
Feb 09, 2015 45.05 45.19 44.87 44.95 120,296 -0.07(-0.17%)
Feb 06, 2015 45.22 45.33 44.94 45.02 83,271 -0.09(-0.21%)
Feb 05, 2015 44.73 45.17 44.73 45.11 66,236 +0.57(+1.27%)
Feb 04, 2015 44.71 44.88 44.52 44.55 81,434 -0.37(-0.83%)
Feb 03, 2015 44.11 44.94 44.05 44.92 89,781 +1.02(+2.32%)
Feb 02, 2015 43.73 43.92 43.08 43.90 102,646 +0.43(+0.99%)
Jan 30, 2015 43.73 43.94 43.37 43.47 95,997 -0.52(-1.18%)
Jan 29, 2015 43.67 44.04 43.38 43.99 86,402 +0.31(+0.70%)
Jan 28, 2015 44.51 44.51 43.58 43.68 88,993 -0.69(-1.55%)
Jan 27, 2015 43.99 44.56 43.98 44.37 81,268 -0.23(-0.52%)
Jan 26, 2015 43.98 44.60 43.80 44.60 62,136 +0.53(+1.20%)
Jan 23, 2015 44.32 44.32 44.07 44.07 94,007 -0.19(-0.42%)
Jan 22, 2015 44.32 43.40 44.26 170,410 +0.71(+1.64%)
Jan 21, 2015 43.07 43.57 43.05 43.55 55,630 +0.36(+0.82%)
Jan 20, 2015 43.49 43.49 42.78 43.19 105,199 -0.18(-0.41%)
Jan 16, 2015 42.53 43.39 42.53 43.37 95,075 +0.70(+1.65%)
Jan 15, 2015 42.60 42.66 87,025 -0.51(-1.19%)
Jan 14, 2015 42.78 43.22 42.62 43.18 150,645 -0.16(-0.36%)
Jan 13, 2015 43.33 108,707 -0.14(-0.31%)
Jan 12, 2015 43.95 43.95 43.23 43.47 165,554 -0.42(-0.95%)
Jan 09, 2015 44.50 44.50 43.77 43.88 134,109 -0.50(-1.13%)
Jan 08, 2015 44.06 44.44 44.05 44.38 141,389 +0.70(+1.59%)
Jan 07, 2015 43.49 43.69 43.27 43.69 122,731 +0.50(+1.16%)
Jan 06, 2015 43.94 43.94 42.97 43.19 112,688 -0.58(-1.34%)
Jan 05, 2015 44.30 44.30 43.66 43.77 96,258 -0.81(-1.81%)
Jan 02, 2015 45.04 45.10 44.27 44.58 113,691 -0.20(-0.45%)
Dec 31, 2014 44.78 44.78 44.78 0 -0.49(-1.09%)
Dec 30, 2014 46.05 46.05 45.24 45.27 91,073 -0.26(-0.58%)
Dec 29, 2014 45.22 45.63 45.12 45.54 47,779 +0.33(+0.73%)
Dec 26, 2014 45.25 45.40 45.21 45.21 63,554 +0.09(+0.21%)
Dec 24, 2014 45.11 45.11 45.11 0 +0.10(+0.23%)
Dec 23, 2014 44.98 45.11 44.86 45.01 157,470 +0.22(+0.48%)
Dec 22, 2014 44.75 44.80 44.58 44.80 71,469 +0.14(+0.30%)
Dec 19, 2014 44.73 44.73 44.31 44.66 103,438 +0.23(+0.51%)
Dec 18, 2014 44.26 44.43 43.95 44.43 91,041 +0.78(+1.79%)
Dec 17, 2014 43.27 43.73 42.39 43.65 207,514 +0.92(+2.15%)
Dec 16, 2014 43.29 42.73 206,695 -0.12(-0.28%)
Dec 15, 2014 43.34 43.46 42.65 42.85 106,183 -0.26(-0.61%)
Dec 12, 2014 43.43 43.92 43.11 43.11 67,554 -0.65(-1.49%)
Dec 11, 2014 43.74 44.25 43.67 43.76 95,846 +0.30(+0.68%)
Dec 10, 2014 44.27 44.27 43.47 43.47 105,190 -0.96(-2.15%)
Dec 09, 2014 43.67 44.42 43.57 44.42 106,385 +0.25(+0.57%)
Dec 08, 2014 44.44 44.72 43.98 44.17 84,962 -0.34(-0.76%)
Dec 05, 2014 44.49 44.63 44.47 44.51 50,069 +0.17(+0.38%)
Dec 04, 2014 44.59 44.59 44.29 44.34 108,614 -0.29(-0.64%)
Dec 03, 2014 44.16 44.64 44.15 44.63 59,613 +0.43(+0.97%)
Dec 02, 2014 43.92 44.27 43.92 44.20 128,023 +0.29(+0.66%)
Dec 01, 2014 44.31 45.03 43.91 43.91 55,359 -0.56(-1.25%)
Nov 28, 2014 44.85 44.85 44.46 44.47 35,387 -0.41(-0.92%)
Nov 26, 2014 44.88 44.88 44.88 0 -0.08(-0.19%)
Nov 25, 2014 44.95 45.12 44.75 44.96 76,469 +0.02(+0.04%)
Nov 24, 2014 44.78 44.95 44.71 44.95 48,579 +0.31(+0.70%)
Nov 21, 2014 45.08 45.08 44.55 44.63 63,679 +0.14(+0.30%)
Nov 20, 2014 44.03 44.50 44.03 44.50 75,959 +0.32(+0.73%)
Nov 19, 2014 44.25 44.25 43.91 44.18 66,735 -0.14(-0.33%)
Nov 18, 2014 44.16 44.49 44.09 44.32 156,165 +0.23(+0.52%)
Nov 17, 2014 44.14 44.24 44.04 44.09 63,358 -0.14(-0.31%)
Nov 14, 2014 44.19 44.39 43.49 44.23 85,391 +0.07(+0.15%)
Nov 13, 2014 44.46 44.52 44.06 44.16 59,989 -0.26(-0.59%)
Nov 12, 2014 44.22 44.46 44.16 44.42 69,302 +0.14(+0.33%)
Nov 11, 2014 44.35 44.43 44.18 44.28 100,218 -0.03(-0.07%)
Nov 10, 2014 44.24 44.37 44.20 44.31 63,780 +0.13(+0.30%)
Nov 07, 2014 44.16 44.26 44.02 44.18 88,258 +0.04(+0.09%)
Nov 06, 2014 43.92 44.18 43.82 44.14 108,858 +0.26(+0.59%)
Nov 05, 2014 43.94 44.13 43.67 43.88 145,978 +0.24(+0.55%)
Nov 04, 2014 43.75 43.88 43.48 43.64 64,637 -0.17(-0.39%)
Nov 03, 2014 43.93 44.03 43.66 43.81 136,048 -0.01(-0.02%)
Oct 31, 2014 43.87 43.96 43.44 43.81 82,230 +0.54(+1.25%)
Oct 30, 2014 43.02 43.41 42.85 43.27 66,521 +0.19(+0.43%)
Oct 29, 2014 43.34 43.50 42.84 43.09 113,283 -0.17(-0.39%)
Oct 28, 2014 42.67 43.27 42.54 43.26 105,148 +0.79(+1.87%)
Oct 27, 2014 42.43 42.51 42.51 42.46 65,075 -0.05(-0.12%)
Oct 24, 2014 42.43 42.62 42.23 42.51 103,612 +0.13(+0.30%)
Oct 23, 2014 42.18 42.68 42.15 42.39 89,577 +0.60(+1.44%)
Oct 22, 2014 42.45 41.77 41.79 151,281 -0.37(-0.87%)
Oct 21, 2014 41.49 42.18 41.41 42.15 382,523 +0.95(+2.30%)
Oct 20, 2014 40.71 41.21 40.71 41.20 181,666 +0.41(+0.99%)
Oct 17, 2014 40.97 41.08 40.61 40.80 140,715 +0.29(+0.71%)
Oct 16, 2014 39.54 40.57 39.52 40.51 449,026 +0.41(+1.03%)
Oct 15, 2014 39.46 40.35 36.46 40.10 744,192 +0.06(+0.15%)
Oct 14, 2014 40.00 40.49 39.50 40.04 192,695 +0.36(+0.92%)
Oct 13, 2014 40.21 40.42 39.64 39.67 126,196 -0.49(-1.22%)
Oct 10, 2014 40.85 40.96 40.16 40.16 949,488 -0.74(-1.82%)
Oct 09, 2014 41.80 41.80 40.87 40.91 135,754 -0.96(-2.28%)
Oct 08, 2014 41.37 41.90 40.98 41.86 137,020 +0.48(+1.17%)
Oct 07, 2014 41.85 41.92 41.36 41.38 91,727 -0.63(-1.50%)
Oct 06, 2014 42.34 42.41 41.87 42.01 114,182 -0.17(-0.40%)
Oct 03, 2014 42.21 42.33 41.96 42.18 192,479 +0.30(+0.71%)
Oct 02, 2014 41.70 42.03 41.25 41.88 997,818 +0.11(+0.28%)
Oct 01, 2014 42.56 42.56 41.63 41.76 202,420 -0.67(-1.59%)
Sep 30, 2014 42.93 42.93 42.44 42.44 100,981 -0.47(-1.08%)
Sep 29, 2014 42.60 43.10 42.46 42.90 73,927 -0.20(-0.47%)
Sep 26, 2014 42.96 43.18 42.87 43.10 80,097 +0.27(+0.63%)
Sep 25, 2014 43.29 43.29 42.69 42.83 244,947 -0.63(-1.44%)
Sep 24, 2014 43.28 43.50 43.09 43.46 88,653 +0.19(+0.43%)
Sep 23, 2014 43.55 43.68 43.27 43.27 96,564 -0.40(-0.91%)
Sep 22, 2014 44.30 44.30 43.62 43.67 124,090 -0.67(-1.50%)
Sep 19, 2014 44.77 44.80 44.18 44.34 108,165 -0.30(-0.68%)
Sep 18, 2014 44.67 44.88 44.56 44.64 63,186 +0.18(+0.40%)
Sep 17, 2014 44.54 44.69 44.30 44.47 67,146 -0.02(-0.05%)
Sep 16, 2014 44.22 44.64 44.17 44.49 86,092 +0.27(+0.62%)
Sep 15, 2014 44.47 44.50 44.15 44.21 48,697 -0.18(-0.39%)
Sep 12, 2014 44.82 44.82 44.32 44.39 65,353 -0.40(-0.89%)
Sep 11, 2014 44.38 44.84 44.34 44.79 64,742 +0.19(+0.44%)
Sep 10, 2014 44.53 44.66 44.25 44.59 43,043 +0.10(+0.23%)
Sep 09, 2014 44.84 44.84 44.41 44.49 88,239 -0.34(-0.75%)
Sep 08, 2014 44.78 44.98 44.66 44.83 52,008 -0.06(-0.13%)
Sep 05, 2014 44.71 44.89 44.71 44.89 73,697 +0.18(+0.40%)
Sep 04, 2014 44.90 45.09 44.62 44.71 82,257 -0.20(-0.45%)
Sep 03, 2014 45.17 45.17 44.82 44.91 99,077 -0.11(-0.25%)
Sep 02, 2014 45.08 45.19 44.85 45.03 62,906 +0.16(+0.35%)
Aug 29, 2014 44.87 44.87 44.87 0 +0.19(+0.43%)
Aug 28, 2014 44.63 44.78 44.42 44.68 67,144 -0.13(-0.28%)
Aug 27, 2014 44.79 44.99 44.79 44.80 51,336 +0.00(+0.01%)
Aug 26, 2014 44.73 44.90 44.73 44.80 72,303 +0.14(+0.31%)
Aug 25, 2014 44.73 44.74 44.57 44.66 46,231 +0.15(+0.34%)
Aug 22, 2014 44.52 44.62 44.32 44.51 76,284 -0.03(-0.06%)
Aug 21, 2014 44.51 44.57 44.28 44.53 49,121 +0.04(+0.09%)
Aug 20, 2014 44.30 44.30 44.20 44.49 158,210 +0.11(+0.25%)
Aug 19, 2014 44.16 44.41 44.16 44.38 139,093 +0.33(+0.74%)
Aug 18, 2014 43.82 44.08 43.78 44.05 85,686 +0.50(+1.15%)
Aug 15, 2014 43.74 43.74 43.23 43.55 87,093 +0.03(+0.06%)
Aug 14, 2014 43.45 43.61 43.41 43.53 76,086 +0.14(+0.33%)
Aug 13, 2014 43.31 43.47 43.16 43.39 152,508 +0.32(+0.74%)
Aug 12, 2014 43.12 43.30 42.87 43.06 110,563 -0.13(-0.31%)
Aug 11, 2014 43.22 43.43 43.07 43.20 49,717 +0.21(+0.49%)
Aug 08, 2014 42.59 42.96 42.48 42.99 79,181 +0.48(+1.13%)
Aug 07, 2014 42.89 42.92 42.41 42.51 118,367 -0.18(-0.42%)
Aug 06, 2014 42.46 42.91 42.43 42.69 83,807 +0.03(+0.07%)
Aug 05, 2014 42.70 43.04 42.50 42.66 114,896 -0.23(-0.54%)
Aug 04, 2014 42.71 42.91 42.38 42.89 48,742 +0.28(+0.65%)
Aug 01, 2014 42.60 42.78 42.23 42.61 152,905 -0.15(-0.35%)
Jul 31, 2014 43.28 43.37 42.74 42.76 242,202 -0.91(-2.09%)
Jul 30, 2014 43.87 43.90 43.51 43.67 53,083 +0.02(+0.04%)
Jul 29, 2014 43.98 44.04 43.66 43.66 55,099 -0.20(-0.46%)
Jul 28, 2014 43.96 43.97 43.60 43.86 68,086 -0.10(-0.23%)
Jul 25, 2014 44.14 46.42 43.91 43.96 39,385 -0.35(-0.78%)
Jul 24, 2014 44.33 44.47 44.19 44.30 101,321 -0.00(-0.01%)
Jul 23, 2014 44.40 44.40 44.17 44.31 37,861 -0.09(-0.19%)
Jul 22, 2014 44.26 44.49 44.26 44.40 49,029 +0.30(+0.68%)
Jul 21, 2014 44.07 44.18 43.91 44.09 49,588 -0.18(-0.40%)
Jul 18, 2014 43.88 44.30 43.86 44.27 42,516 +0.56(+1.29%)
Jul 17, 2014 44.14 44.34 43.67 43.71 100,503 -0.55(-1.24%)
Jul 16, 2014 44.58 44.67 44.13 44.25 140,384 -0.08(-0.17%)
Jul 15, 2014 44.47 44.57 44.15 44.33 51,946 -0.17(-0.39%)
Jul 14, 2014 44.63 44.63 44.45 44.50 45,310 +0.17(+0.39%)
Jul 11, 2014 44.30 44.61 44.16 44.33 156,486 -0.11(-0.25%)
Jul 10, 2014 44.06 44.57 44.03 44.44 48,565 -0.24(-0.55%)
Jul 09, 2014 44.71 44.83 44.57 44.68 93,899 +0.05(+0.11%)
Jul 08, 2014 44.90 44.90 44.45 44.63 61,163 -0.32(-0.71%)
Jul 07, 2014 45.44 45.44 44.89 44.95 92,361 -0.48(-1.06%)
Jul 03, 2014 45.44 45.44 45.44 0 +0.33(+0.73%)
Jul 02, 2014 45.42 45.50 45.10 45.11 43,553 -0.34(-0.74%)
Jul 01, 2014 45.40 45.69 44.80 45.44 163,240 +0.35(+0.79%)
Jun 30, 2014 44.93 45.09 44.71 45.09 54,988 +0.22(+0.49%)
Jun 27, 2014 44.48 44.89 44.48 44.87 48,815 +0.28(+0.62%)
Jun 26, 2014 44.74 44.74 44.32 44.59 63,684 -0.13(-0.30%)
Jun 25, 2014 44.30 44.73 44.30 44.73 57,745 +0.29(+0.65%)
Jun 24, 2014 44.85 45.06 44.43 44.44 78,183 -0.39(-0.88%)
Jun 23, 2014 44.81 44.99 44.71 44.83 69,885 -0.02(-0.05%)
Jun 20, 2014 44.78 44.87 44.70 44.86 108,195 +0.14(+0.32%)
Jun 19, 2014 44.78 44.79 44.56 44.71 107,570 +0.04(+0.09%)
Jun 18, 2014 44.43 44.70 44.34 44.67 87,111 +0.15(+0.34%)
Jun 17, 2014 44.05 44.66 44.02 44.52 73,900 +0.38(+0.86%)
Jun 16, 2014 44.07 44.22 43.95 44.14 53,616 +0.06(+0.14%)
Jun 13, 2014 43.97 44.18 43.88 44.08 113,545 +0.10(+0.23%)
Jun 12, 2014 44.10 44.19 43.88 43.98 62,446 -0.25(-0.57%)
Jun 11, 2014 44.29 44.29 44.04 44.23 95,464 -0.19(-0.42%)
Jun 10, 2014 44.47 44.47 44.28 44.42 74,392 +0.15(+0.33%)
Jun 06, 2014 44.11 44.30 44.03 44.27 90,600 +0.28(+0.64%)
Jun 05, 2014 43.70 44.02 43.42 43.99 66,508 +0.41(+0.95%)
Jun 04, 2014 43.30 43.58 43.22 43.58 63,312 +0.26(+0.60%)
Jun 03, 2014 43.25 43.41 43.16 43.32 149,107 -0.03(-0.06%)
Jun 02, 2014 43.41 43.41 42.99 43.34 56,665 +0.15(+0.35%)
May 30, 2014 43.32 43.74 43.14 43.19 107,299 -0.09(-0.21%)
May 29, 2014 43.16 43.32 43.05 43.28 74,362 +0.18(+0.41%)
May 28, 2014 43.11 43.17 42.91 43.11 79,587 -0.03(-0.06%)
May 27, 2014 43.11 43.30 43.06 43.13 72,583 +0.20(+0.47%)
May 23, 2014 42.93 42.93 42.93 0 +0.17(+0.39%)
May 22, 2014 42.47 42.79 42.40 42.76 31,404 +0.37(+0.87%)
May 21, 2014 42.36 42.48 42.12 42.39 162,908 +0.23(+0.54%)
May 20, 2014 42.56 42.56 41.97 42.16 92,111 -0.49(-1.15%)
May 19, 2014 42.27 42.75 42.27 42.65 102,686 +0.24(+0.56%)
May 16, 2014 42.21 42.42 42.00 42.42 74,791 +0.19(+0.44%)
May 15, 2014 42.52 42.52 41.77 42.23 85,199 -0.42(-0.99%)
May 14, 2014 42.99 42.99 42.57 42.65 74,692 -0.38(-0.88%)
May 13, 2014 43.12 43.29 42.99 43.03 142,757 -0.14(-0.33%)
May 12, 2014 42.71 43.22 42.71 43.17 62,137 +0.69(+1.63%)
May 09, 2014 42.41 42.48 42.10 42.48 94,252 +0.08(+0.20%)
May 08, 2014 42.57 43.01 42.31 42.40 111,646 -0.18(-0.42%)
May 07, 2014 42.60 42.60 41.97 42.58 36,370 +0.19(+0.46%)
May 06, 2014 42.71 42.75 42.37 42.38 62,380 -0.35(-0.81%)
May 05, 2014 42.49 42.84 42.30 42.73 129,294 -0.03(-0.06%)
May 02, 2014 42.66 43.06 42.66 42.75 84,965 +0.14(+0.34%)
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.