FDV: Historical Prices for 1ST TR DB STR VLU FD

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	20.49	20.50	20.43	20.46	7,600	20.46
16-Dec-09	20.81	20.81	20.64	20.68	14,100	20.68
15-Dec-09	20.67	20.75	20.65	20.65	5,900	20.65
14-Dec-09	20.67	20.73	20.67	20.73	4,200	20.73
11-Dec-09	20.46	20.60	20.46	20.55	9,500	20.55
10-Dec-09	20.36	20.48	20.36	20.44	11,100	20.44
9-Dec-09	20.13	20.25	20.09	20.25	1,300	20.25
8-Dec-09	20.44	20.44	20.20	20.28	16,300	20.28
7-Dec-09	20.53	20.60	20.53	20.58	2,200	20.58
4-Dec-09	20.56	20.74	20.42	20.53	8,400	20.53
3-Dec-09	20.56	20.56	20.39	20.39	13,800	20.39
2-Dec-09	20.59	20.60	20.42	20.54	25,000	20.54
1-Dec-09	20.44	20.50	20.39	20.50	7,900	20.50
30-Nov-09	20.26	20.28	20.13	20.21	11,900	20.21
27-Nov-09	20.11	20.31	20.00	20.28	5,100	20.28
25-Nov-09	20.44	20.54	20.44	20.54	8,400	20.54
24-Nov-09	20.34	20.36	20.24	20.34	6,400	20.34
23-Nov-09	20.41	20.41	20.25	20.28	8,600	20.28
20-Nov-09	20.02	20.10	20.00	20.09	3,600	20.09
19-Nov-09	20.21	20.21	19.96	20.14	7,700	20.14
18-Nov-09	20.33	20.33	20.17	20.29	48,700	20.29
17-Nov-09	20.24	20.29	20.17	20.28	8,100	20.28
16-Nov-09	20.17	20.39	20.17	20.33	91,200	20.33
13-Nov-09	19.96	20.10	19.96	20.03	6,600	20.03
12-Nov-09	19.98	20.05	19.91	19.91	17,000	19.91
11-Nov-09	20.07	20.07	19.97	19.98	1,600	19.98
10-Nov-09	19.92	20.01	19.91	19.97	3,400	19.97
9-Nov-09	19.66	19.92	19.66	19.89	10,900	19.89
6-Nov-09	19.43	19.56	19.43	19.56	13,000	19.56
5-Nov-09	19.29	19.47	19.29	19.43	9,300	19.43
4-Nov-09	19.10	19.29	19.06	19.06	20,500	19.06
3-Nov-09	18.88	18.94	18.82	18.94	7,800	18.94
2-Nov-09	18.90	18.99	18.75	18.90	25,600	18.90
30-Oct-09	19.16	19.21	18.82	18.88	75,400	18.88
29-Oct-09	18.97	19.20	18.97	19.17	216,000	19.17
28-Oct-09	19.24	19.27	18.98	19.01	6,100	19.01
27-Oct-09	19.31	19.39	19.25	19.27	10,900	19.27
26-Oct-09	19.46	19.63	19.24	19.28	9,600	19.28
23-Oct-09	19.70	19.70	19.33	19.43	10,200	19.43
22-Oct-09	19.53	19.69	19.44	19.65	15,900	19.65
21-Oct-09	19.85	19.87	19.52	19.52	14,600	19.52
20-Oct-09	19.74	19.74	19.61	19.68	4,000	19.68
19-Oct-09	19.71	19.92	19.71	19.90	4,400	19.90
16-Oct-09	19.63	19.70	19.57	19.66	4,200	19.66
15-Oct-09	19.52	19.71	19.52	19.69	14,100	19.69
14-Oct-09	19.46	19.63	19.41	19.56	10,800	19.56
13-Oct-09	19.36	19.40	19.31	19.33	5,100	19.33
12-Oct-09	19.49	19.49	19.40	19.41	7,600	19.41
9-Oct-09	19.32	19.39	19.28	19.39	7,600	19.39
8-Oct-09	19.29	19.33	19.26	19.28	6,500	19.28
7-Oct-09	19.10	19.13	19.06	19.13	12,700	19.13
6-Oct-09	18.97	19.17	18.97	19.09	37,200	19.09
5-Oct-09	18.71	18.86	18.64	18.84	3,500	18.84
2-Oct-09	18.64	18.73	18.62	18.67	18,200	18.67
1-Oct-09	19.02	19.02	18.75	18.75	4,000	18.75
30-Sep-09	19.24	19.24	18.98	19.08	11,700	19.08
29-Sep-09	19.21	19.21	19.14	19.14	2,500	19.14
28-Sep-09	18.89	19.21	18.89	19.16	4,800	19.16
25-Sep-09	18.85	18.87	18.81	18.83	6,500	18.83
24-Sep-09	19.06	19.06	18.79	18.90	21,200	18.90
23-Sep-09	19.29	19.31	19.06	19.06	17,300	19.06
22-Sep-09	19.33	19.33	19.20	19.24	12,400	19.24
21-Sep-09	19.16	19.26	19.14	19.23	7,000	19.23
18-Sep-09	19.28	19.34	19.22	19.29	10,400	19.29
17-Sep-09	19.20	19.26	19.14	19.24	18,900	19.24
16-Sep-09	19.05	19.16	18.97	19.15	48,900	19.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions