American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.76	15.05	14.76	14.89	1,903,338	+0.12(+0.78%)
Nov 27, 2015	14.73	14.81	14.73	14.78	1,169,442	+0.04(+0.24%)
Nov 25, 2015	14.93	14.74	14.74	14.74	1,004,265	-0.20(-1.37%)
Nov 24, 2015	14.75	14.98	14.69	14.95	1,020,576	+0.19(+1.26%)
Nov 23, 2015	14.66	14.83	14.66	14.76	563,620	+0.09(+0.61%)
Nov 20, 2015	14.57	14.72	14.56	14.67	741,070	+0.17(+1.16%)
Nov 19, 2015	14.41	14.71	14.41	14.50	1,039,940	+0.11(+0.74%)
Nov 18, 2015	14.49	14.52	14.38	14.40	1,355,205	-0.04(-0.31%)
Nov 17, 2015	14.59	14.74	14.44	14.44	833,499	-0.18(-1.21%)
Nov 16, 2015	14.40	14.62	14.34	14.62	788,748	+0.20(+1.42%)
Nov 13, 2015	14.56	14.61	14.35	14.41	665,439	-0.14(-0.98%)
Nov 12, 2015	14.82	14.82	14.56	14.56	500,422	-0.28(-1.86%)
Nov 11, 2015	14.78	14.87	14.62	14.83	1,049,144	+0.06(+0.42%)
Nov 10, 2015	14.43	14.79	14.39	14.77	1,522,331	+0.29(+2.02%)
Nov 09, 2015	14.44	14.56	14.35	14.48	1,777,018	-0.01(-0.06%)
Nov 06, 2015	14.71	14.71	14.14	14.48	2,692,935	-0.11(-0.73%)
Nov 05, 2015	15.01	15.01	14.52	14.59	2,153,903	-0.43(-2.89%)
Nov 04, 2015	14.88	15.05	14.86	15.03	1,127,099	+0.14(+0.95%)
Nov 03, 2015	14.91	14.95	14.77	14.88	930,702	-0.06(-0.42%)
Nov 02, 2015	14.63	14.96	14.60	14.95	650,504	+0.30(+2.06%)
Oct 30, 2015	14.73	14.81	14.58	14.64	926,074	-0.12(-0.84%)
Oct 29, 2015	14.64	14.83	14.63	14.77	992,487	+0.04(+0.30%)
Oct 28, 2015	14.90	14.95	14.53	14.72	1,278,417	-0.17(-1.13%)
Oct 27, 2015	14.89	14.98	14.85	14.89	881,073	-0.02(-0.12%)
Oct 26, 2015	14.93	15.00	14.80	14.91	537,946	-0.04(-0.24%)
Oct 23, 2015	15.11	15.11	14.90	14.95	1,190,872	-0.12(-0.82%)
Oct 22, 2015	14.94	15.10	14.92	15.07	753,092	+0.17(+1.13%)
Oct 21, 2015	15.08	15.09	14.86	14.90	772,713	-0.19(-1.23%)
Oct 20, 2015	14.96	15.09	14.92	15.09	714,569	+0.10(+0.65%)
Oct 19, 2015	14.87	14.99	14.86	14.99	594,710	+0.08(+0.54%)
Oct 16, 2015	14.87	14.93	14.82	14.91	712,625	+0.04(+0.30%)
Oct 15, 2015	14.78	14.87	14.71	14.87	512,641	+0.11(+0.72%)
Oct 14, 2015	14.65	14.88	14.61	14.76	833,380	+0.11(+0.73%)
Oct 13, 2015	14.84	14.84	14.58	14.65	1,021,370	-0.21(-1.43%)
Oct 12, 2015	14.81	14.87	14.77	14.87	817,132	+0.03(+0.18%)
Oct 09, 2015	14.87	14.88	14.75	14.84	677,513	-0.03(-0.18%)
Oct 08, 2015	14.78	14.87	14.66	14.87	977,686	+0.06(+0.42%)
Oct 07, 2015	14.55	14.80	14.48	14.80	1,224,174	+0.26(+1.77%)
Oct 06, 2015	14.59	14.65	14.49	14.55	1,004,713	-0.04(-0.30%)
Oct 05, 2015	14.66	14.68	14.56	14.59	1,791,124	-0.04(-0.24%)
Oct 02, 2015	14.36	14.66	14.18	14.63	2,225,733	+0.22(+1.54%)
Oct 01, 2015	14.27	14.40	14.17	14.40	2,925,173	+0.13(+0.93%)
Sep 30, 2015	14.21	14.31	14.01	14.27	1,789,026	+0.17(+1.20%)
Sep 29, 2015	14.08	14.15	13.91	14.10	5,480,349	+0.07(+0.51%)
Sep 28, 2015	14.19	14.23	13.93	14.03	1,717,526	-0.23(-1.62%)
Sep 25, 2015	14.40	14.47	14.22	14.26	1,164,854	-0.04(-0.31%)
Sep 24, 2015	14.56	14.64	14.24	14.31	2,190,741	-0.32(-2.18%)
Sep 23, 2015	14.64	14.73	14.52	14.63	1,877,180	+0.04(+0.30%)
Sep 22, 2015	14.57	14.71	14.48	14.58	1,505,337	-0.07(-0.48%)
Sep 21, 2015	14.54	15.01	14.54	14.65	5,000,989	+0.22(+1.54%)
Sep 18, 2015	14.23	14.45	14.20	14.43	5,079,486	+0.10(+0.68%)
Sep 17, 2015	14.22	14.52	14.16	14.33	1,404,810	+0.12(+0.81%)
Sep 16, 2015	14.05	14.24	14.03	14.22	1,177,183	+0.19(+1.33%)
Sep 15, 2015	13.90	14.07	13.84	14.03	1,359,868	+0.12(+0.89%)
Sep 14, 2015	13.98	13.98	13.86	13.91	926,626	+0.00(+0.00%)
Sep 11, 2015	13.76	13.91	13.60	13.91	1,295,257	+0.14(+1.03%)
Sep 10, 2015	13.85	13.89	13.61	13.77	1,639,232	-0.08(-0.58%)
Sep 09, 2015	14.01	14.04	13.83	13.85	1,370,674	-0.12(-0.82%)
Sep 08, 2015	13.89	14.04	13.81	13.96	1,883,221	+0.17(+1.22%)
Sep 04, 2015	13.83	13.79	13.79	13.79	3,876,733	-0.11(-0.76%)
Sep 03, 2015	13.97	14.07	13.83	13.90	4,116,250	-0.04(-0.25%)
Sep 02, 2015	13.98	14.09	13.87	13.93	2,304,994	+0.10(+0.70%)
Sep 01, 2015	14.00	14.11	13.76	13.84	3,151,818	-0.30(-2.13%)
Aug 31, 2015	14.26	14.38	14.06	14.14	2,725,390	-0.12(-0.87%)
Aug 28, 2015	14.09	14.45	13.98	14.26	2,981,352	+0.19(+1.38%)
Aug 27, 2015	13.71	14.14	13.67	14.07	7,794,982	+0.41(+2.98%)
Aug 26, 2015	13.78	13.85	13.59	13.66	10,345,477	+0.04(+0.26%)
Aug 25, 2015	13.72	13.84	13.61	13.62	5,976,046	+0.09(+0.65%)
Aug 24, 2015	13.53	13.87	13.35	13.54	5,040,960	-0.31(-2.24%)
Aug 21, 2015	13.80	14.01	13.72	13.85	3,845,905	+0.06(+0.45%)
Aug 20, 2015	13.65	13.89	13.58	13.78	4,108,774	+0.05(+0.39%)
Aug 19, 2015	13.81	13.88	13.71	13.73	2,726,098	-0.12(-0.89%)
Aug 18, 2015	13.87	13.92	13.78	13.85	1,465,518	-0.02(-0.13%)
Aug 17, 2015	13.81	13.92	13.78	13.87	2,990,491	+0.00(+0.00%)
Aug 14, 2015	13.92	13.97	13.82	13.87	3,715,680	-0.04(-0.25%)
Aug 13, 2015	13.83	13.96	13.71	13.91	967,961	+0.05(+0.38%)
Aug 12, 2015	13.85	13.91	13.77	13.85	1,783,096	-0.04(-0.32%)
Aug 11, 2015	13.87	13.95	13.83	13.90	1,685,296	-0.01(-0.06%)
Aug 10, 2015	14.04	14.04	13.79	13.91	4,721,540	-0.14(-1.01%)
Aug 07, 2015	14.46	14.55	13.87	14.05	5,488,882	-0.55(-3.76%)
Aug 06, 2015	14.74	14.74	14.49	14.60	750,328	-0.12(-0.78%)
Aug 05, 2015	14.78	14.84	14.67	14.71	758,613	-0.05(-0.36%)
Aug 04, 2015	14.90	15.03	14.75	14.77	2,809,876	-0.11(-0.71%)
Aug 03, 2015	14.63	14.92	14.58	14.87	3,300,532	+0.23(+1.57%)
Jul 31, 2015	14.69	14.79	14.54	14.64	1,872,553	+0.00(+0.00%)
Jul 30, 2015	14.55	14.75	14.50	14.64	1,529,133	+0.07(+0.49%)
Jul 29, 2015	14.29	14.74	14.22	14.57	3,037,406	+0.27(+1.92%)
Jul 28, 2015	14.15	14.35	14.03	14.30	2,229,117	+0.19(+1.32%)
Jul 27, 2015	14.19	14.30	14.08	14.11	820,766	-0.12(-0.81%)
Jul 24, 2015	14.23	14.28	14.11	14.23	1,224,534	+0.02(+0.12%)
Jul 23, 2015	14.32	14.36	14.11	14.21	762,008	-0.11(-0.74%)
Jul 22, 2015	14.28	14.46	14.28	14.31	1,209,115	+0.05(+0.37%)
Jul 21, 2015	14.30	14.37	14.26	14.26	1,132,335	-0.03(-0.19%)
Jul 20, 2015	14.32	14.33	14.23	14.29	621,035	-0.04(-0.25%)
Jul 17, 2015	14.49	14.52	14.32	14.32	1,124,621	-0.17(-1.16%)
Jul 16, 2015	14.41	14.54	14.37	14.49	1,409,141	+0.11(+0.74%)
Jul 15, 2015	14.39	14.45	14.34	14.38	521,724	-0.02(-0.12%)
Jul 14, 2015	14.55	14.55	14.39	14.40	1,052,322	-0.16(-1.09%)
Jul 13, 2015	14.52	14.63	14.45	14.56	1,054,973	+0.10(+0.67%)
Jul 10, 2015	14.53	14.54	14.43	14.46	1,126,230	+0.07(+0.49%)
Jul 09, 2015	14.53	14.55	14.35	14.39	947,205	-0.10(-0.67%)
Jul 08, 2015	14.55	14.63	14.43	14.49	732,598	-0.13(-0.91%)
Jul 07, 2015	14.61	14.63	14.46	14.62	1,285,160	+0.05(+0.36%)
Jul 06, 2015	14.50	14.59	14.46	14.57	691,123	+0.04(+0.24%)
Jul 02, 2015	14.54	14.54	14.54	14.54	1,195,484	+0.04(+0.24%)
Jul 01, 2015	14.17	14.51	14.16	14.50	2,815,334	+0.31(+2.18%)
Jun 30, 2015	14.13	14.38	14.06	14.19	2,743,532	+0.10(+0.69%)
Jun 29, 2015	14.38	14.42	14.09	14.09	969,592	-0.28(-1.97%)
Jun 26, 2015	14.28	14.38	14.23	14.38	1,515,199	+0.04(+0.25%)
Jun 25, 2015	14.44	14.50	14.32	14.34	1,218,541	-0.09(-0.61%)
Jun 24, 2015	14.70	14.70	14.41	14.43	2,332,648	-0.24(-1.63%)
Jun 23, 2015	14.74	14.77	14.62	14.67	924,093	-0.04(-0.30%)
Jun 22, 2015	14.85	14.92	14.71	14.71	1,244,734	-0.13(-0.89%)
Jun 19, 2015	14.90	14.95	14.75	14.84	1,789,565	-0.01(-0.06%)
Jun 18, 2015	14.77	14.98	14.77	14.85	1,186,089	+0.10(+0.66%)
Jun 17, 2015	14.66	14.81	14.51	14.76	1,367,291	+0.11(+0.72%)
Jun 16, 2015	14.64	14.77	14.57	14.65	2,074,039	+0.03(+0.18%)
Jun 15, 2015	14.93	14.97	14.59	14.62	2,889,893	-0.34(-2.25%)
Jun 12, 2015	15.18	15.26	14.94	14.96	3,747,575	-0.17(-1.11%)
Jun 11, 2015	15.17	15.30	15.07	15.13	4,897,994	+0.04(+0.29%)
Jun 10, 2015	14.95	15.17	14.90	15.08	1,899,991	+0.13(+0.88%)
Jun 09, 2015	14.85	14.97	14.76	14.95	1,297,331	+0.17(+1.13%)
Jun 08, 2015	14.56	14.80	14.47	14.78	1,462,617	+0.25(+1.70%)
Jun 05, 2015	14.62	14.66	14.51	14.54	1,972,553	-0.20(-1.38%)
Jun 04, 2015	14.88	14.90	14.70	14.74	1,125,969	-0.12(-0.83%)
Jun 03, 2015	14.82	14.88	14.78	14.86	1,277,443	+0.01(+0.06%)
Jun 02, 2015	14.81	14.95	14.81	14.85	2,075,893	+0.05(+0.36%)
Jun 01, 2015	14.77	14.85	14.70	14.80	1,297,511	+0.08(+0.54%)
May 29, 2015	14.72	14.73	14.59	14.72	1,759,561	+0.04(+0.24%)
May 28, 2015	14.73	14.79	14.61	14.69	870,433	-0.07(-0.48%)
May 27, 2015	14.77	14.79	14.71	14.76	2,188,606	-0.02(-0.12%)
May 26, 2015	14.83	14.88	14.73	14.77	1,632,898	-0.06(-0.42%)
May 22, 2015	14.88	14.84	14.84	14.84	979,167	-0.02(-0.12%)
May 21, 2015	14.83	14.91	14.81	14.85	1,218,656	+0.01(+0.06%)
May 20, 2015	14.82	14.88	14.77	14.85	900,666	+0.07(+0.48%)
May 19, 2015	14.70	14.85	14.68	14.77	1,038,421	+0.07(+0.48%)
May 18, 2015	14.49	14.72	14.49	14.70	1,177,078	+0.16(+1.09%)
May 15, 2015	14.50	14.71	14.49	14.55	626,347	+0.04(+0.24%)
May 14, 2015	14.42	14.53	14.40	14.51	751,267	+0.11(+0.80%)
May 13, 2015	14.68	14.76	14.37	14.40	1,225,873	-0.24(-1.63%)
May 12, 2015	14.71	14.75	14.47	14.63	1,000,854	-0.12(-0.84%)
May 11, 2015	14.75	14.99	14.72	14.76	2,027,434	-0.05(-0.36%)
May 08, 2015	14.83	14.90	14.44	14.81	2,666,042	+0.17(+1.14%)
May 07, 2015	14.58	14.70	14.52	14.64	1,085,524	+0.09(+0.61%)
May 06, 2015	14.60	14.63	14.48	14.55	1,019,700	-0.06(-0.42%)
May 05, 2015	14.87	14.90	14.53	14.62	1,397,930	-0.24(-1.60%)
May 04, 2015	14.85	14.96	14.80	14.85	656,141	+0.01(+0.06%)
May 01, 2015	14.89	15.00	14.80	14.85	956,198	-0.05(-0.36%)
Apr 30, 2015	15.04	15.04	14.81	14.90	942,681	-0.15(-1.00%)
Apr 29, 2015	15.15	15.20	15.01	15.05	976,597	-0.14(-0.93%)
Apr 28, 2015	15.13	15.22	15.07	15.19	1,043,580	+0.04(+0.23%)
Apr 27, 2015	15.19	15.31	15.10	15.15	766,603	-0.02(-0.12%)
Apr 24, 2015	15.09	15.20	15.07	15.17	773,704	+0.09(+0.58%)
Apr 23, 2015	15.09	15.15	15.00	15.08	386,161	+0.00(+0.00%)
Apr 22, 2015	15.08	15.19	15.04	15.08	655,031	+0.00(+0.00%)
Apr 21, 2015	15.05	15.10	14.99	15.08	916,466	+0.06(+0.41%)
Apr 20, 2015	15.06	15.09	14.97	15.02	794,816	-0.04(-0.23%)
Apr 17, 2015	15.03	15.10	14.96	15.06	1,881,393	-0.07(-0.47%)
Apr 16, 2015	15.04	15.15	15.04	15.13	951,955	+0.03(+0.18%)
Apr 15, 2015	15.17	15.17	15.07	15.10	1,663,229	-0.03(-0.18%)
Apr 14, 2015	15.07	15.24	15.05	15.13	991,389	+0.04(+0.29%)
Apr 13, 2015	15.19	15.21	15.08	15.08	813,619	-0.11(-0.75%)
Apr 10, 2015	15.22	15.29	15.09	15.20	1,635,653	+0.04(+0.29%)
Apr 09, 2015	15.27	15.34	15.09	15.15	1,641,446	-0.13(-0.87%)
Apr 08, 2015	15.07	15.30	15.00	15.29	1,523,689	+0.21(+1.40%)
Apr 07, 2015	15.12	15.22	14.97	15.07	3,703,365	-0.02(-0.12%)
Apr 06, 2015	14.74	15.10	14.74	15.09	7,251,801	+0.37(+2.52%)
Apr 02, 2015	14.57	14.72	14.72	14.72	1,988,605	+0.13(+0.91%)
Apr 01, 2015	14.55	14.72	14.47	14.59	1,398,843	-0.01(-0.06%)
Mar 31, 2015	14.48	14.68	14.39	14.60	2,479,549	+0.11(+0.73%)
Mar 30, 2015	14.40	14.52	14.35	14.49	1,451,911	+0.12(+0.86%)
Mar 27, 2015	14.38	14.43	14.30	14.37	1,066,132	+0.00(+0.00%)
Mar 26, 2015	14.54	14.60	14.32	14.37	1,507,314	-0.18(-1.21%)
Mar 25, 2015	14.71	14.79	14.54	14.55	1,263,922	-0.14(-0.96%)
Mar 24, 2015	14.76	14.82	14.67	14.69	1,597,752	-0.09(-0.60%)
Mar 23, 2015	14.80	14.85	14.75	14.77	2,095,481	+0.18(+1.21%)
Mar 20, 2015	14.55	14.64	14.50	14.60	2,192,552	+0.06(+0.42%)
Mar 19, 2015	14.68	14.74	14.51	14.54	935,381	-0.14(-0.96%)
Mar 18, 2015	14.51	14.71	14.41	14.68	1,545,671	+0.17(+1.16%)
Mar 17, 2015	14.49	14.54	14.40	14.51	1,107,906	+0.01(+0.06%)
Mar 16, 2015	14.50	14.58	14.47	14.50	902,510	+0.06(+0.43%)
Mar 13, 2015	14.40	14.52	14.33	14.44	1,296,298	+0.06(+0.43%)
Mar 12, 2015	14.38	14.42	14.29	14.38	1,909,446	+0.05(+0.37%)
Mar 11, 2015	14.34	14.40	14.23	14.32	1,585,238	+0.08(+0.56%)
Mar 10, 2015	14.40	14.44	14.23	14.25	839,817	-0.18(-1.22%)
Mar 09, 2015	14.21	14.47	14.19	14.42	1,481,743	+0.24(+1.67%)
Mar 06, 2015	14.17	14.32	13.99	14.18	1,559,753	-0.11(-0.74%)
Mar 05, 2015	14.48	14.59	14.26	14.29	1,252,114	-0.19(-1.34%)
Mar 04, 2015	14.51	14.61	14.47	14.48	607,019	-0.07(-0.48%)
Mar 03, 2015	14.65	14.69	14.53	14.55	693,936	-0.12(-0.84%)
Mar 02, 2015	14.68	14.77	14.49	14.68	1,084,743	+0.00(+0.00%)
Feb 27, 2015	14.48	14.81	14.23	14.68	4,542,322	+0.18(+1.27%)
Feb 26, 2015	14.52	14.55	14.40	14.49	1,054,328	-0.05(-0.36%)
Feb 25, 2015	14.70	14.72	14.53	14.54	1,297,437	-0.13(-0.90%)
Feb 24, 2015	14.55	14.71	14.54	14.68	730,627	+0.06(+0.42%)
Feb 23, 2015	14.60	14.69	14.51	14.61	1,130,279	+0.04(+0.24%)
Feb 20, 2015	14.52	14.66	14.49	14.58	508,612	+0.04(+0.24%)
Feb 19, 2015	14.69	14.69	14.50	14.54	565,433	-0.15(-1.02%)
Feb 18, 2015	14.68	14.71	14.54	14.69	532,028	+0.00(+0.00%)
Feb 17, 2015	14.61	14.76	14.52	14.69	575,726	+0.11(+0.78%)
Feb 13, 2015	14.69	14.58	14.58	14.58	456,699	-0.09(-0.60%)
Feb 12, 2015	14.56	14.72	14.54	14.67	497,677	+0.11(+0.79%)
Feb 11, 2015	14.54	14.62	14.47	14.55	520,621	+0.00(+0.00%)
Feb 10, 2015	14.54	14.59	14.39	14.55	644,769	+0.04(+0.30%)
Feb 09, 2015	14.59	14.68	14.47	14.51	436,645	-0.08(-0.54%)
Feb 06, 2015	14.84	14.90	14.52	14.59	680,106	-0.31(-2.07%)
Feb 05, 2015	14.75	14.90	14.67	14.90	500,607	+0.20(+1.38%)
Feb 04, 2015	14.45	14.80	14.39	14.69	1,447,896	+0.25(+1.70%)
Feb 03, 2015	14.30	14.50	14.29	14.45	2,086,685	+0.12(+0.86%)
Feb 02, 2015	14.73	14.73	14.22	14.32	2,711,301	-0.35(-2.40%)
Jan 30, 2015	14.78	14.83	14.66	14.68	940,620	-0.11(-0.71%)
Jan 29, 2015	14.81	14.82	14.69	14.78	386,941	+0.02(+0.12%)
Jan 28, 2015	14.79	14.91	14.74	14.76	1,063,648	-0.03(-0.18%)
Jan 27, 2015	14.85	14.95	14.77	14.79	915,770	-0.14(-0.94%)
Jan 26, 2015	15.10	15.10	14.88	14.93	1,658,776	-0.16(-1.05%)
Jan 23, 2015	15.12	15.17	15.03	15.09	1,652,391	-0.03(-0.17%)
Jan 22, 2015	15.02	15.18	14.98	15.12	791,229	+0.10(+0.64%)
Jan 21, 2015	15.01	15.02	14.92	15.02	607,883	+0.01(+0.06%)
Jan 20, 2015	15.11	15.26	14.92	15.01	546,393	-0.11(-0.70%)
Jan 16, 2015	15.28	15.28	15.05	15.12	622,038	-0.18(-1.15%)
Jan 15, 2015	15.17	15.30	15.14	15.29	640,947	+0.16(+1.05%)
Jan 14, 2015	15.01	15.20	15.01	15.13	619,613	+0.05(+0.35%)
Jan 13, 2015	15.37	15.43	15.04	15.08	1,259,776	-0.29(-1.89%)
Jan 12, 2015	15.35	15.38	15.25	15.37	984,504	+0.04(+0.23%)
Jan 09, 2015	15.23	15.39	15.16	15.34	1,126,576	+0.05(+0.34%)
Jan 08, 2015	15.34	15.40	15.25	15.28	783,681	-0.03(-0.17%)
Jan 07, 2015	15.32	15.36	15.21	15.31	831,852	+0.04(+0.29%)
Jan 06, 2015	15.24	15.31	15.19	15.27	930,617	+0.11(+0.70%)
Jan 05, 2015	15.21	15.27	15.12	15.16	456,737	-0.11(-0.69%)
Jan 02, 2015	15.11	15.27	15.00	15.27	695,608	+0.29(+1.94%)
Dec 31, 2014	15.29	14.98	14.98	14.98	1,702,273	-0.27(-1.79%)
Dec 30, 2014	15.20	15.33	15.17	15.25	392,458	+0.00(+0.00%)
Dec 29, 2014	15.21	15.36	15.14	15.25	562,208	+0.00(+0.00%)
Dec 26, 2014	15.25	15.34	15.18	15.25	242,490	+0.00(+0.00%)
Dec 24, 2014	15.34	15.25	15.25	15.25	228,122	-0.06(-0.40%)
Dec 23, 2014	15.32	15.37	15.27	15.31	484,993	+0.00(+0.00%)
Dec 22, 2014	15.28	15.34	15.21	15.31	704,914	+0.09(+0.58%)
Dec 19, 2014	15.22	15.29	15.14	15.22	1,139,000	+0.10(+0.64%)
Dec 18, 2014	15.14	15.23	15.04	15.12	857,986	+0.11(+0.76%)
Dec 17, 2014	14.78	15.03	14.74	15.01	1,355,691	+0.27(+1.85%)
Dec 16, 2014	14.82	14.88	14.57	14.74	1,244,487	-0.11(-0.77%)
Dec 15, 2014	14.95	15.00	14.81	14.85	1,949,866	+0.00(+0.00%)
Dec 12, 2014	14.98	15.08	14.85	14.85	598,616	-0.19(-1.29%)
Dec 11, 2014	14.97	15.08	14.94	15.05	708,989	+0.13(+0.88%)
Dec 10, 2014	14.72	14.93	14.67	14.91	934,686	+0.11(+0.77%)
Dec 09, 2014	14.91	14.91	14.72	14.80	649,670	-0.13(-0.88%)
Dec 08, 2014	14.97	15.16	14.91	14.93	827,194	-0.11(-0.70%)
Dec 05, 2014	15.01	15.04	14.91	15.04	746,122	+0.01(+0.06%)
Dec 04, 2014	14.95	15.07	14.91	15.03	633,382	-0.01(-0.06%)
Dec 03, 2014	15.18	15.23	15.03	15.04	874,888	-0.18(-1.21%)
Dec 02, 2014	15.18	15.26	15.07	15.22	2,014,642	+0.03(+0.17%)

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.