American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.15	19.50	19.15	19.44	1,083,619	+0.24(+1.26%)
Jul 28, 2016	18.91	19.34	18.90	19.19	1,145,500	+0.25(+1.32%)
Jul 27, 2016	19.09	19.12	18.72	18.94	2,886,126	-0.12(-0.61%)
Jul 26, 2016	19.09	19.14	18.93	19.06	1,063,219	-0.08(-0.42%)
Jul 25, 2016	19.09	19.20	19.02	19.14	1,352,134	+0.09(+0.47%)
Jul 22, 2016	18.87	19.11	18.81	19.05	2,484,928	+0.20(+1.04%)
Jul 21, 2016	19.04	19.06	18.75	18.85	5,939,840	-0.18(-0.94%)
Jul 20, 2016	18.96	19.03	18.89	19.03	2,325,430	+0.11(+0.57%)
Jul 19, 2016	18.72	18.94	18.68	18.93	3,249,699	+0.13(+0.67%)
Jul 18, 2016	18.75	18.92	18.63	18.80	3,116,439	+0.13(+0.67%)
Jul 15, 2016	18.61	18.68	18.46	18.68	6,664,684	+0.03(+0.14%)
Jul 14, 2016	18.76	18.82	18.61	18.65	1,431,556	-0.09(-0.48%)
Jul 13, 2016	18.81	18.84	18.57	18.74	3,121,452	-0.06(-0.33%)
Jul 12, 2016	18.94	19.03	18.76	18.80	2,810,424	-0.09(-0.47%)
Jul 11, 2016	18.82	18.92	18.65	18.89	2,389,355	+0.14(+0.76%)
Jul 08, 2016	18.38	18.76	18.30	18.75	2,446,828	+0.45(+2.45%)
Jul 07, 2016	18.59	18.59	18.25	18.30	3,788,323	-0.30(-1.64%)
Jul 06, 2016	18.60	18.84	18.51	18.60	4,108,573	-0.05(-0.29%)
Jul 05, 2016	18.45	18.69	18.36	18.66	1,779,120	+0.16(+0.87%)
Jul 01, 2016	18.42	18.50	18.50	18.50	2,458,651	+0.15(+0.83%)
Jun 30, 2016	18.16	18.34	18.02	18.34	2,760,944	+0.20(+1.09%)
Jun 29, 2016	18.00	18.33	17.94	18.15	5,180,416	+0.25(+1.40%)
Jun 28, 2016	17.31	17.96	17.27	17.90	6,180,415	+0.73(+4.28%)
Jun 27, 2016	17.02	17.32	16.96	17.16	6,597,233	+0.04(+0.21%)
Jun 24, 2016	16.63	17.17	16.54	17.13	7,583,159	+0.12(+0.68%)
Jun 23, 2016	16.96	17.09	16.93	17.01	3,730,497	+0.16(+0.96%)
Jun 22, 2016	16.79	16.89	16.71	16.85	2,956,236	+0.01(+0.05%)
Jun 21, 2016	16.70	16.86	16.62	16.84	2,348,909	+0.14(+0.86%)
Jun 20, 2016	16.51	16.75	16.48	16.70	3,288,797	+0.25(+1.53%)
Jun 17, 2016	16.08	16.50	16.04	16.44	6,271,645	+0.30(+1.89%)
Jun 16, 2016	16.02	16.17	15.91	16.14	1,751,642	+0.09(+0.56%)
Jun 15, 2016	15.74	16.11	15.71	16.05	3,314,165	+0.34(+2.17%)
Jun 14, 2016	16.00	16.03	15.70	15.71	2,293,984	-0.31(-1.96%)
Jun 13, 2016	16.18	16.18	15.99	16.02	2,320,556	-0.09(-0.56%)
Jun 10, 2016	16.00	16.15	15.97	16.11	1,682,512	-0.04(-0.22%)
Jun 09, 2016	16.10	16.20	16.00	16.15	1,501,838	+0.06(+0.39%)
Jun 08, 2016	15.90	16.11	15.87	16.09	1,198,695	+0.14(+0.90%)
Jun 07, 2016	15.93	16.03	15.87	15.94	2,307,144	+0.00(+0.00%)
Jun 06, 2016	16.27	16.31	15.91	15.94	3,052,720	-0.37(-2.25%)
Jun 03, 2016	16.46	16.61	16.27	16.31	1,190,368	-0.12(-0.76%)
Jun 02, 2016	16.45	16.52	16.33	16.44	1,468,753	-0.04(-0.22%)
Jun 01, 2016	16.37	16.52	16.30	16.47	2,308,473	+0.09(+0.55%)
May 31, 2016	16.61	16.65	16.35	16.38	2,033,889	-0.21(-1.29%)
May 27, 2016	16.51	16.60	16.60	16.60	3,127,141	+0.04(+0.27%)
May 26, 2016	16.27	16.60	16.27	16.55	2,490,958	+0.21(+1.31%)
May 25, 2016	16.11	16.38	16.06	16.34	2,465,934	+0.29(+1.78%)
May 24, 2016	15.85	16.11	15.77	16.05	2,501,803	+0.29(+1.87%)
May 23, 2016	15.93	15.96	15.74	15.76	1,542,029	-0.12(-0.73%)
May 20, 2016	15.61	15.87	15.61	15.87	1,217,496	+0.25(+1.60%)
May 19, 2016	15.47	15.68	15.29	15.62	1,683,951	+0.04(+0.23%)
May 18, 2016	15.82	15.86	15.48	15.59	3,097,472	-0.25(-1.58%)
May 17, 2016	16.02	16.16	15.75	15.84	1,864,750	-0.23(-1.45%)
May 16, 2016	15.82	16.25	15.82	16.07	3,381,221	+0.22(+1.41%)
May 13, 2016	15.74	15.87	15.68	15.85	1,403,390	+0.01(+0.06%)
May 12, 2016	15.62	15.88	15.49	15.84	2,473,893	+0.29(+1.84%)
May 11, 2016	15.63	15.79	15.52	15.55	2,638,944	-0.09(-0.57%)
May 10, 2016	15.67	15.89	15.51	15.64	5,078,999	+0.02(+0.11%)
May 09, 2016	15.39	15.83	15.35	15.62	3,289,046	+0.34(+2.22%)
May 06, 2016	14.43	15.29	14.43	15.28	4,422,790	+0.79(+5.42%)
May 05, 2016	14.47	14.51	14.35	14.50	1,901,130	+0.06(+0.43%)
May 04, 2016	14.22	14.46	14.18	14.43	1,702,195	+0.16(+1.13%)
May 03, 2016	14.20	14.33	14.07	14.27	1,013,567	-0.06(-0.44%)
May 02, 2016	14.14	14.35	14.12	14.34	1,335,018	+0.21(+1.45%)
Apr 29, 2016	14.23	14.24	13.97	14.13	1,167,348	-0.12(-0.81%)
Apr 28, 2016	14.09	14.26	14.06	14.25	1,344,227	+0.12(+0.89%)
Apr 27, 2016	14.11	14.18	14.06	14.12	684,202	-0.03(-0.19%)
Apr 26, 2016	14.05	14.15	14.03	14.15	647,907	+0.08(+0.57%)
Apr 25, 2016	14.01	14.07	13.96	14.07	537,116	+0.02(+0.13%)
Apr 22, 2016	13.97	14.09	13.93	14.05	566,938	+0.10(+0.70%)
Apr 21, 2016	14.30	14.30	13.92	13.95	1,027,619	-0.32(-2.25%)
Apr 20, 2016	14.26	14.39	14.18	14.27	1,665,296	-0.02(-0.13%)
Apr 19, 2016	14.24	14.45	14.24	14.29	1,658,018	+0.07(+0.50%)
Apr 18, 2016	14.06	14.22	13.97	14.22	790,389	+0.14(+1.02%)
Apr 15, 2016	13.92	14.13	13.91	14.08	1,277,841	+0.12(+0.90%)
Apr 14, 2016	13.91	13.97	13.88	13.95	1,946,084	-0.01(-0.06%)
Apr 13, 2016	14.01	14.09	13.72	13.96	2,028,967	-0.04(-0.26%)
Apr 12, 2016	14.01	14.07	13.95	14.00	807,285	+0.03(+0.19%)
Apr 11, 2016	14.05	14.18	13.94	13.97	937,629	-0.03(-0.19%)
Apr 08, 2016	14.10	14.16	13.96	14.00	2,432,001	-0.05(-0.38%)
Apr 07, 2016	14.08	14.15	13.96	14.05	2,280,169	-0.07(-0.51%)
Apr 06, 2016	13.97	14.17	13.95	14.12	627,253	+0.13(+0.89%)
Apr 05, 2016	13.91	14.03	13.88	14.00	2,467,493	+0.01(+0.06%)
Apr 04, 2016	14.15	14.20	13.93	13.99	1,378,513	-0.18(-1.26%)
Apr 01, 2016	14.13	14.19	13.89	14.17	2,549,839	-0.04(-0.25%)
Mar 31, 2016	14.05	14.21	13.94	14.20	2,342,666	+0.17(+1.21%)
Mar 30, 2016	14.12	14.15	13.98	14.03	654,315	-0.03(-0.19%)
Mar 29, 2016	13.95	14.07	13.87	14.06	1,123,977	+0.13(+0.90%)
Mar 28, 2016	13.77	13.99	13.75	13.93	1,386,088	+0.20(+1.43%)
Mar 24, 2016	13.63	13.74	13.74	13.74	2,561,094	+0.11(+0.79%)
Mar 23, 2016	13.94	14.00	13.62	13.63	2,380,853	-0.33(-2.37%)
Mar 22, 2016	13.97	14.03	13.93	13.96	1,028,488	-0.04(-0.32%)
Mar 21, 2016	14.01	14.16	13.92	14.01	1,404,087	-0.03(-0.19%)
Mar 18, 2016	14.09	14.11	13.96	14.03	2,867,181	-0.02(-0.13%)
Mar 17, 2016	14.09	14.21	14.02	14.05	2,533,275	-0.04(-0.32%)
Mar 16, 2016	13.96	14.11	13.93	14.09	773,895	+0.16(+1.15%)
Mar 15, 2016	14.00	14.03	13.90	13.93	702,685	-0.17(-1.20%)
Mar 14, 2016	14.01	14.12	13.95	14.10	860,251	+0.05(+0.38%)
Mar 11, 2016	13.70	14.09	13.63	14.05	1,874,173	+0.40(+2.94%)
Mar 10, 2016	13.86	13.96	13.59	13.65	2,201,063	-0.12(-0.90%)
Mar 09, 2016	13.73	13.86	13.51	13.77	2,260,694	-0.08(-0.58%)
Mar 08, 2016	13.67	13.92	13.59	13.85	1,890,527	+0.10(+0.71%)
Mar 07, 2016	13.79	13.81	13.67	13.76	1,548,533	-0.09(-0.64%)
Mar 04, 2016	13.64	13.85	13.60	13.84	1,871,678	+0.18(+1.30%)
Mar 03, 2016	13.41	13.67	13.35	13.67	1,512,428	+0.23(+1.72%)
Mar 02, 2016	13.28	13.45	13.08	13.43	3,028,019	+0.04(+0.27%)
Mar 01, 2016	12.64	13.42	12.53	13.40	4,638,383	+0.93(+7.50%)
Feb 29, 2016	12.55	12.68	12.44	12.46	9,890,114	-0.19(-1.48%)
Feb 26, 2016	12.55	13.00	12.48	12.65	5,361,319	+0.19(+1.50%)
Feb 25, 2016	12.13	12.48	12.13	12.46	2,025,451	+0.37(+3.02%)
Feb 24, 2016	12.09	12.18	11.91	12.10	925,666	-0.05(-0.44%)
Feb 23, 2016	12.23	12.40	12.12	12.15	1,199,672	-0.12(-0.94%)
Feb 22, 2016	12.35	12.53	12.25	12.27	1,610,528	-0.03(-0.22%)
Feb 19, 2016	12.20	12.34	12.13	12.29	1,599,476	+0.06(+0.51%)
Feb 18, 2016	12.32	12.32	12.17	12.23	1,042,021	-0.04(-0.29%)
Feb 17, 2016	12.26	12.41	12.24	12.27	1,354,237	+0.09(+0.73%)
Feb 16, 2016	12.11	12.21	11.96	12.18	1,130,676	+0.15(+1.26%)
Feb 12, 2016	11.85	12.03	12.03	12.03	1,267,215	+0.27(+2.27%)
Feb 11, 2016	12.00	12.02	11.72	11.76	1,464,654	-0.39(-3.22%)
Feb 10, 2016	12.09	12.47	12.09	12.15	1,359,953	+0.10(+0.81%)
Feb 09, 2016	12.38	12.50	12.01	12.05	1,662,862	-0.45(-3.56%)
Feb 08, 2016	12.88	12.88	12.38	12.50	1,662,973	-0.47(-3.64%)
Feb 05, 2016	13.23	13.27	12.91	12.97	1,197,674	-0.28(-2.15%)
Feb 04, 2016	13.22	13.38	13.14	13.26	1,329,789	-0.06(-0.47%)
Feb 03, 2016	13.16	13.43	13.09	13.32	1,307,441	+0.20(+1.56%)
Feb 02, 2016	13.33	13.33	13.09	13.11	1,276,562	-0.26(-1.93%)
Feb 01, 2016	13.31	13.47	13.27	13.37	1,101,301	+0.03(+0.20%)
Jan 29, 2016	13.20	13.35	13.17	13.35	1,637,831	+0.17(+1.28%)
Jan 28, 2016	13.37	13.42	13.10	13.18	1,503,624	-0.08(-0.60%)
Jan 27, 2016	13.35	13.50	13.19	13.26	1,545,025	-0.12(-0.87%)
Jan 26, 2016	13.09	13.37	13.04	13.37	1,698,193	+0.33(+2.53%)
Jan 25, 2016	13.30	13.43	13.02	13.04	1,255,258	-0.28(-2.14%)
Jan 22, 2016	13.19	13.39	13.13	13.33	1,196,437	+0.29(+2.25%)
Jan 21, 2016	13.21	13.28	12.94	13.03	1,653,809	-0.13(-1.01%)
Jan 20, 2016	13.13	13.35	12.73	13.17	3,302,171	-0.06(-0.47%)
Jan 19, 2016	13.27	13.38	13.18	13.23	1,399,621	+0.02(+0.13%)
Jan 15, 2016	13.20	13.21	13.21	13.21	1,793,443	-0.14(-1.07%)
Jan 14, 2016	13.52	13.57	13.28	13.35	1,634,736	-0.15(-1.12%)
Jan 13, 2016	13.78	13.82	13.51	13.51	2,428,761	-0.26(-1.88%)
Jan 12, 2016	13.99	14.00	13.66	13.76	1,631,536	-0.18(-1.28%)
Jan 11, 2016	14.01	14.11	13.92	13.94	2,298,033	-0.03(-0.19%)
Jan 08, 2016	14.19	14.32	13.94	13.97	1,721,188	-0.20(-1.44%)
Jan 07, 2016	14.28	14.41	14.17	14.17	1,453,168	-0.30(-2.09%)
Jan 06, 2016	14.49	14.56	14.39	14.48	1,009,351	-0.11(-0.73%)
Jan 05, 2016	14.57	14.67	14.48	14.58	1,182,033	+0.02(+0.12%)
Jan 04, 2016	14.69	14.73	14.46	14.57	1,378,592	-0.27(-1.80%)
Dec 31, 2015	14.78	14.83	14.83	14.83	1,093,228	+0.02(+0.12%)
Dec 30, 2015	14.81	14.88	14.76	14.81	636,528	+0.00(+0.00%)
Dec 29, 2015	14.66	14.81	14.65	14.81	765,688	+0.20(+1.34%)
Dec 28, 2015	14.52	14.64	14.47	14.62	1,050,090	+0.09(+0.61%)
Dec 24, 2015	14.61	14.53	14.53	14.53	490,509	-0.07(-0.49%)
Dec 23, 2015	14.64	14.67	14.53	14.60	1,217,433	+0.03(+0.18%)
Dec 22, 2015	14.57	14.69	14.53	14.57	1,456,271	+0.04(+0.31%)
Dec 21, 2015	14.33	14.53	14.26	14.53	1,265,396	+0.23(+1.62%)
Dec 18, 2015	14.44	14.50	14.20	14.30	4,754,897	-0.18(-1.23%)
Dec 17, 2015	14.35	14.63	14.29	14.48	2,790,315	-0.13(-0.91%)
Dec 16, 2015	14.44	14.67	14.38	14.61	3,218,033	+0.22(+1.55%)
Dec 15, 2015	14.39	14.57	14.35	14.39	8,091,829	+0.10(+0.69%)
Dec 14, 2015	14.18	14.29	14.07	14.29	4,686,375	+0.12(+0.88%)
Dec 11, 2015	14.42	14.45	14.14	14.16	5,848,121	-0.27(-1.85%)
Dec 10, 2015	14.31	14.50	14.27	14.43	12,317,634	+0.14(+0.99%)
Dec 09, 2015	14.31	14.37	14.18	14.29	3,791,936	-0.04(-0.25%)
Dec 08, 2015	14.48	15.39	14.29	14.33	5,306,587	+0.26(+1.83%)
Dec 07, 2015	14.25	14.31	14.06	14.07	2,452,176	-0.22(-1.55%)
Dec 04, 2015	14.06	14.37	14.02	14.29	2,959,122	+0.11(+0.75%)
Dec 03, 2015	14.87	15.19	14.15	14.18	12,199,316	-0.68(-4.60%)
Dec 02, 2015	14.88	15.01	14.81	14.87	1,388,665	-0.04(-0.24%)
Dec 01, 2015	14.94	15.00	14.84	14.90	1,192,176	+0.01(+0.06%)
Nov 30, 2015	14.76	15.05	14.76	14.89	1,903,238	+0.12(+0.78%)
Nov 27, 2015	14.73	14.81	14.73	14.78	1,169,381	+0.04(+0.24%)
Nov 25, 2015	14.93	14.74	14.74	14.74	1,004,212	-0.20(-1.37%)
Nov 24, 2015	14.75	14.98	14.69	14.95	1,020,522	+0.19(+1.26%)
Nov 23, 2015	14.66	14.83	14.66	14.76	563,590	+0.09(+0.60%)
Nov 20, 2015	14.57	14.72	14.56	14.67	741,031	+0.17(+1.16%)
Nov 19, 2015	14.41	14.71	14.41	14.50	1,039,885	+0.11(+0.74%)
Nov 18, 2015	14.49	14.52	14.38	14.40	1,355,133	-0.04(-0.31%)
Nov 17, 2015	14.59	14.74	14.44	14.44	833,455	-0.18(-1.21%)
Nov 16, 2015	14.41	14.62	14.34	14.62	788,707	+0.20(+1.42%)
Nov 13, 2015	14.56	14.61	14.35	14.41	665,404	-0.14(-0.98%)
Nov 12, 2015	14.82	14.82	14.56	14.56	500,396	-0.28(-1.85%)
Nov 11, 2015	14.78	14.88	14.62	14.83	1,049,089	+0.06(+0.42%)
Nov 10, 2015	14.43	14.80	14.39	14.77	1,522,251	+0.29(+2.02%)
Nov 09, 2015	14.44	14.56	14.35	14.48	1,776,924	-0.01(-0.06%)
Nov 06, 2015	14.71	14.71	14.14	14.48	2,692,794	-0.11(-0.73%)
Nov 05, 2015	15.01	15.01	14.52	14.59	2,153,790	-0.43(-2.89%)
Nov 04, 2015	14.88	15.05	14.86	15.03	1,127,040	+0.14(+0.95%)
Nov 03, 2015	14.91	14.95	14.77	14.88	930,653	-0.06(-0.42%)
Nov 02, 2015	14.63	14.96	14.60	14.95	650,470	+0.30(+2.06%)
Oct 30, 2015	14.73	14.81	14.58	14.64	926,025	-0.12(-0.84%)
Oct 29, 2015	14.64	14.83	14.63	14.77	992,435	+0.04(+0.30%)
Oct 28, 2015	14.90	14.96	14.53	14.72	1,278,350	-0.17(-1.13%)
Oct 27, 2015	14.89	14.98	14.85	14.89	881,026	-0.02(-0.12%)
Oct 26, 2015	14.93	15.00	14.80	14.91	537,917	-0.04(-0.24%)
Oct 23, 2015	15.11	15.12	14.90	14.95	1,190,809	-0.12(-0.82%)
Oct 22, 2015	14.94	15.10	14.92	15.07	753,052	+0.17(+1.13%)
Oct 21, 2015	15.08	15.09	14.86	14.90	772,672	-0.19(-1.23%)
Oct 20, 2015	14.96	15.09	14.92	15.09	714,532	+0.10(+0.65%)
Oct 19, 2015	14.87	14.99	14.86	14.99	594,679	+0.08(+0.54%)
Oct 16, 2015	14.87	14.93	14.82	14.91	712,587	+0.04(+0.30%)
Oct 15, 2015	14.78	14.88	14.71	14.87	512,614	+0.11(+0.72%)
Oct 14, 2015	14.65	14.88	14.61	14.76	833,336	+0.11(+0.73%)
Oct 13, 2015	14.84	14.84	14.58	14.65	1,021,316	-0.21(-1.43%)
Oct 12, 2015	14.81	14.88	14.77	14.87	817,089	+0.03(+0.18%)
Oct 09, 2015	14.88	14.88	14.75	14.84	677,477	-0.03(-0.18%)
Oct 08, 2015	14.78	14.88	14.66	14.87	977,635	+0.06(+0.42%)
Oct 07, 2015	14.55	14.80	14.48	14.80	1,224,109	+0.26(+1.77%)
Oct 06, 2015	14.59	14.65	14.49	14.55	1,004,661	-0.04(-0.30%)
Oct 05, 2015	14.66	14.68	14.56	14.59	1,791,030	-0.04(-0.24%)
Oct 02, 2015	14.36	14.66	14.18	14.63	2,225,616	+0.22(+1.54%)
Oct 01, 2015	14.27	14.41	14.17	14.41	2,925,019	+0.13(+0.93%)
Sep 30, 2015	14.21	14.31	14.01	14.27	1,788,932	+0.17(+1.20%)
Sep 29, 2015	14.08	14.15	13.91	14.10	5,480,061	+0.07(+0.51%)
Sep 28, 2015	14.19	14.23	13.93	14.03	1,717,435	-0.23(-1.62%)
Sep 25, 2015	14.41	14.47	14.22	14.26	1,164,793	-0.04(-0.31%)
Sep 24, 2015	14.56	14.64	14.25	14.31	2,190,625	-0.32(-2.18%)
Sep 23, 2015	14.64	14.73	14.52	14.63	1,877,082	+0.04(+0.30%)
Sep 22, 2015	14.57	14.71	14.48	14.58	1,505,258	-0.07(-0.48%)
Sep 21, 2015	14.54	15.01	14.54	14.65	5,000,726	+0.22(+1.54%)
Sep 18, 2015	14.23	14.45	14.20	14.43	5,079,219	+0.10(+0.68%)
Sep 17, 2015	14.22	14.52	14.17	14.33	1,404,736	+0.12(+0.81%)
Sep 16, 2015	14.05	14.24	14.03	14.22	1,177,121	+0.19(+1.33%)
Sep 15, 2015	13.90	14.07	13.84	14.03	1,359,797	+0.12(+0.89%)
Sep 14, 2015	13.98	13.98	13.86	13.91	926,577	+0.00(+0.00%)
Sep 11, 2015	13.76	13.91	13.60	13.91	1,295,189	+0.14(+1.03%)
Sep 10, 2015	13.85	13.89	13.61	13.77	1,639,146	-0.08(-0.57%)
Sep 09, 2015	14.01	14.04	13.83	13.85	1,370,602	-0.11(-0.82%)
Sep 08, 2015	13.89	14.04	13.81	13.96	1,883,122	+0.17(+1.22%)
Sep 04, 2015	13.83	13.79	13.79	13.79	3,876,529	-0.11(-0.76%)
Sep 03, 2015	13.97	14.07	13.83	13.90	4,116,034	-0.04(-0.25%)
Sep 02, 2015	13.98	14.09	13.87	13.93	2,304,873	+0.10(+0.70%)
Sep 01, 2015	14.00	14.11	13.76	13.84	3,151,652	-0.30(-2.13%)
Aug 31, 2015	14.26	14.38	14.06	14.14	2,725,247	-0.12(-0.87%)
Aug 28, 2015	14.09	14.45	13.98	14.26	2,981,195	+0.19(+1.38%)
Aug 27, 2015	13.71	14.14	13.67	14.07	7,794,573	+0.41(+2.98%)
Aug 26, 2015	13.78	13.85	13.59	13.66	10,344,934	+0.04(+0.26%)
Aug 25, 2015	13.72	13.84	13.61	13.62	5,975,732	+0.09(+0.65%)
Aug 24, 2015	13.53	13.87	13.35	13.54	5,040,696	-0.31(-2.24%)
Aug 21, 2015	13.80	14.01	13.72	13.85	3,845,703	+0.06(+0.45%)
Aug 20, 2015	13.65	13.89	13.58	13.78	4,108,558	+0.05(+0.39%)
Aug 19, 2015	13.81	13.88	13.71	13.73	2,725,955	-0.12(-0.89%)
Aug 18, 2015	13.87	13.93	13.78	13.85	1,465,441	-0.02(-0.13%)
Aug 17, 2015	13.81	13.92	13.78	13.87	2,990,334	+0.00(+0.00%)
Aug 14, 2015	13.92	13.97	13.82	13.87	3,715,485	-0.04(-0.25%)
Aug 13, 2015	13.83	13.96	13.71	13.91	967,910	+0.05(+0.38%)
Aug 12, 2015	13.85	13.91	13.77	13.85	1,783,002	-0.04(-0.32%)
Aug 11, 2015	13.87	13.95	13.83	13.90	1,685,207	-0.01(-0.06%)
Aug 10, 2015	14.04	14.04	13.79	13.91	4,721,292	-0.14(-1.01%)
Aug 07, 2015	14.46	14.55	13.87	14.05	5,488,594	-0.55(-3.76%)
Aug 06, 2015	14.74	14.74	14.49	14.60	750,288	-0.12(-0.78%)
Aug 05, 2015	14.78	14.85	14.67	14.71	758,573	-0.05(-0.36%)
Aug 04, 2015	14.90	15.03	14.75	14.77	2,809,729	-0.11(-0.71%)

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.