American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.69	14.73	14.56	14.58	946,683	-0.10(-0.71%)
Jan 29, 2015	14.71	14.72	14.60	14.69	389,435	+0.02(+0.12%)
Jan 28, 2015	14.70	14.82	14.65	14.67	1,070,504	-0.03(-0.18%)
Jan 27, 2015	14.76	14.85	14.68	14.70	921,673	-0.14(-0.94%)
Jan 26, 2015	15.00	15.00	14.78	14.84	1,669,468	-0.16(-1.05%)
Jan 23, 2015	15.03	15.07	14.93	14.99	1,663,041	-0.03(-0.17%)
Jan 22, 2015	14.92	15.08	14.89	15.02	796,328	+0.10(+0.64%)
Jan 21, 2015	14.91	14.92	14.83	14.92	611,801	+0.01(+0.06%)
Jan 20, 2015	15.01	15.16	14.83	14.91	549,915	-0.10(-0.70%)
Jan 16, 2015	15.19	15.19	14.96	15.02	626,048	-0.17(-1.15%)
Jan 15, 2015	15.07	15.20	15.05	15.19	645,078	+0.16(+1.05%)
Jan 14, 2015	14.91	15.11	14.91	15.04	623,606	+0.05(+0.35%)
Jan 13, 2015	15.27	15.33	14.94	14.98	1,267,896	-0.29(-1.89%)
Jan 12, 2015	15.26	15.28	15.15	15.27	990,849	+0.04(+0.23%)
Jan 09, 2015	15.13	15.29	15.06	15.24	1,133,837	+0.05(+0.35%)
Jan 08, 2015	15.24	15.30	15.15	15.19	788,732	-0.03(-0.17%)
Jan 07, 2015	15.22	15.26	15.12	15.21	837,213	+0.04(+0.29%)
Jan 06, 2015	15.14	15.21	15.09	15.17	936,616	+0.10(+0.70%)
Jan 05, 2015	15.12	15.18	15.02	15.06	459,681	-0.10(-0.69%)
Jan 02, 2015	15.01	15.17	14.91	15.17	700,092	+0.29(+1.94%)
Dec 31, 2014	15.19	14.88	14.88	14.88	1,713,245	-0.27(-1.79%)
Dec 30, 2014	15.10	15.23	15.07	15.15	394,988	+0.00(+0.00%)
Dec 29, 2014	15.12	15.26	15.05	15.15	565,832	+0.00(+0.00%)
Dec 26, 2014	15.15	15.25	15.08	15.15	244,053	+0.00(+0.00%)
Dec 24, 2014	15.24	15.15	15.15	15.15	229,592	-0.06(-0.40%)
Dec 23, 2014	15.22	15.27	15.17	15.21	488,119	+0.00(+0.00%)
Dec 22, 2014	15.19	15.25	15.11	15.21	709,457	+0.09(+0.58%)
Dec 19, 2014	15.12	15.19	15.05	15.12	1,146,341	+0.10(+0.64%)
Dec 18, 2014	15.05	15.13	14.94	15.03	863,516	+0.11(+0.76%)
Dec 17, 2014	14.69	14.93	14.64	14.91	1,364,429	+0.27(+1.85%)
Dec 16, 2014	14.72	14.79	14.48	14.64	1,252,508	-0.11(-0.77%)
Dec 15, 2014	14.85	14.91	14.71	14.76	1,962,434	+0.00(+0.00%)
Dec 12, 2014	14.89	14.98	14.76	14.76	602,474	-0.19(-1.29%)
Dec 11, 2014	14.87	14.98	14.85	14.95	713,558	+0.13(+0.88%)
Dec 10, 2014	14.63	14.84	14.57	14.82	940,710	+0.11(+0.77%)
Dec 09, 2014	14.81	14.81	14.63	14.71	653,858	-0.13(-0.88%)
Dec 08, 2014	14.87	15.06	14.82	14.84	832,525	-0.10(-0.70%)
Dec 05, 2014	14.91	14.94	14.81	14.94	750,931	+0.01(+0.06%)
Dec 04, 2014	14.85	14.98	14.81	14.93	637,464	-0.01(-0.06%)
Dec 03, 2014	15.08	15.13	14.93	14.94	880,527	-0.18(-1.21%)
Dec 02, 2014	15.08	15.16	14.97	15.12	2,027,627	+0.03(+0.17%)
Dec 01, 2014	14.97	15.13	14.88	15.10	1,032,060	+0.11(+0.76%)
Nov 28, 2014	15.05	15.11	14.97	14.98	505,305	-0.07(-0.46%)
Nov 26, 2014	14.70	15.05	15.05	15.05	1,099,690	+0.31(+2.13%)
Nov 25, 2014	14.91	14.96	14.71	14.74	1,664,285	-0.20(-1.34%)
Nov 24, 2014	15.09	15.12	14.89	14.94	1,231,424	-0.18(-1.21%)
Nov 21, 2014	15.15	15.18	15.04	15.12	1,047,822	+0.02(+0.12%)
Nov 20, 2014	14.98	15.16	14.95	15.11	935,511	+0.07(+0.46%)
Nov 19, 2014	15.15	15.15	15.01	15.04	3,658,284	-0.12(-0.80%)
Nov 18, 2014	15.08	15.17	15.04	15.16	720,102	+0.12(+0.81%)
Nov 17, 2014	14.98	15.11	14.98	15.04	1,725,294	-0.01(-0.06%)
Nov 14, 2014	15.06	15.19	14.97	15.04	1,131,981	-0.05(-0.35%)
Nov 13, 2014	15.10	15.12	15.01	15.10	603,804	+0.10(+0.70%)
Nov 12, 2014	14.98	15.08	14.98	14.99	943,941	-0.04(-0.29%)
Nov 11, 2014	15.04	15.14	14.98	15.04	389,600	-0.02(-0.12%)
Nov 10, 2014	14.87	15.07	14.82	15.05	890,412	+0.16(+1.05%)
Nov 07, 2014	15.11	15.11	14.88	14.90	2,567,536	-0.23(-1.50%)
Nov 06, 2014	14.93	15.18	14.93	15.12	1,164,221	+0.12(+0.81%)
Nov 05, 2014	14.98	15.07	14.84	15.00	1,425,933	+0.10(+0.70%)
Nov 04, 2014	14.97	15.07	14.75	14.90	947,886	-0.07(-0.47%)
Nov 03, 2014	15.30	15.42	14.79	14.97	2,460,835	-0.30(-2.00%)
Oct 31, 2014	15.03	15.29	14.93	15.27	1,178,319	+0.25(+1.68%)
Oct 30, 2014	14.85	15.03	14.82	15.02	774,426	+0.10(+0.64%)
Oct 29, 2014	14.99	15.02	14.80	14.92	518,701	-0.10(-0.64%)
Oct 28, 2014	14.81	15.02	14.79	15.02	473,112	+0.21(+1.41%)
Oct 27, 2014	14.78	14.78	14.72	14.81	911,508	+0.03(+0.18%)
Oct 24, 2014	14.98	14.98	14.74	14.78	676,399	-0.12(-0.82%)
Oct 23, 2014	14.80	14.96	14.79	14.91	480,925	+0.13(+0.88%)
Oct 22, 2014	14.84	14.99	14.74	14.77	613,514	-0.04(-0.29%)
Oct 21, 2014	14.74	14.85	14.60	14.82	732,730	+0.14(+0.95%)
Oct 20, 2014	14.54	14.68	14.54	14.68	926,774	+0.19(+1.32%)
Oct 17, 2014	14.71	14.71	14.43	14.49	740,019	-0.11(-0.78%)
Oct 16, 2014	14.55	14.68	14.42	14.60	826,795	+0.01(+0.06%)
Oct 15, 2014	14.38	14.71	14.22	14.59	2,255,180	+0.12(+0.84%)
Oct 14, 2014	14.59	14.81	14.45	14.47	1,829,163	-0.08(-0.54%)
Oct 13, 2014	14.58	14.71	14.51	14.55	729,790	-0.01(-0.06%)
Oct 10, 2014	14.77	14.77	14.54	14.56	1,163,603	-0.18(-1.24%)
Oct 09, 2014	14.77	14.97	14.69	14.74	1,203,046	-0.03(-0.18%)
Oct 08, 2014	14.56	14.77	14.52	14.77	810,543	+0.19(+1.32%)
Oct 07, 2014	14.93	14.93	14.57	14.57	1,318,277	-0.32(-2.16%)
Oct 06, 2014	14.86	14.91	14.79	14.90	736,303	+0.06(+0.41%)
Oct 03, 2014	14.84	14.85	14.72	14.84	719,707	+0.11(+0.77%)
Oct 02, 2014	14.79	14.87	14.63	14.72	631,943	-0.10(-0.70%)
Oct 01, 2014	14.74	14.85	14.71	14.83	1,136,975	+0.11(+0.77%)
Sep 30, 2014	14.88	14.88	14.69	14.71	1,028,524	-0.17(-1.11%)
Sep 29, 2014	14.78	14.92	14.73	14.88	878,571	+0.02(+0.12%)
Sep 26, 2014	14.77	14.88	14.62	14.86	2,959,028	+0.10(+0.71%)
Sep 25, 2014	14.72	14.78	14.56	14.76	1,445,475	+0.01(+0.06%)
Sep 24, 2014	14.75	14.91	14.71	14.75	1,305,184	-0.04(-0.29%)
Sep 23, 2014	14.93	15.04	14.77	14.79	2,119,665	-0.15(-0.99%)
Sep 22, 2014	15.04	15.09	14.89	14.94	1,150,268	-0.17(-1.10%)
Sep 19, 2014	15.09	15.12	14.91	15.11	4,126,267	+0.03(+0.23%)
Sep 18, 2014	15.23	15.27	15.04	15.07	1,149,970	-0.16(-1.03%)
Sep 17, 2014	15.17	15.33	15.06	15.23	1,314,517	+0.13(+0.87%)
Sep 16, 2014	15.09	15.16	15.04	15.10	1,101,309	+0.00(+0.00%)
Sep 15, 2014	15.33	15.33	15.06	15.10	1,527,013	-0.27(-1.76%)
Sep 12, 2014	15.47	15.47	15.28	15.37	1,557,161	-0.17(-1.07%)
Sep 11, 2014	15.59	15.63	15.40	15.53	1,616,418	-0.09(-0.56%)
Sep 10, 2014	15.65	15.69	15.62	15.62	1,173,041	-0.02(-0.11%)
Sep 09, 2014	15.72	15.72	15.55	15.64	1,413,107	-0.11(-0.72%)
Sep 08, 2014	15.72	15.79	15.65	15.75	1,145,614	-0.03(-0.17%)
Sep 05, 2014	15.58	15.79	15.52	15.78	2,540,745	+0.20(+1.28%)
Sep 04, 2014	15.76	15.77	15.54	15.58	1,714,395	-0.18(-1.16%)
Sep 03, 2014	15.52	15.77	15.47	15.76	1,722,822	+0.23(+1.45%)
Sep 02, 2014	15.53	15.65	15.42	15.53	1,593,779	+0.00(+0.00%)
Aug 29, 2014	15.57	15.53	15.53	15.53	1,567,343	-0.09(-0.56%)
Aug 28, 2014	15.60	15.78	15.60	15.62	1,293,487	-0.07(-0.44%)
Aug 27, 2014	15.64	15.72	15.59	15.69	1,269,295	-0.02(-0.11%)
Aug 26, 2014	15.69	15.87	15.61	15.71	3,522,647	+0.03(+0.17%)
Aug 25, 2014	15.68	15.68	15.49	15.68	1,777,015	-0.03(-0.22%)
Aug 22, 2014	15.59	15.72	15.45	15.72	10,506,012	+0.16(+1.00%)
Aug 21, 2014	15.54	15.56	15.42	15.56	3,046,734	+0.07(+0.45%)
Aug 20, 2014	15.38	15.53	15.33	15.49	1,946,911	+0.10(+0.62%)
Aug 19, 2014	15.45	15.46	15.34	15.39	2,354,511	-0.02(-0.11%)
Aug 18, 2014	15.33	15.45	15.32	15.41	2,475,632	+0.10(+0.62%)
Aug 15, 2014	15.38	15.39	15.30	15.32	5,068,513	-0.02(-0.11%)
Aug 14, 2014	15.29	15.42	15.25	15.33	13,657,503	-0.30(-1.89%)
Aug 13, 2014	15.41	15.67	15.41	15.63	1,741,779	+0.30(+1.93%)
Aug 12, 2014	15.51	15.52	15.32	15.33	912,984	-0.15(-0.95%)
Aug 11, 2014	15.37	15.52	15.27	15.48	790,314	+0.16(+1.02%)
Aug 08, 2014	15.29	15.37	15.26	15.32	780,686	+0.07(+0.46%)
Aug 07, 2014	15.33	15.33	15.14	15.25	1,098,999	-0.09(-0.57%)
Aug 06, 2014	15.49	15.54	15.33	15.34	988,197	-0.17(-1.06%)
Aug 05, 2014	15.68	15.86	15.28	15.51	1,198,111	-0.21(-1.33%)
Aug 04, 2014	15.58	15.73	15.53	15.72	1,289,094	+0.10(+0.67%)
Aug 01, 2014	15.78	15.94	15.60	15.61	770,886	-0.22(-1.37%)
Jul 31, 2014	15.93	15.98	15.80	15.83	776,057	-0.21(-1.30%)
Jul 30, 2014	15.95	16.07	15.94	16.04	628,185	+0.09(+0.54%)
Jul 29, 2014	16.09	16.09	15.93	15.95	613,766	-0.10(-0.60%)
Jul 28, 2014	16.04	16.09	16.01	16.05	1,035,251	+0.03(+0.22%)
Jul 25, 2014	16.05	16.11	15.98	16.01	727,791	-0.07(-0.43%)
Jul 24, 2014	16.02	16.12	16.02	16.08	1,266,075	+0.10(+0.60%)
Jul 23, 2014	16.00	16.09	15.93	15.98	2,313,258	-0.02(-0.11%)
Jul 22, 2014	16.05	16.08	15.92	16.00	1,190,497	-0.03(-0.22%)
Jul 21, 2014	16.38	16.38	15.99	16.04	891,359	-0.03(-0.16%)
Jul 18, 2014	15.98	16.06	15.78	16.06	1,435,917	+0.36(+2.27%)
Jul 17, 2014	15.70	15.72	15.59	15.71	523,905	+0.02(+0.11%)
Jul 16, 2014	15.69	15.69	15.60	15.69	286,166	+0.02(+0.11%)
Jul 15, 2014	15.67	15.68	15.57	15.67	284,574	+0.03(+0.17%)
Jul 14, 2014	15.72	15.72	15.59	15.65	468,541	-0.03(-0.17%)
Jul 11, 2014	15.77	15.78	15.65	15.67	472,487	-0.15(-0.93%)
Jul 10, 2014	15.66	15.82	15.62	15.82	779,563	+0.03(+0.22%)
Jul 09, 2014	15.76	15.81	15.58	15.78	1,363,819	+0.01(+0.05%)
Jul 08, 2014	15.67	15.78	15.65	15.78	636,954	+0.08(+0.50%)
Jul 07, 2014	15.66	15.72	15.59	15.70	1,542,177	-0.02(-0.11%)
Jul 03, 2014	16.07	15.72	15.72	15.72	974,985	-0.07(-0.44%)
Jul 02, 2014	15.39	15.80	15.36	15.78	2,410,162	+0.36(+2.37%)
Jul 01, 2014	15.45	15.58	15.41	15.42	809,525	-0.01(-0.06%)
Jun 30, 2014	15.54	15.59	15.37	15.43	1,130,940	-0.07(-0.45%)
Jun 27, 2014	15.53	15.64	15.40	15.50	5,156,035	-0.01(-0.06%)
Jun 26, 2014	15.49	15.51	15.34	15.51	786,949	+0.05(+0.34%)
Jun 25, 2014	15.59	15.59	15.38	15.45	970,852	-0.12(-0.78%)
Jun 24, 2014	15.51	15.70	15.48	15.58	1,325,511	+0.04(+0.28%)
Jun 23, 2014	15.61	15.70	15.50	15.53	818,510	-0.14(-0.89%)
Jun 20, 2014	15.64	15.69	15.60	15.67	1,028,801	+0.05(+0.33%)
Jun 19, 2014	15.57	15.65	15.57	15.62	900,165	+0.00(+0.00%)
Jun 18, 2014	15.55	15.65	15.54	15.62	919,544	+0.01(+0.06%)
Jun 17, 2014	15.43	15.63	15.43	15.61	1,021,646	+0.15(+0.96%)
Jun 16, 2014	15.39	15.53	15.39	15.46	774,633	+0.05(+0.34%)
Jun 13, 2014	15.35	15.45	15.24	15.41	822,136	+0.10(+0.62%)
Jun 12, 2014	15.32	15.33	15.20	15.32	759,402	+0.00(+0.00%)
Jun 11, 2014	15.37	15.51	15.30	15.32	552,552	-0.04(-0.28%)
Jun 10, 2014	15.27	15.41	15.27	15.36	680,078	-0.18(-1.17%)
Jun 06, 2014	15.64	15.72	15.52	15.54	801,980	-0.04(-0.28%)
Jun 05, 2014	15.46	15.69	15.45	15.58	1,085,264	+0.14(+0.90%)
Jun 04, 2014	15.38	15.46	15.33	15.45	1,472,086	+0.08(+0.51%)
Jun 03, 2014	15.35	15.42	15.31	15.37	1,063,442	-0.04(-0.28%)
Jun 02, 2014	15.32	15.42	15.26	15.41	2,311,677	+0.15(+0.96%)
May 30, 2014	15.21	15.34	15.13	15.26	10,894,889	+0.07(+0.46%)
May 29, 2014	15.25	15.29	15.15	15.19	1,751,985	+0.01(+0.06%)
May 28, 2014	15.30	15.30	15.14	15.19	2,777,800	-0.11(-0.74%)
May 27, 2014	15.26	15.37	15.20	15.30	2,159,513	+0.01(+0.06%)
May 23, 2014	15.22	15.29	15.29	15.29	1,242,206	+0.10(+0.68%)
May 22, 2014	15.16	15.20	15.06	15.19	1,719,147	+0.03(+0.23%)
May 21, 2014	15.13	15.20	15.02	15.15	1,933,630	+0.03(+0.23%)
May 20, 2014	15.10	15.20	15.02	15.12	2,606,265	+0.04(+0.29%)
May 19, 2014	14.98	15.11	14.94	15.07	889,393	+0.10(+0.69%)
May 16, 2014	14.94	14.97	14.87	14.97	1,279,223	+0.07(+0.47%)
May 15, 2014	14.94	14.96	14.85	14.90	3,800,438	-0.03(-0.17%)
May 14, 2014	14.88	14.96	14.83	14.93	1,698,471	+0.09(+0.58%)
May 13, 2014	14.81	14.98	14.74	14.84	1,880,959	-0.01(-0.06%)
May 12, 2014	14.80	14.90	14.80	14.85	1,066,503	+0.10(+0.65%)
May 09, 2014	14.71	14.84	14.71	14.75	1,624,549	+0.01(+0.06%)
May 08, 2014	14.65	14.83	14.61	14.74	2,061,642	+0.04(+0.29%)
May 07, 2014	14.41	14.74	14.41	14.70	2,551,225	+0.19(+1.31%)
May 06, 2014	14.42	14.63	14.26	14.51	1,498,633	+0.07(+0.48%)
May 05, 2014	14.21	14.54	14.11	14.44	2,614,623	+0.15(+1.03%)
May 02, 2014	14.16	14.29	14.08	14.29	703,831	+0.15(+1.04%)
May 01, 2014	13.88	14.15	13.86	14.15	1,576,271	+0.24(+1.74%)
Apr 30, 2014	13.90	13.99	13.84	13.90	1,871,525	-0.02(-0.12%)
Apr 29, 2014	13.86	14.09	13.86	13.92	1,409,533	+0.05(+0.37%)
Apr 28, 2014	13.83	13.87	13.70	13.87	872,739	+0.06(+0.44%)
Apr 25, 2014	13.77	13.83	13.65	13.81	651,384	+0.06(+0.44%)
Apr 24, 2014	13.84	13.90	13.72	13.75	1,168,620	-0.08(-0.56%)
Apr 23, 2014	13.87	13.90	13.79	13.83	731,068	-0.03(-0.25%)
Apr 22, 2014	13.94	13.95	13.82	13.86	1,982,360	-0.01(-0.06%)
Apr 21, 2014	13.90	13.94	13.82	13.87	616,608	+0.01(+0.06%)
Apr 17, 2014	13.85	13.86	13.86	13.86	609,271	-0.03(-0.25%)
Apr 16, 2014	13.90	13.92	13.81	13.90	1,254,166	+0.02(+0.13%)
Apr 15, 2014	13.86	13.90	13.74	13.88	937,810	+0.01(+0.06%)
Apr 14, 2014	13.90	13.95	13.79	13.87	881,021	-0.02(-0.12%)
Apr 11, 2014	13.83	13.93	13.76	13.89	2,615,626	-0.02(-0.12%)
Apr 10, 2014	14.07	14.14	13.80	13.90	1,578,656	-0.22(-1.53%)
Apr 09, 2014	13.98	14.15	13.89	14.12	625,575	+0.13(+0.93%)
Apr 08, 2014	14.11	14.14	13.91	13.99	1,145,897	-0.09(-0.62%)
Apr 07, 2014	14.14	14.21	14.03	14.08	875,832	-0.11(-0.79%)
Apr 04, 2014	14.31	14.32	14.07	14.19	529,127	-0.06(-0.43%)
Apr 03, 2014	14.31	14.33	14.11	14.25	472,694	-0.04(-0.30%)
Apr 02, 2014	14.48	14.56	14.24	14.29	859,492	-0.22(-1.49%)
Apr 01, 2014	14.51	14.55	14.39	14.51	967,478	+0.03(+0.24%)
Mar 31, 2014	14.41	14.48	14.19	14.48	1,954,194	+0.02(+0.12%)
Mar 28, 2014	14.50	14.57	14.32	14.46	704,198	-0.02(-0.12%)
Mar 27, 2014	14.49	14.58	14.37	14.48	480,117	-0.03(-0.24%)
Mar 26, 2014	14.72	14.79	14.48	14.51	899,292	-0.10(-0.65%)
Mar 25, 2014	14.58	14.67	14.50	14.61	1,280,601	+0.06(+0.42%)
Mar 24, 2014	14.37	14.61	14.29	14.54	2,001,225	+0.27(+1.88%)
Mar 21, 2014	14.61	14.88	14.17	14.28	10,934,197	-0.31(-2.14%)
Mar 20, 2014	14.41	14.61	14.19	14.59	3,455,813	+0.41(+2.93%)
Mar 19, 2014	14.17	14.24	14.08	14.17	2,326,443	-0.04(-0.30%)
Mar 18, 2014	14.19	14.27	14.13	14.22	3,121,088	-0.03(-0.24%)
Mar 17, 2014	14.54	14.54	14.11	14.25	3,225,157	-0.29(-1.96%)
Mar 14, 2014	14.60	14.93	14.48	14.54	2,577,844	-0.15(-1.00%)
Mar 13, 2014	14.74	14.86	14.50	14.68	1,950,618	-0.07(-0.47%)
Mar 12, 2014	14.62	14.82	14.57	14.75	1,224,182	+0.16(+1.07%)
Mar 11, 2014	14.82	14.94	14.54	14.60	3,644,967	-0.45(-2.98%)
Mar 10, 2014	15.02	15.14	14.94	15.05	2,604,608	+0.09(+0.58%)
Mar 07, 2014	14.76	15.20	14.68	14.96	1,733,178	+0.28(+1.88%)
Mar 06, 2014	14.68	14.80	14.63	14.68	788,081	+0.04(+0.30%)
Mar 05, 2014	14.62	14.70	14.47	14.64	2,727,272	+0.29(+2.05%)
Mar 04, 2014	14.33	14.42	14.22	14.35	1,526,448	+0.10(+0.73%)
Mar 03, 2014	14.12	14.28	14.06	14.24	1,035,252	+0.09(+0.67%)
Feb 28, 2014	14.24	14.25	14.10	14.15	864,495	-0.05(-0.36%)
Feb 27, 2014	14.25	14.30	14.13	14.20	371,132	-0.04(-0.30%)
Feb 26, 2014	14.30	14.36	14.18	14.24	468,802	-0.02(-0.12%)
Feb 25, 2014	14.23	14.38	14.19	14.26	478,303	+0.06(+0.43%)
Feb 24, 2014	14.35	14.39	14.18	14.20	1,028,484	-0.11(-0.78%)
Feb 21, 2014	14.45	14.48	14.27	14.31	731,460	-0.05(-0.36%)
Feb 20, 2014	14.55	14.59	14.23	14.36	1,764,856	-0.21(-1.42%)
Feb 19, 2014	14.46	14.61	14.40	14.57	536,792	+0.13(+0.90%)
Feb 18, 2014	14.42	14.54	14.39	14.44	306,603	+0.03(+0.18%)
Feb 14, 2014	14.49	14.42	14.42	14.42	476,892	-0.07(-0.48%)
Feb 13, 2014	14.45	14.51	14.31	14.48	861,044	+0.01(+0.06%)
Feb 12, 2014	14.66	14.72	14.48	14.48	280,323	-0.22(-1.47%)
Feb 11, 2014	14.38	14.72	14.38	14.69	892,364	+0.26(+1.80%)
Feb 10, 2014	14.52	14.58	14.40	14.43	496,732	-0.06(-0.42%)
Feb 07, 2014	14.55	14.55	14.29	14.49	401,907	+0.14(+0.96%)
Feb 06, 2014	14.36	14.42	14.24	14.36	895,045	+0.01(+0.06%)
Feb 05, 2014	14.29	14.39	14.23	14.35	540,765	+0.05(+0.36%)
Feb 04, 2014	14.32	14.42	14.13	14.29	827,764	-0.01(-0.06%)