Geo Group Inc (NY: GEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.14	20.43	19.95	20.27	964,822	+0.27(+1.34%)
Jun 29, 2017	20.48	20.55	19.80	20.00	813,329	-0.49(-2.38%)
Jun 28, 2017	20.40	20.68	20.13	20.49	904,187	+0.26(+1.29%)
Jun 27, 2017	20.83	20.96	20.22	20.23	1,003,576	-0.62(-2.96%)
Jun 26, 2017	21.02	21.16	20.67	20.85	622,728	-0.04(-0.20%)
Jun 23, 2017	20.78	21.28	20.77	20.89	1,136,087	+0.15(+0.73%)
Jun 22, 2017	20.65	20.82	20.40	20.74	949,796	+0.17(+0.83%)
Jun 21, 2017	20.68	21.03	20.55	20.57	1,204,552	-0.09(-0.43%)
Jun 20, 2017	21.16	21.18	20.36	20.66	931,322	-0.53(-2.49%)
Jun 19, 2017	20.53	21.20	20.53	21.18	1,085,649	+0.66(+3.21%)
Jun 16, 2017	20.69	20.70	20.20	20.53	3,299,589	-0.54(-2.57%)
Jun 15, 2017	21.06	21.31	20.92	21.07	1,443,502	-0.12(-0.55%)
Jun 14, 2017	21.90	21.99	21.09	21.18	1,327,305	-0.51(-2.34%)
Jun 13, 2017	22.23	22.28	21.59	21.69	1,385,635	-0.56(-2.50%)
Jun 12, 2017	22.84	22.90	22.06	22.25	1,593,179	-0.58(-2.55%)
Jun 09, 2017	21.78	22.83	21.64	22.83	2,199,212	+1.08(+4.95%)
Jun 08, 2017	20.81	21.83	20.59	21.75	1,672,154	+0.93(+4.44%)
Jun 07, 2017	21.01	21.04	20.40	20.83	1,133,305	-0.21(-1.01%)
Jun 06, 2017	20.88	21.15	20.73	21.04	1,083,318	+0.13(+0.62%)
Jun 05, 2017	21.05	21.29	20.83	20.91	689,372	-0.29(-1.36%)
Jun 02, 2017	20.95	21.57	20.94	21.20	1,123,284	+0.31(+1.48%)
Jun 01, 2017	20.59	20.91	20.44	20.89	1,111,656	+0.36(+1.77%)
May 31, 2017	20.95	21.19	20.48	20.53	1,136,800	-0.40(-1.90%)
May 30, 2017	21.16	21.46	20.85	20.92	1,408,625	-0.22(-1.04%)
May 26, 2017	21.43	21.43	20.87	21.14	961,438	-0.20(-0.93%)
May 25, 2017	20.74	21.44	20.71	21.34	2,060,734	+0.62(+3.01%)
May 24, 2017	20.64	20.81	20.50	20.72	1,312,663	+0.14(+0.70%)
May 23, 2017	21.03	21.49	20.44	20.57	1,443,903	-0.30(-1.45%)
May 22, 2017	21.45	21.49	20.75	20.88	982,529	-0.51(-2.40%)
May 19, 2017	21.26	21.82	21.07	21.39	1,658,690	+0.14(+0.65%)
May 18, 2017	20.85	21.40	20.27	21.25	3,078,026	+0.25(+1.17%)
May 17, 2017	22.45	22.68	20.57	21.01	4,295,543	-1.72(-7.57%)
May 16, 2017	22.57	22.77	22.43	22.73	968,711	+0.14(+0.61%)
May 15, 2017	22.25	22.70	22.18	22.59	1,001,175	+0.40(+1.79%)
May 12, 2017	21.93	22.23	21.77	22.19	1,015,542	+0.19(+0.84%)
May 11, 2017	22.00	22.11	21.59	22.01	918,909	-0.08(-0.37%)
May 10, 2017	21.73	22.18	21.66	22.09	939,478	+0.40(+1.83%)
May 09, 2017	22.34	22.34	21.66	21.69	1,538,268	-0.63(-2.83%)
May 08, 2017	21.96	22.42	21.86	22.32	1,527,662	+0.40(+1.85%)
May 05, 2017	21.22	21.92	21.05	21.92	1,822,785	+0.79(+3.73%)
May 04, 2017	21.47	21.47	20.82	21.13	1,341,600	-0.26(-1.23%)
May 03, 2017	21.53	21.74	21.25	21.39	1,500,397	-0.22(-1.00%)
May 02, 2017	22.01	22.17	20.80	21.61	3,820,592	-0.68(-3.03%)
May 01, 2017	22.58	22.61	22.03	22.28	1,281,820	-0.22(-0.96%)
Apr 28, 2017	22.92	22.95	22.31	22.50	1,604,736	-0.43(-1.86%)
Apr 27, 2017		23.11	22.86	22.92	1,212,098	-0.11(-0.50%)
Apr 26, 2017	22.71	23.17	22.58	23.04	1,341,620	+0.32(+1.43%)
Apr 25, 2017	22.51	22.99	22.33	22.72	1,225,693	+0.57(+2.56%)
Apr 24, 2017	22.27	22.43	22.15	22.15	1,875,099	+0.06(+0.26%)
Apr 21, 2017	21.99	22.28	21.82	22.09	1,564,692	+0.09(+0.39%)
Apr 20, 2017	22.10	22.17	21.90	22.00	839,877	-0.02(-0.08%)
Apr 19, 2017	22.10	22.34	21.98	22.02	1,588,828	-0.07(-0.31%)
Apr 18, 2017	22.05	22.35	21.95	22.09	1,466,083	+0.02(+0.08%)
Apr 17, 2017	21.59	22.07	21.49	22.07	1,146,884	+0.55(+2.57%)
Apr 13, 2017	21.34	21.70	21.28	21.52	1,472,249	+0.23(+1.06%)
Apr 12, 2017	21.51	21.59	21.19	21.29	859,759	-0.21(-0.96%)
Apr 11, 2017	21.18	21.60	21.14	21.50	1,272,469	+0.35(+1.64%)
Apr 10, 2017	21.07	21.30	21.01	21.15	1,193,917	+0.17(+0.82%)
Apr 07, 2017	20.96	21.29	20.83	20.98	1,623,641	-0.01(-0.04%)
Apr 06, 2017	20.90	21.16	20.74	20.99	1,430,361	+0.10(+0.50%)
Apr 05, 2017	21.06	21.19	20.85	20.89	1,262,024	-0.08(-0.36%)
Apr 04, 2017	20.76	21.01	20.39	20.96	1,181,426	+0.10(+0.50%)
Apr 03, 2017	20.89	20.92	20.52	20.86	1,459,048	-0.01(-0.06%)
Mar 31, 2017	20.81	21.23	20.76	20.87	2,869,959	+0.05(+0.26%)
Mar 30, 2017	20.80	20.84	20.61	20.82	1,117,064	+0.02(+0.09%)
Mar 29, 2017	20.70	20.86	20.54	20.80	1,250,615	+0.01(+0.06%)
Mar 28, 2017	20.55	20.82	20.42	20.79	1,211,843	+0.19(+0.94%)
Mar 27, 2017	20.42	20.64	20.18	20.60	1,284,867	-0.10(-0.48%)
Mar 24, 2017	20.86	21.14	20.55	20.69	4,173,537	-0.15(-0.71%)
Mar 23, 2017	20.59	21.26	20.55	20.84	1,565,061	+0.24(+1.16%)
Mar 22, 2017	20.03	20.68	19.92	20.60	1,675,446	+0.57(+2.85%)
Mar 21, 2017	20.35	20.45	20.01	20.03	1,441,694	-0.25(-1.22%)
Mar 20, 2017	20.17	20.42	20.11	20.28	1,892,630	+0.10(+0.49%)
Mar 17, 2017	20.03	20.24	19.79	20.18	3,911,178	+0.10(+0.52%)
Mar 16, 2017	19.99	20.20	19.88	20.08	2,324,072	+0.09(+0.47%)
Mar 15, 2017	20.30	20.32	19.79	19.98	28,925,430	-0.17(-0.85%)
Mar 14, 2017	20.29	20.33	19.97	20.15	2,217,641	-0.04(-0.20%)
Mar 13, 2017	19.72	20.28	19.72	20.19	2,309,395	+0.56(+2.84%)
Mar 10, 2017	19.79	19.98	19.47	19.64	2,612,263	+0.00(+0.00%)
Mar 09, 2017	19.38	19.79	19.30	19.64	2,694,314	+0.24(+1.25%)
Mar 08, 2017	18.78	19.55	18.75	19.39	14,464,463	-0.74(-3.69%)
Mar 07, 2017	20.48	20.48	19.96	20.14	2,392,497	-0.48(-2.32%)
Mar 06, 2017	21.09	21.11	20.56	20.61	2,046,941	-0.60(-2.82%)
Mar 03, 2017	21.37	21.37	20.86	21.21	2,097,537	-0.27(-1.28%)
Mar 02, 2017	21.72	21.72	21.25	21.49	1,832,682	-0.30(-1.38%)
Mar 01, 2017	21.38	22.14	21.32	21.79	2,368,571	+0.36(+1.66%)
Feb 28, 2017	21.98	22.02	21.27	21.43	3,204,417	-0.61(-2.78%)
Feb 27, 2017	22.02	22.05	21.71	22.04	1,794,150	+0.02(+0.10%)
Feb 24, 2017	21.52	22.25	21.19	22.02	2,438,111	+0.70(+3.27%)
Feb 23, 2017	21.49	21.49	20.89	21.32	2,058,741	-0.17(-0.80%)
Feb 22, 2017	21.35	21.55	20.60	21.50	2,600,632	+0.72(+3.44%)
Feb 21, 2017	20.35	20.79	20.14	20.78	2,389,767	+0.46(+2.26%)
Feb 17, 2017		20.32	20.32	20.32	0	+0.03(+0.16%)
Feb 16, 2017	20.29	20.45	20.09	20.29	1,666,756	-0.09(-0.42%)
Feb 15, 2017	19.98	20.39	19.75	20.37	2,051,564	+0.41(+2.08%)
Feb 14, 2017	19.61	20.00	19.54	19.96	1,979,787	+0.21(+1.05%)
Feb 13, 2017	19.49	19.88	19.37	19.75	2,292,356	+0.44(+2.30%)
Feb 10, 2017	19.27	19.31	19.10	19.31	943,758	+0.17(+0.90%)
Feb 09, 2017	18.52	19.30	18.68	19.14	1,499,312	+0.61(+3.30%)
Feb 08, 2017	18.39	18.61	18.29	18.52	1,260,898	+0.16(+0.87%)
Feb 07, 2017	18.44	18.56	18.29	18.37	1,235,723	-0.12(-0.62%)
Feb 06, 2017	18.40	18.65	18.28	18.48	1,184,158	+0.09(+0.51%)
Feb 03, 2017	18.57	18.66	18.26	18.39	1,503,026	-0.06(-0.31%)
Feb 02, 2017	18.45	18.60	18.37	18.44	887,137	+0.02(+0.12%)
Feb 01, 2017	18.43	18.59	18.30	18.42	1,388,234	+0.02(+0.12%)
Jan 31, 2017	18.20	18.48	18.18	18.40	1,245,195	+0.22(+1.22%)
Jan 30, 2017	18.17	18.28	17.86	18.18	1,248,853	+0.06(+0.32%)
Jan 27, 2017	18.37	18.44	18.10	18.12	749,148	-0.26(-1.40%)
Jan 26, 2017	18.17	18.44	18.09	18.38	2,120,919	+0.27(+1.47%)
Jan 25, 2017	18.47	18.73	17.87	18.11	3,547,421	-0.23(-1.28%)
Jan 24, 2017	17.86	18.40	17.86	18.35	1,754,368	+0.51(+2.86%)
Jan 23, 2017	17.71	17.97	17.67	17.84	1,383,294	+0.19(+1.05%)
Jan 20, 2017	17.40	17.82	17.35	17.65	1,826,633	+0.35(+2.00%)
Jan 19, 2017	17.38	17.44	17.16	17.31	785,542	-0.07(-0.41%)
Jan 18, 2017	17.13	17.44	17.11	17.38	916,778	+0.28(+1.63%)
Jan 17, 2017	17.25	17.45	17.09	17.10	1,188,899	-0.13(-0.77%)
Jan 13, 2017		17.23	17.23	17.23	0	+0.31(+1.81%)
Jan 12, 2017	16.83	16.96	16.64	16.92	1,204,872	+0.05(+0.32%)
Jan 11, 2017	16.73	16.87	16.32	16.87	1,796,588	+0.23(+1.36%)
Jan 10, 2017	16.19	16.97	16.12	16.65	5,507,009	+0.47(+2.90%)
Jan 09, 2017	16.21	16.38	16.01	16.18	1,282,487	+0.01(+0.08%)
Jan 06, 2017	16.06	16.29	15.95	16.16	838,445	+0.06(+0.39%)
Jan 05, 2017	16.30	16.38	15.89	16.10	1,876,252	-0.22(-1.33%)
Jan 04, 2017	16.19	16.41	16.16	16.32	1,674,702	+0.17(+1.07%)
Jan 03, 2017	16.04	16.17	15.96	16.14	1,463,735	+0.22(+1.39%)
Dec 30, 2016		15.92	15.92	15.92	0	+0.13(+0.84%)
Dec 29, 2016	15.54	15.83	15.52	15.79	830,198	+0.22(+1.39%)
Dec 28, 2016	15.62	15.65	15.46	15.57	528,603	-0.03(-0.17%)
Dec 27, 2016	15.39	15.68	15.39	15.60	547,958	+0.17(+1.09%)
Dec 23, 2016		15.43	15.43	15.43	0	+0.06(+0.37%)
Dec 22, 2016	15.29	15.60	15.20	15.37	738,191	+0.05(+0.32%)
Dec 21, 2016	15.61	15.76	15.32	15.32	1,339,948	-0.28(-1.79%)
Dec 20, 2016	15.43	15.63	15.36	15.60	1,463,750	+0.22(+1.41%)
Dec 19, 2016	15.45	15.67	15.29	15.39	1,662,404	+0.05(+0.35%)
Dec 16, 2016	15.54	15.70	15.31	15.33	6,500,382	-0.08(-0.55%)
Dec 15, 2016	15.40	15.67	15.26	15.42	1,560,358	+0.04(+0.23%)
Dec 14, 2016	15.67	15.73	15.28	15.38	1,680,864	-0.27(-1.75%)
Dec 13, 2016	15.51	15.72	15.25	15.66	1,258,792	+0.16(+1.00%)
Dec 12, 2016	15.53	15.73	15.36	15.50	2,166,152	+0.02(+0.14%)
Dec 09, 2016	15.17	15.54	15.07	15.48	1,852,702	+0.40(+2.67%)
Dec 08, 2016	15.21	15.26	15.05	15.08	3,195,186	-0.10(-0.67%)
Dec 07, 2016	15.10	15.26	15.03	15.18	1,690,504	+0.13(+0.85%)
Dec 06, 2016	14.98	15.15	14.92	15.05	1,716,701	+0.02(+0.15%)
Dec 05, 2016	14.80	15.08	14.78	15.03	1,103,122	+0.16(+1.04%)
Dec 02, 2016	14.93	15.16	14.83	14.87	1,330,990	-0.06(-0.39%)
Dec 01, 2016	14.74	15.44	14.72	14.93	4,486,644	+0.19(+1.29%)
Nov 30, 2016	14.74	14.79	14.45	14.74	1,819,263	+0.00(+0.00%)
Nov 29, 2016	14.73	14.99	14.70	14.74	2,739,830	+0.08(+0.51%)
Nov 28, 2016	14.58	14.73	14.54	14.66	1,726,133	+0.09(+0.61%)
Nov 25, 2016	14.43	14.66	14.39	14.58	783,421	+0.17(+1.17%)
Nov 23, 2016		14.41	14.41	14.41	0	+0.19(+1.31%)
Nov 22, 2016	14.19	14.36	14.13	14.22	3,296,792	+0.20(+1.42%)
Nov 21, 2016	13.55	14.04	13.47	14.02	3,650,620	+0.62(+4.66%)
Nov 18, 2016	13.40	13.48	13.26	13.40	3,069,125	+0.11(+0.80%)
Nov 17, 2016	13.60	13.62	13.14	13.29	2,499,459	-0.31(-2.28%)
Nov 16, 2016	13.83	13.98	13.58	13.60	2,121,761	-0.23(-1.63%)
Nov 15, 2016	13.94	14.35	13.80	13.83	3,055,338	+0.03(+0.19%)
Nov 14, 2016	14.07	14.53	13.58	13.80	4,699,107	+0.24(+1.76%)
Nov 11, 2016	13.19	13.64	13.07	13.56	3,580,767	+0.37(+2.79%)
Nov 10, 2016	13.64	13.65	12.81	13.19	7,151,538	+0.36(+2.80%)
Nov 09, 2016	12.91	14.31	12.25	12.83	19,164,920	+2.25(+21.27%)
Nov 08, 2016	10.65	10.81	10.51	10.58	1,603,666	-0.01(-0.08%)
Nov 07, 2016	10.47	10.65	10.23	10.59	2,281,646	+0.14(+1.36%)
Nov 04, 2016	10.32	10.55	10.27	10.45	2,890,347	+0.20(+1.95%)
Nov 03, 2016	10.93	10.93	10.20	10.25	1,583,020	-0.04(-0.43%)
Nov 02, 2016	10.51	10.51	10.28	10.29	1,182,224	-0.13(-1.23%)
Nov 01, 2016	10.66	10.87	10.33	10.42	2,009,345	-0.19(-1.84%)
Oct 31, 2016	10.48	10.67	10.42	10.62	1,950,912	+0.20(+1.96%)
Oct 28, 2016	10.34	10.45	10.18	10.41	2,080,172	+0.11(+1.08%)
Oct 27, 2016	10.42	10.45	10.15	10.30	1,681,065	-0.12(-1.11%)
Oct 26, 2016	10.54	10.66	10.38	10.42	1,479,911	-0.14(-1.31%)
Oct 25, 2016	10.46	10.66	10.43	10.56	1,071,562	+0.09(+0.91%)
Oct 24, 2016	10.47	10.57	10.32	10.46	1,261,178	-0.01(-0.08%)
Oct 21, 2016	10.07	10.57	10.06	10.47	5,054,255	+0.28(+2.79%)
Oct 20, 2016	10.24	10.35	10.02	10.19	2,800,179	-0.06(-0.63%)
Oct 19, 2016	10.43	10.51	10.16	10.25	2,529,420	-0.15(-1.41%)
Oct 18, 2016	10.38	10.68	10.29	10.40	2,409,802	+0.24(+2.33%)
Oct 17, 2016	10.10	10.32	10.10	10.16	1,283,191	+0.09(+0.90%)
Oct 14, 2016	10.26	10.35	10.04	10.07	1,292,056	-0.09(-0.89%)
Oct 13, 2016	10.34	10.35	10.11	10.16	1,590,696	-0.22(-2.08%)
Oct 12, 2016	10.01	10.60	9.927	10.38	3,050,161	+0.51(+5.20%)
Oct 11, 2016	10.05	10.11	9.746	9.863	1,639,832	-0.20(-2.01%)
Oct 10, 2016	9.914	10.11	9.902	10.07	890,333	+0.15(+1.52%)
Oct 07, 2016	10.19	10.26	9.884	9.914	1,881,249	-0.21(-2.09%)
Oct 06, 2016	10.12	10.22	9.989	10.13	1,561,894	-0.04(-0.42%)
Oct 05, 2016	10.29	10.36	10.16	10.17	1,571,005	-0.10(-1.01%)
Oct 04, 2016	10.41	10.44	10.16	10.27	2,875,738	-0.12(-1.12%)
Oct 03, 2016	10.11	10.40	10.07	10.39	2,167,233	+0.13(+1.30%)
Sep 30, 2016	10.28	10.39	10.19	10.26	2,246,285	+0.22(+2.19%)
Sep 29, 2016	10.08	10.21	9.966	10.04	3,141,305	-0.08(-0.81%)
Sep 28, 2016	10.24	10.44	9.983	10.12	4,286,191	-0.09(-0.93%)
Sep 27, 2016	10.44	10.45	10.06	10.21	4,075,451	-0.41(-3.82%)
Sep 26, 2016	10.77	10.90	10.57	10.62	3,071,714	-0.21(-1.95%)
Sep 23, 2016	10.81	10.90	10.64	10.83	2,110,046	-0.05(-0.44%)
Sep 22, 2016	10.53	11.16	10.52	10.88	4,101,065	+0.40(+3.83%)
Sep 21, 2016	10.08	10.51	10.06	10.48	2,815,330	+0.41(+4.11%)
Sep 20, 2016	10.26	10.33	10.05	10.06	3,758,869	-0.20(-1.97%)
Sep 19, 2016	10.00	10.28	9.854	10.26	4,234,799	+0.27(+2.72%)
Sep 16, 2016	9.466	10.73	9.466	9.992	9,994,890	+0.49(+5.13%)
Sep 15, 2016	9.431	9.554	9.358	9.505	2,648,900	+0.03(+0.27%)
Sep 14, 2016	9.453	9.656	9.397	9.479	5,018,905	+0.07(+0.73%)
Sep 13, 2016	9.242	9.444	9.237	9.410	4,020,003	+0.01(+0.09%)
Sep 12, 2016	9.190	9.470	9.173	9.401	3,361,590	+0.15(+1.58%)
Sep 09, 2016	9.302	9.343	9.168	9.255	3,824,216	-0.13(-1.42%)
Sep 08, 2016	9.203	9.453	9.203	9.388	2,794,240	+0.11(+1.21%)
Sep 07, 2016	9.229	9.302	9.117	9.276	3,607,711	+0.10(+1.13%)
Sep 06, 2016	8.992	9.190	8.953	9.173	4,262,275	+0.18(+2.01%)
Sep 02, 2016	8.491	8.992	8.992	8.992	5,158,485	+0.50(+5.95%)
Sep 01, 2016	8.573	8.573	8.375	8.487	2,952,364	-0.16(-1.80%)
Aug 31, 2016	8.513	8.759	8.340	8.642	7,205,074	+0.13(+1.52%)
Aug 30, 2016	9.082	9.143	8.448	8.513	10,725,493	-0.65(-7.11%)
Aug 29, 2016	9.488	9.742	8.703	9.164	12,500,250	-0.28(-3.01%)
Aug 26, 2016	9.746	9.759	9.375	9.449	4,718,937	-0.37(-3.73%)
Aug 25, 2016	9.729	9.936	9.578	9.815	5,167,753	+0.03(+0.26%)
Aug 24, 2016	10.03	10.03	9.643	9.789	7,629,317	-0.35(-3.45%)
Aug 23, 2016	10.60	10.65	9.965	10.14	10,705,414	-0.48(-4.55%)
Aug 22, 2016	10.43	10.78	10.24	10.62	14,131,874	+0.41(+4.01%)
Aug 19, 2016	9.488	10.34	9.186	10.21	40,516,008	+1.80(+21.37%)
Aug 18, 2016	13.94	14.05	7.012	8.414	57,484,768	-5.51(-39.58%)
Aug 17, 2016	13.84	13.93	13.63	13.93	919,187	+0.11(+0.81%)
Aug 16, 2016	13.98	13.98	13.77	13.81	885,220	-0.18(-1.26%)
Aug 15, 2016	13.98	14.12	13.98	13.99	702,111	+0.00(+0.03%)
Aug 12, 2016	13.97	14.12	13.94	13.99	773,844	+0.09(+0.65%)
Aug 11, 2016	13.91	13.96	13.78	13.89	866,788	-0.01(-0.06%)
Aug 10, 2016	14.01	14.05	13.81	13.90	1,620,264	-0.10(-0.71%)
Aug 09, 2016	14.03	14.09	13.92	14.00	848,678	-0.02(-0.15%)
Aug 08, 2016	14.01	14.07	13.96	14.02	841,213	+0.08(+0.59%)
Aug 05, 2016	13.75	14.04	13.67	13.94	1,548,190	+0.24(+1.73%)
Aug 04, 2016	14.14	14.21	13.63	13.71	2,232,469	-0.47(-3.29%)
Aug 03, 2016	14.61	14.69	14.08	14.17	1,659,185	-0.50(-3.41%)
Aug 02, 2016	14.93	15.12	14.60	14.67	1,149,438	-0.35(-2.35%)
Aug 01, 2016	14.91	15.06	14.83	15.02	1,102,778	+0.10(+0.66%)
Jul 29, 2016	14.62	14.93	14.58	14.93	963,715	+0.28(+1.91%)
Jul 28, 2016	14.58	14.72	14.46	14.65	1,380,429	+0.12(+0.80%)
Jul 27, 2016	14.71	14.71	14.46	14.53	1,048,387	-0.16(-1.12%)
Jul 26, 2016	14.78	14.84	14.41	14.69	1,453,027	-0.05(-0.34%)
Jul 25, 2016	14.69	14.81	14.67	14.74	699,110	+0.05(+0.37%)
Jul 22, 2016	14.59	14.71	14.55	14.69	733,452	+0.11(+0.75%)
Jul 21, 2016	14.66	14.68	14.48	14.58	1,064,389	-0.08(-0.55%)
Jul 20, 2016	14.61	14.76	14.52	14.66	1,047,756	+0.05(+0.32%)
Jul 19, 2016	14.81	14.81	14.51	14.61	937,240	-0.23(-1.54%)
Jul 18, 2016	14.73	14.87	14.66	14.84	715,711	+0.15(+1.01%)
Jul 15, 2016	14.66	14.73	14.55	14.69	613,754	+0.06(+0.40%)
Jul 14, 2016	14.82	14.86	14.61	14.63	986,499	-0.17(-1.14%)
Jul 13, 2016	14.64	14.81	14.57	14.80	1,015,812	+0.18(+1.24%)
Jul 12, 2016	14.48	14.70	14.48	14.62	957,184	+0.14(+0.93%)
Jul 11, 2016	14.34	14.60	14.26	14.49	1,285,709	+0.22(+1.51%)
Jul 08, 2016	14.26	14.43	14.22	14.27	1,058,971	+0.05(+0.33%)
Jul 07, 2016	14.52	14.56	14.20	14.22	889,515	-0.37(-2.55%)
Jul 06, 2016	14.36	14.62	14.23	14.60	1,303,556	+0.20(+1.38%)
Jul 05, 2016	14.32	14.41	14.22	14.40	1,128,174	+0.07(+0.47%)