Physicians Realty Trust (NY: DOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.94	21.09	20.75	21.01	981,520	-0.10(-0.47%)
Jun 29, 2016	21.26	21.36	20.96	21.11	1,604,750	-0.13(-0.61%)
Jun 28, 2016	21.05	21.33	20.89	21.24	1,430,517	+0.32(+1.53%)
Jun 27, 2016	20.54	20.96	20.23	20.92	2,203,640	+0.37(+1.80%)
Jun 24, 2016	20.34	20.73	19.97	20.55	4,674,515	+0.35(+1.73%)
Jun 23, 2016	20.14	20.36	20.12	20.20	1,121,095	+0.11(+0.55%)
Jun 22, 2016	20.11	20.18	19.91	20.09	1,137,969	-0.21(-1.03%)
Jun 21, 2016	20.25	20.44	20.18	20.30	918,237	-0.03(-0.15%)
Jun 20, 2016	20.39	20.56	20.26	20.33	1,447,611	-0.05(-0.25%)
Jun 17, 2016	20.21	20.38	19.86	20.38	4,827,744	+0.14(+0.69%)
Jun 16, 2016	20.13	20.25	20.04	20.24	1,416,354	+0.11(+0.55%)
Jun 15, 2016	19.89	20.29	19.85	20.13	938,131	+0.29(+1.46%)
Jun 14, 2016	19.93	19.93	19.72	19.84	835,072	-0.12(-0.60%)
Jun 13, 2016	20.00	20.25	19.93	19.96	1,403,392	+0.09(+0.45%)
Jun 10, 2016	19.76	19.91	19.74	19.87	895,317	+0.09(+0.46%)
Jun 09, 2016	19.51	19.91	19.45	19.78	1,712,963	+0.27(+1.38%)
Jun 08, 2016	19.50	19.58	19.36	19.51	1,910,141	+0.02(+0.10%)
Jun 07, 2016	19.45	19.65	19.40	19.49	1,005,781	+0.09(+0.46%)
Jun 06, 2016	19.77	19.87	19.24	19.40	2,054,375	-0.37(-1.87%)
Jun 03, 2016	19.74	19.82	19.56	19.77	1,372,166	+0.26(+1.33%)
Jun 02, 2016	19.30	19.53	19.16	19.51	1,690,508	+0.20(+1.04%)
Jun 01, 2016	18.99	19.41	18.92	19.31	1,802,859	+0.32(+1.69%)
May 31, 2016	19.05	19.07	18.84	18.99	1,512,182	-0.06(-0.31%)
May 27, 2016	18.94	19.05	19.05	19.05	894,300	+0.10(+0.53%)
May 26, 2016	18.76	19.00	18.68	18.95	998,512	+0.20(+1.07%)
May 25, 2016	18.93	18.96	18.59	18.75	1,526,653	-0.18(-0.95%)
May 24, 2016	18.89	19.00	18.77	18.93	943,016	+0.13(+0.69%)
May 23, 2016	18.83	18.89	18.63	18.80	808,579	+0.03(+0.16%)
May 20, 2016	18.66	18.79	18.60	18.77	1,178,101	+0.16(+0.86%)
May 19, 2016	18.75	18.75	18.43	18.61	895,239	-0.13(-0.69%)
May 18, 2016	18.97	19.03	18.57	18.74	828,948	-0.23(-1.21%)
May 17, 2016	19.25	19.25	18.93	18.97	1,053,454	-0.28(-1.45%)
May 16, 2016	19.23	19.34	19.18	19.25	863,100	+0.01(+0.05%)
May 13, 2016	19.03	19.29	18.87	19.24	831,651	+0.19(+1.00%)
May 12, 2016	19.19	19.22	18.99	19.05	1,409,702	-0.15(-0.78%)
May 11, 2016	19.38	19.38	18.86	19.20	957,668	-0.20(-1.03%)
May 10, 2016	19.60	19.75	19.38	19.40	1,595,680	-0.16(-0.82%)
May 09, 2016	19.49	19.73	19.43	19.56	2,083,611	+0.24(+1.24%)
May 06, 2016	18.94	19.42	18.84	19.32	1,876,504	+0.44(+2.33%)
May 05, 2016	18.93	19.11	18.28	18.88	1,647,381	+0.00(+0.00%)
May 04, 2016	18.32	19.00	18.31	18.88	2,006,993	+0.48(+2.61%)
May 03, 2016	18.33	18.44	18.13	18.40	1,713,022	+0.06(+0.33%)
May 02, 2016	18.23	18.54	18.16	18.34	1,658,321	+0.21(+1.16%)
Apr 29, 2016	18.28	18.35	18.04	18.13	5,211,539	-0.17(-0.93%)
Apr 28, 2016	18.10	18.49	18.05	18.30	1,051,931	+0.05(+0.27%)
Apr 27, 2016	18.25	18.36	18.10	18.25	1,448,069	-0.01(-0.05%)
Apr 26, 2016	18.29	18.53	18.09	18.26	1,648,057	+0.00(+0.00%)
Apr 25, 2016	18.00	18.26	17.91	18.26	1,179,578	+0.20(+1.11%)
Apr 22, 2016	17.96	18.25	17.87	18.06	1,266,536	+0.19(+1.06%)
Apr 21, 2016	18.36	18.45	17.83	17.87	2,031,702	-0.39(-2.14%)
Apr 20, 2016	18.74	18.84	18.24	18.26	2,326,600	-0.51(-2.72%)
Apr 19, 2016	18.67	18.83	18.50	18.77	2,776,405	+0.21(+1.13%)
Apr 18, 2016	18.54	18.63	18.39	18.56	919,270	+0.06(+0.32%)
Apr 15, 2016	18.39	18.54	18.29	18.50	1,972,030	+0.10(+0.54%)
Apr 14, 2016	18.46	18.60	18.35	18.40	934,658	-0.04(-0.22%)
Apr 13, 2016	18.75	18.75	18.21	18.44	1,552,750	-0.27(-1.44%)
Apr 12, 2016	18.58	18.73	18.43	18.71	1,223,921	+0.13(+0.70%)
Apr 11, 2016	18.57	18.75	18.50	18.58	2,610,053	+0.06(+0.32%)
Apr 08, 2016	18.40	18.54	18.17	18.52	1,383,953	+0.22(+1.20%)
Apr 07, 2016	18.33	18.54	18.23	18.30	2,456,708	-0.04(-0.22%)
Apr 06, 2016	18.27	18.45	18.21	18.34	15,905,874	-0.12(-0.65%)
Apr 05, 2016	18.55	18.65	18.43	18.46	1,075,474	-0.14(-0.75%)
Apr 04, 2016	18.38	18.73	18.31	18.60	815,705	+0.25(+1.36%)
Apr 01, 2016	18.52	18.70	18.33	18.35	947,365	-0.23(-1.24%)
Mar 31, 2016	18.35	18.83	18.34	18.58	1,357,956	+0.25(+1.36%)
Mar 30, 2016	18.65	18.82	18.26	18.33	865,493	-0.53(-2.81%)
Mar 29, 2016	18.25	18.90	18.18	18.86	1,476,482	+0.59(+3.23%)
Mar 28, 2016	18.23	18.29	18.01	18.27	566,562	+0.03(+0.16%)
Mar 24, 2016	18.02	18.24	18.24	18.24	784,600	+0.21(+1.16%)
Mar 23, 2016	18.25	18.26	17.99	18.03	1,056,695	-0.23(-1.26%)
Mar 22, 2016	18.09	18.40	18.09	18.26	1,235,630	+0.06(+0.33%)
Mar 21, 2016	18.15	18.34	17.95	18.20	989,023	+0.01(+0.05%)
Mar 18, 2016	18.42	18.42	17.94	18.19	3,074,249	-0.14(-0.76%)
Mar 17, 2016	18.25	18.34	18.07	18.33	1,105,038	+0.09(+0.49%)
Mar 16, 2016	17.93	18.36	17.83	18.24	1,572,472	+0.27(+1.50%)
Mar 15, 2016	17.79	18.11	17.79	17.97	898,349	+0.07(+0.39%)
Mar 14, 2016	17.44	17.95	17.36	17.90	1,329,519	+0.46(+2.64%)
Mar 11, 2016	17.46	17.66	17.36	17.44	1,527,350	+0.13(+0.75%)
Mar 10, 2016	17.64	17.87	17.28	17.31	770,509	-0.23(-1.31%)
Mar 09, 2016	17.37	17.83	17.37	17.54	812,045	+0.18(+1.04%)
Mar 08, 2016	17.91	18.01	17.35	17.36	1,407,910	-0.48(-2.69%)
Mar 07, 2016	17.75	17.95	17.66	17.84	1,830,398	+0.04(+0.22%)
Mar 04, 2016	17.67	17.85	17.42	17.80	1,158,657	+0.13(+0.74%)
Mar 03, 2016	17.61	17.74	17.51	17.67	609,392	+0.03(+0.17%)
Mar 02, 2016	17.38	17.72	17.35	17.64	921,014	+0.23(+1.32%)
Mar 01, 2016	17.33	17.65	17.33	17.41	1,556,251	+0.23(+1.34%)
Feb 29, 2016	17.71	17.84	17.10	17.18	3,555,972	-0.43(-2.44%)
Feb 26, 2016	17.73	17.84	17.56	17.61	1,162,109	-0.12(-0.68%)
Feb 25, 2016	17.45	17.83	17.37	17.73	814,710	+0.41(+2.37%)
Feb 24, 2016	17.37	17.53	17.17	17.32	1,062,966	-0.10(-0.57%)
Feb 23, 2016	17.37	17.62	17.25	17.42	859,828	+0.13(+0.75%)
Feb 22, 2016	17.34	17.44	17.05	17.29	946,362	+0.09(+0.52%)
Feb 19, 2016	16.69	17.34	16.65	17.20	1,616,712	+0.54(+3.24%)
Feb 18, 2016	16.84	17.02	16.63	16.66	1,166,928	-0.12(-0.72%)
Feb 17, 2016	16.91	17.13	16.73	16.78	893,917	-0.03(-0.18%)
Feb 16, 2016	16.72	16.86	16.61	16.81	589,658	+0.30(+1.82%)
Feb 12, 2016	16.43	16.51	16.51	16.51	709,300	+0.13(+0.79%)
Feb 11, 2016	16.31	16.50	16.00	16.38	664,065	-0.15(-0.91%)
Feb 10, 2016	16.45	16.79	16.41	16.53	927,897	+0.12(+0.73%)
Feb 09, 2016	16.97	17.02	16.33	16.41	1,986,851	-0.73(-4.26%)
Feb 08, 2016	17.21	17.24	16.91	17.14	1,670,302	-0.16(-0.92%)
Feb 05, 2016	17.47	17.47	17.27	17.30	1,116,799	-0.16(-0.92%)
Feb 04, 2016	17.43	17.50	17.20	17.46	844,233	+0.00(+0.00%)
Feb 03, 2016	17.29	17.47	17.13	17.46	886,201	+0.26(+1.51%)
Feb 02, 2016	17.24	17.31	17.06	17.20	1,784,204	-0.02(-0.12%)
Feb 01, 2016	17.04	17.30	16.90	17.22	1,398,633	+0.15(+0.88%)
Jan 29, 2016	16.92	17.17	16.85	17.07	2,737,350	+0.26(+1.55%)
Jan 28, 2016	17.03	17.26	16.71	16.81	1,686,772	-0.18(-1.06%)
Jan 27, 2016	17.09	17.11	16.75	16.99	1,964,358	-0.13(-0.76%)
Jan 26, 2016	17.03	17.16	16.83	17.12	1,409,164	+0.36(+2.15%)
Jan 25, 2016	16.73	17.00	16.58	16.76	1,226,497	+0.02(+0.12%)
Jan 22, 2016	16.36	16.82	16.26	16.74	1,763,419	+0.45(+2.76%)
Jan 21, 2016	15.96	16.45	15.70	16.29	2,243,201	+0.43(+2.71%)
Jan 20, 2016	15.52	15.87	15.41	15.86	8,770,320	-0.52(-3.17%)
Jan 19, 2016	16.08	16.42	16.01	16.38	578,289	+0.39(+2.44%)
Jan 15, 2016	15.88	15.99	15.99	15.99	770,300	-0.09(-0.56%)
Jan 14, 2016	16.19	16.37	16.03	16.08	698,313	-0.07(-0.43%)
Jan 13, 2016	16.34	16.51	16.03	16.15	749,765	-0.41(-2.48%)
Jan 12, 2016	16.65	16.65	16.38	16.56	682,857	-0.02(-0.12%)
Jan 11, 2016	16.36	16.69	16.35	16.58	469,773	+0.32(+1.97%)
Jan 08, 2016	16.43	16.49	16.25	16.26	564,144	-0.11(-0.67%)
Jan 07, 2016	16.52	16.60	16.36	16.37	684,354	-0.37(-2.21%)
Jan 06, 2016	17.02	17.12	16.57	16.74	761,918	-0.35(-2.05%)
Jan 05, 2016	16.72	17.13	16.67	17.09	774,322	+0.43(+2.58%)
Jan 04, 2016	16.72	16.81	16.54	16.66	614,041	-0.20(-1.19%)
Dec 31, 2015	17.00	16.86	16.86	16.86	416,800	-0.11(-0.65%)
Dec 30, 2015	16.95	17.00	16.92	16.97	345,677	+0.02(+0.12%)
Dec 29, 2015	16.89	16.96	16.86	16.95	498,917	+0.17(+1.01%)
Dec 28, 2015	16.60	16.81	16.53	16.78	470,200	+0.17(+1.02%)
Dec 24, 2015	16.74	16.61	16.61	16.61	252,000	-0.15(-0.89%)
Dec 23, 2015	16.69	16.82	16.69	16.76	487,477	+0.10(+0.60%)
Dec 22, 2015	16.42	16.74	16.42	16.66	740,956	+0.29(+1.77%)
Dec 21, 2015	16.42	16.46	16.31	16.37	426,483	+0.03(+0.18%)
Dec 18, 2015	16.31	16.45	16.23	16.34	1,263,405	-0.08(-0.49%)
Dec 17, 2015	16.30	16.49	16.28	16.42	833,009	+0.29(+1.80%)
Dec 16, 2015	15.96	16.13	15.88	16.13	645,062	+0.18(+1.13%)
Dec 15, 2015	15.84	16.06	15.84	15.95	569,634	+0.17(+1.08%)
Dec 14, 2015	15.73	15.93	15.65	15.78	1,488,909	+0.02(+0.13%)
Dec 11, 2015	15.58	15.77	15.54	15.76	718,537	+0.01(+0.06%)
Dec 10, 2015	15.84	16.03	15.73	15.75	323,535	-0.09(-0.57%)
Dec 09, 2015	15.59	15.92	15.59	15.84	461,280	-0.16(-1.00%)
Dec 08, 2015	15.87	16.10	15.83	16.00	467,490	+0.29(+1.85%)
Dec 07, 2015	15.84	15.90	15.63	15.71	250,540	-0.16(-1.01%)
Dec 04, 2015	15.64	16.00	15.59	15.87	444,477	+0.27(+1.73%)
Dec 03, 2015	15.89	15.89	15.50	15.60	381,859	-0.32(-2.01%)
Dec 02, 2015	16.24	16.24	15.91	15.92	465,752	-0.29(-1.79%)
Dec 01, 2015	16.08	16.26	16.07	16.21	414,240	+0.20(+1.25%)
Nov 30, 2015	16.21	16.26	16.01	16.01	646,214	-0.14(-0.87%)
Nov 27, 2015	16.01	16.21	16.00	16.15	149,731	+0.11(+0.69%)
Nov 25, 2015	15.93	16.04	16.04	16.04	266,200	+0.10(+0.63%)
Nov 24, 2015	15.92	15.98	15.67	15.94	359,771	+0.00(+0.00%)
Nov 23, 2015	15.88	16.04	15.81	15.94	296,848	+0.06(+0.38%)
Nov 20, 2015	15.67	15.88	15.67	15.88	361,385	+0.31(+1.99%)
Nov 19, 2015	15.53	15.62	15.38	15.57	598,800	+0.07(+0.45%)
Nov 18, 2015	15.45	15.51	15.28	15.50	391,856	+0.03(+0.19%)
Nov 17, 2015	15.35	15.54	15.30	15.47	458,385	+0.12(+0.78%)
Nov 16, 2015	15.15	15.41	15.13	15.35	749,924	+0.19(+1.25%)
Nov 13, 2015	15.23	15.33	15.04	15.16	435,316	-0.07(-0.46%)
Nov 12, 2015	15.31	15.39	15.23	15.23	333,671	-0.12(-0.78%)
Nov 11, 2015	15.55	15.56	15.30	15.35	395,345	-0.20(-1.29%)
Nov 10, 2015	15.30	15.61	15.28	15.55	866,278	+0.26(+1.70%)
Nov 09, 2015	15.63	15.65	15.21	15.29	799,030	-0.34(-2.18%)
Nov 06, 2015	15.83	15.90	15.35	15.63	905,259	-0.29(-1.82%)
Nov 05, 2015	15.81	16.81	15.63	15.92	706,923	+0.10(+0.63%)
Nov 04, 2015	15.85	15.85	15.61	15.82	689,739	-0.03(-0.19%)
Nov 03, 2015	15.89	15.92	15.67	15.85	560,157	-0.09(-0.56%)
Nov 02, 2015	15.97	15.98	15.67	15.94	901,083	-0.04(-0.25%)
Oct 30, 2015	16.05	16.16	15.80	15.98	2,559,522	-0.08(-0.50%)
Oct 29, 2015	16.17	16.27	15.98	16.06	574,085	-0.13(-0.80%)
Oct 28, 2015	16.22	16.38	15.80	16.19	579,754	-0.05(-0.31%)
Oct 27, 2015	16.04	16.28	15.97	16.24	1,072,881	+0.17(+1.06%)
Oct 26, 2015	15.97	16.20	15.86	16.07	656,490	+0.09(+0.56%)
Oct 23, 2015	16.38	16.45	15.98	15.98	1,421,156	-0.35(-2.14%)
Oct 22, 2015	16.29	16.36	16.19	16.33	783,103	+0.18(+1.11%)
Oct 21, 2015	16.23	16.32	16.13	16.15	600,170	-0.08(-0.49%)
Oct 20, 2015	16.10	16.25	15.99	16.23	929,192	+0.06(+0.37%)
Oct 19, 2015	15.85	16.22	15.78	16.17	1,277,220	+0.30(+1.89%)
Oct 16, 2015	15.70	15.95	15.68	15.87	1,085,787	+0.20(+1.28%)
Oct 15, 2015	15.16	15.70	14.68	15.67	1,614,882	+0.45(+2.96%)
Oct 14, 2015	15.18	15.29	15.10	15.22	7,893,244	-0.56(-3.55%)
Oct 13, 2015	15.85	16.00	15.64	15.78	340,858	-0.12(-0.75%)
Oct 12, 2015	15.80	16.00	15.77	15.90	288,649	+0.09(+0.57%)
Oct 09, 2015	15.79	15.85	15.63	15.81	476,622	+0.04(+0.25%)
Oct 08, 2015	15.67	16.00	15.60	15.77	1,011,404	+0.22(+1.41%)
Oct 07, 2015	15.32	15.57	15.23	15.55	777,120	+0.25(+1.63%)
Oct 06, 2015	15.36	15.41	15.22	15.30	632,299	-0.05(-0.33%)
Oct 05, 2015	15.21	15.44	15.11	15.35	294,337	+0.18(+1.19%)
Oct 02, 2015	14.98	15.20	14.75	15.17	278,198	+0.13(+0.86%)
Oct 01, 2015	15.09	15.13	14.74	15.04	289,616	-0.05(-0.33%)
Sep 30, 2015	15.12	15.12	14.95	15.09	469,703	+0.06(+0.40%)
Sep 29, 2015	14.97	15.09	14.78	15.03	368,237	+0.07(+0.47%)
Sep 28, 2015	15.20	15.24	14.86	14.96	266,641	-0.32(-2.09%)
Sep 25, 2015	15.28	15.41	15.22	15.28	542,244	-0.02(-0.13%)
Sep 24, 2015	15.41	15.47	15.28	15.30	297,050	-0.13(-0.84%)
Sep 23, 2015	15.36	15.49	15.28	15.43	272,229	+0.13(+0.85%)
Sep 22, 2015	15.27	15.44	15.16	15.30	402,394	-0.07(-0.46%)
Sep 21, 2015	15.38	15.47	15.04	15.37	435,656	+0.00(+0.00%)
Sep 18, 2015	14.84	15.46	14.82	15.37	1,164,439	+0.39(+2.60%)
Sep 17, 2015	14.58	15.11	14.51	14.98	357,578	+0.39(+2.67%)
Sep 16, 2015	14.42	14.64	14.33	14.59	335,409	+0.17(+1.18%)
Sep 15, 2015	14.24	14.45	14.11	14.42	239,872	+0.19(+1.34%)
Sep 14, 2015	14.14	14.29	14.10	14.23	213,284	+0.09(+0.64%)
Sep 11, 2015	14.03	14.19	13.86	14.14	367,239	+0.07(+0.50%)
Sep 10, 2015	14.10	14.27	14.05	14.07	256,353	-0.05(-0.35%)
Sep 09, 2015	14.34	14.35	14.10	14.12	261,120	-0.14(-0.98%)
Sep 08, 2015	14.21	14.33	14.14	14.26	296,344	+0.20(+1.42%)
Sep 04, 2015	14.26	14.06	14.06	14.06	252,500	-0.31(-2.16%)
Sep 03, 2015	14.51	14.58	14.36	14.37	279,953	-0.10(-0.69%)
Sep 02, 2015	14.51	14.58	14.37	14.47	434,674	+0.07(+0.49%)
Sep 01, 2015	14.32	14.54	14.21	14.40	494,957	-0.10(-0.69%)
Aug 31, 2015	14.62	14.75	14.41	14.50	1,176,256	-0.10(-0.68%)
Aug 28, 2015	14.63	14.70	14.53	14.60	263,735	-0.04(-0.27%)
Aug 27, 2015	14.60	14.68	14.27	14.64	548,472	+0.14(+0.97%)
Aug 26, 2015	14.68	14.70	14.30	14.50	426,918	+0.06(+0.42%)
Aug 25, 2015	14.87	14.95	14.40	14.44	414,500	-0.05(-0.35%)
Aug 24, 2015	15.07	15.50	14.37	14.49	697,393	-1.09(-7.00%)
Aug 21, 2015	15.75	15.87	15.51	15.58	350,727	-0.37(-2.32%)
Aug 20, 2015	15.89	16.03	15.68	15.95	297,597	+0.00(+0.00%)
Aug 19, 2015	15.94	16.04	15.73	15.95	236,123	-0.04(-0.25%)
Aug 18, 2015	15.68	16.17	15.64	15.99	763,076	+0.29(+1.85%)
Aug 17, 2015	15.54	15.72	15.35	15.70	377,746	+0.18(+1.16%)
Aug 14, 2015	15.27	15.58	15.27	15.52	562,840	+0.23(+1.50%)
Aug 13, 2015	15.37	15.49	15.14	15.29	287,440	-0.09(-0.59%)
Aug 12, 2015	15.40	15.50	15.18	15.38	555,444	-0.04(-0.26%)
Aug 11, 2015	15.14	15.49	15.03	15.42	704,360	+0.23(+1.51%)
Aug 10, 2015	15.66	15.67	14.92	15.19	815,274	-0.51(-3.25%)
Aug 07, 2015	16.12	16.12	15.32	15.70	827,825	+0.06(+0.38%)
Aug 06, 2015	15.79	15.81	15.35	15.64	391,632	-0.14(-0.89%)
Aug 05, 2015	15.99	15.99	15.69	15.78	289,628	-0.15(-0.94%)
Aug 04, 2015	16.11	16.11	15.90	15.93	221,429	-0.15(-0.93%)
Aug 03, 2015	16.09	16.21	15.99	16.08	204,689	+0.04(+0.25%)
Jul 31, 2015	15.93	16.14	15.85	16.04	257,675	+0.16(+1.01%)
Jul 30, 2015	16.00	16.00	15.82	15.88	184,356	-0.13(-0.81%)
Jul 29, 2015	15.91	16.07	15.73	16.01	270,477	+0.10(+0.63%)
Jul 28, 2015	16.00	16.00	15.83	15.91	219,392	-0.06(-0.38%)
Jul 27, 2015	15.94	16.11	15.91	15.97	183,797	+0.01(+0.06%)
Jul 24, 2015	16.00	16.06	15.86	15.96	565,909	-0.10(-0.62%)
Jul 23, 2015	16.20	16.27	15.78	16.06	351,148	-0.13(-0.80%)
Jul 22, 2015	16.02	16.25	16.02	16.19	739,630	+0.13(+0.81%)
Jul 21, 2015	16.11	16.20	16.01	16.06	760,962	-0.07(-0.43%)
Jul 20, 2015	16.13	16.22	16.03	16.13	500,036	-0.01(-0.06%)
Jul 17, 2015	16.08	16.14	15.99	16.14	271,254	+0.05(+0.31%)
Jul 16, 2015	15.77	16.12	15.77	16.09	433,638	+0.36(+2.29%)
Jul 15, 2015	15.83	15.97	15.67	15.73	391,158	-0.34(-2.12%)
Jul 14, 2015	16.16	16.16	16.02	16.07	305,837	-0.05(-0.31%)
Jul 13, 2015	16.19	16.29	16.00	16.12	488,117	+0.04(+0.25%)
Jul 10, 2015	16.01	16.15	15.98	16.08	557,942	+0.16(+1.01%)
Jul 09, 2015	16.25	16.27	15.84	15.92	725,668	-0.23(-1.42%)
Jul 08, 2015	16.09	16.21	16.06	16.15	353,266	+0.07(+0.44%)
Jul 07, 2015	16.02	16.15	15.92	16.08	495,715	+0.12(+0.75%)
Jul 06, 2015	15.70	15.96	15.66	15.96	698,803	+0.22(+1.40%)
Jul 02, 2015	15.63	15.74	15.74	15.74	770,500	+0.16(+1.03%)

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.