Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.10	13.13	12.63	12.64	160,497	-0.46(-3.51%)
Nov 29, 2016	13.14	13.30	13.04	13.10	99,221	-0.01(-0.08%)
Nov 28, 2016	13.14	13.22	13.11	13.11	73,943	-0.09(-0.68%)
Nov 25, 2016	13.24	13.28	13.13	13.20	30,406	+0.06(+0.46%)
Nov 23, 2016		13.14	13.14	13.14	0	-0.08(-0.61%)
Nov 22, 2016	13.20	13.30	13.13	13.22	110,983	+0.02(+0.15%)
Nov 21, 2016	14.77	14.77	13.15	13.20	84,903	-0.01(-0.08%)
Nov 18, 2016	13.40	13.40	13.07	13.21	110,704	-0.04(-0.30%)
Nov 17, 2016	13.31	13.50	13.23	13.25	81,524	-0.08(-0.60%)
Nov 16, 2016	13.23	13.47	13.16	13.33	130,721	+0.08(+0.60%)
Nov 15, 2016	13.00	13.31	12.79	13.25	146,589	+0.29(+2.24%)
Nov 14, 2016	12.81	12.99	12.63	12.96	115,457	+0.25(+1.97%)
Nov 11, 2016	12.35	12.83	12.18	12.71	156,539	+0.42(+3.42%)
Nov 10, 2016	12.63	12.69	12.11	12.29	123,827	-0.19(-1.52%)
Nov 09, 2016	12.22	12.64	12.20	12.48	141,703	+0.06(+0.48%)
Nov 08, 2016	11.90	12.49	11.90	12.42	62,091	+0.32(+2.64%)
Nov 07, 2016	11.70	12.26	11.40	12.10	339,067	-0.03(-0.25%)
Nov 04, 2016	12.19	12.31	12.05	12.13	86,103	+0.02(+0.17%)
Nov 03, 2016	12.06	12.13	11.94	12.11	83,806	+0.16(+1.34%)
Nov 02, 2016	12.05	12.14	11.95	11.95	56,420	-0.14(-1.16%)
Nov 01, 2016	12.40	12.40	12.02	12.09	87,209	-0.31(-2.50%)
Oct 31, 2016	12.15	12.46	12.00	12.40	66,535	+0.29(+2.39%)
Oct 28, 2016	12.30	12.30	12.03	12.11	97,980	-0.13(-1.06%)
Oct 27, 2016	12.61	12.73	12.22	12.24	78,819	-0.41(-3.24%)
Oct 26, 2016	12.85	12.97	12.64	12.65	67,996	-0.33(-2.54%)
Oct 25, 2016	13.00	13.01	12.86	12.98	58,666	-0.02(-0.15%)
Oct 24, 2016	12.94	13.11	12.77	13.00	79,028	+0.06(+0.46%)
Oct 21, 2016	12.78	12.94	12.67	12.94	63,771	+0.02(+0.15%)
Oct 20, 2016	12.92	12.94	12.67	12.92	81,996	+0.08(+0.62%)
Oct 19, 2016	12.70	12.93	12.60	12.84	95,013	+0.24(+1.90%)
Oct 18, 2016	12.57	12.65	12.39	12.60	71,899	+0.13(+1.04%)
Oct 17, 2016	12.70	12.70	12.33	12.47	51,408	+0.06(+0.48%)
Oct 14, 2016	12.44	12.54	12.24	12.41	74,373	+0.07(+0.57%)
Oct 13, 2016	12.22	12.35	12.00	12.34	64,332	+0.08(+0.65%)
Oct 12, 2016	12.26	12.35	12.01	12.26	70,949	+0.28(+2.34%)
Oct 11, 2016	12.12	12.12	11.88	11.98	95,023	-0.10(-0.83%)
Oct 10, 2016	11.96	12.18	11.96	12.08	37,972	+0.08(+0.67%)
Oct 07, 2016	12.05	12.19	11.94	12.00	86,238	-0.08(-0.66%)
Oct 06, 2016	12.08	12.18	11.90	12.08	104,881	+0.06(+0.50%)
Oct 05, 2016	12.56	12.56	11.79	12.02	217,311	-0.40(-3.22%)
Oct 04, 2016	12.87	12.87	12.30	12.42	171,996	-0.29(-2.28%)
Oct 03, 2016	12.97	12.99	12.57	12.71	98,261	-0.29(-2.23%)
Sep 30, 2016	13.05	13.14	12.90	13.00	56,687	-0.09(-0.69%)
Sep 29, 2016	13.03	13.20	12.91	13.09	69,566	-0.01(-0.08%)
Sep 28, 2016	13.33	13.33	12.98	13.10	139,969	-0.14(-1.06%)
Sep 27, 2016	13.55	13.55	13.15	13.24	59,600	-0.27(-2.00%)
Sep 26, 2016	13.35	13.58	13.35	13.51	63,066	+0.03(+0.22%)
Sep 23, 2016	13.38	13.57	13.28	13.48	98,815	+0.16(+1.20%)
Sep 22, 2016	14.79	13.60	13.22	13.32	84,167	+0.09(+0.68%)
Sep 21, 2016	13.26	13.35	13.01	13.23	90,064	+0.03(+0.23%)
Sep 20, 2016	13.35	13.39	13.15	13.20	58,707	-0.06(-0.45%)
Sep 19, 2016	13.26	13.40	13.18	13.26	112,522	-0.02(-0.15%)
Sep 16, 2016	12.83	13.28	12.75	13.28	270,204	+0.47(+3.67%)
Sep 15, 2016	12.82	12.92	12.66	12.81	101,735	-0.03(-0.23%)
Sep 14, 2016	12.67	12.92	12.65	12.84	69,046	+0.22(+1.74%)
Sep 13, 2016	12.90	13.00	12.55	12.62	182,826	-0.45(-3.44%)
Sep 12, 2016	12.50	13.09	12.31	13.07	173,058	+0.34(+2.67%)
Sep 09, 2016	13.27	13.30	12.53	12.73	390,447	-0.69(-5.14%)
Sep 08, 2016	13.58	13.60	13.35	13.42	81,610	-0.13(-0.96%)
Sep 07, 2016	13.60	13.60	13.50	13.55	152,587	+0.04(+0.30%)
Sep 06, 2016	13.54	13.60	13.32	13.51	123,263	+0.09(+0.67%)
Sep 02, 2016	13.16	13.42	13.42	13.42	66,200	+0.21(+1.59%)
Sep 01, 2016	13.37	13.43	12.95	13.21	134,279	-0.19(-1.42%)
Aug 31, 2016	13.45	13.50	13.33	13.40	104,278	-0.01(-0.07%)
Aug 30, 2016	13.51	13.61	13.36	13.41	77,003	-0.12(-0.89%)
Aug 29, 2016	13.50	13.70	13.42	13.53	155,090	+0.03(+0.22%)
Aug 26, 2016	13.65	13.83	13.35	13.50	131,380	-0.16(-1.17%)
Aug 25, 2016	13.46	13.72	13.46	13.66	68,322	+0.16(+1.19%)
Aug 24, 2016	13.80	13.85	13.41	13.50	256,011	-0.28(-2.03%)
Aug 23, 2016	13.66	13.85	13.58	13.78	164,718	+0.07(+0.51%)
Aug 22, 2016	13.44	13.73	13.43	13.71	135,956	+0.17(+1.26%)
Aug 19, 2016	13.67	13.74	13.46	13.54	132,296	-0.14(-1.02%)
Aug 18, 2016	13.59	13.72	13.44	13.68	108,581	+0.14(+1.03%)
Aug 17, 2016	13.65	13.65	13.34	13.54	82,912	-0.06(-0.44%)
Aug 16, 2016	13.74	13.74	13.45	13.60	93,609	-0.12(-0.87%)
Aug 15, 2016	13.62	13.75	13.61	13.72	85,593	+0.10(+0.73%)
Aug 12, 2016	13.40	13.66	13.28	13.62	130,412	+0.18(+1.34%)
Aug 11, 2016	13.60	13.60	13.17	13.44	141,130	-0.16(-1.18%)
Aug 10, 2016	13.90	13.90	13.60	13.60	142,344	-0.29(-2.09%)
Aug 09, 2016	13.66	13.89	13.59	13.89	253,820	+0.34(+2.51%)
Aug 08, 2016	13.69	13.90	13.52	13.55	157,647	-0.19(-1.38%)
Aug 05, 2016	13.50	13.79	13.43	13.74	176,099	+0.29(+2.16%)
Aug 04, 2016	13.43	13.50	13.32	13.45	117,257	+0.05(+0.37%)
Aug 03, 2016	13.18	13.42	13.16	13.40	175,781	+0.19(+1.44%)
Aug 02, 2016	13.26	13.34	13.16	13.21	172,427	-0.07(-0.53%)
Aug 01, 2016	13.39	13.39	13.17	13.28	107,254	-0.04(-0.30%)
Jul 29, 2016	13.19	13.46	13.18	13.32	133,546	+0.15(+1.14%)
Jul 28, 2016	13.20	13.26	13.13	13.17	58,890	+0.04(+0.30%)
Jul 27, 2016	13.28	13.29	13.08	13.13	117,568	-0.16(-1.20%)
Jul 26, 2016	13.20	13.33	13.03	13.29	181,363	+0.07(+0.53%)
Jul 25, 2016	13.49	13.49	13.17	13.22	100,663	-0.19(-1.42%)
Jul 22, 2016	13.47	13.49	13.35	13.41	74,156	+0.00(+0.00%)
Jul 21, 2016	13.40	13.61	13.33	13.41	182,735	-0.08(-0.59%)
Jul 20, 2016	13.30	13.50	13.30	13.49	211,332	+0.14(+1.05%)
Jul 19, 2016	13.35	13.44	13.26	13.35	134,849	+0.09(+0.68%)
Jul 18, 2016	13.05	13.30	13.00	13.26	153,082	+0.24(+1.84%)
Jul 15, 2016	12.86	13.06	12.76	13.02	117,567	+0.15(+1.17%)
Jul 14, 2016	13.15	13.15	12.67	12.87	267,742	-0.13(-1.00%)
Jul 13, 2016	13.00	13.09	12.89	13.00	109,059	+0.00(+0.00%)
Jul 12, 2016	13.10	13.16	12.82	13.00	232,683	-0.05(-0.38%)
Jul 11, 2016	12.98	13.16	12.93	13.05	137,153	+0.06(+0.46%)
Jul 08, 2016	12.71	13.04	12.60	12.99	252,480	+0.39(+3.10%)
Jul 07, 2016	12.80	12.85	12.60	12.60	238,725	-0.29(-2.25%)
Jul 06, 2016	12.45	12.99	12.26	12.89	342,392	-0.11(-0.85%)
Jul 05, 2016	12.93	13.06	12.86	13.00	179,129	+0.07(+0.54%)
Jul 01, 2016	13.00	12.93	12.93	12.93	115,400	-0.07(-0.54%)
Jun 30, 2016	12.72	13.03	12.61	13.00	179,722	+0.26(+2.04%)
Jun 29, 2016	12.55	12.83	12.45	12.74	148,218	+0.34(+2.74%)
Jun 28, 2016	12.24	12.43	12.22	12.40	184,756	+0.27(+2.23%)
Jun 27, 2016	12.25	12.28	12.00	12.13	112,012	-0.27(-2.18%)
Jun 24, 2016	12.03	12.55	12.32	12.40	236,203	+0.08(+0.65%)
Jun 23, 2016	12.25	12.35	12.15	12.32	138,547	+0.17(+1.40%)
Jun 22, 2016	11.95	12.33	11.91	12.15	228,768	-0.18(-1.46%)
Jun 21, 2016	12.40	12.45	12.00	12.33	656,479	-0.04(-0.32%)
Jun 20, 2016	12.27	12.47	12.23	12.37	201,176	+0.14(+1.14%)
Jun 17, 2016	12.30	12.30	12.23	12.23	211,484	-0.05(-0.41%)
Jun 16, 2016	12.27	12.30	12.22	12.28	85,611	-0.02(-0.16%)
Jun 15, 2016	12.25	12.34	12.25	12.30	136,468	+0.07(+0.57%)
Jun 14, 2016	12.33	12.33	12.18	12.23	114,020	-0.11(-0.89%)
Jun 13, 2016	12.16	12.39	12.16	12.34	63,285	+0.18(+1.48%)
Jun 10, 2016	12.28	12.47	12.16	12.16	128,354	-0.15(-1.22%)
Jun 09, 2016	12.09	12.40	12.06	12.31	165,220	+0.18(+1.48%)
Jun 08, 2016	12.08	12.19	12.03	12.13	88,337	+0.02(+0.17%)
Jun 07, 2016	12.05	12.19	11.93	12.11	83,621	+0.04(+0.33%)
Jun 06, 2016	12.10	12.10	11.96	12.07	102,080	+0.05(+0.42%)
Jun 03, 2016	12.05	12.09	11.92	12.02	73,008	-0.03(-0.25%)
Jun 02, 2016	11.92	12.07	11.92	12.05	55,247	+0.05(+0.42%)
Jun 01, 2016	11.97	12.02	11.89	12.00	58,544	+0.06(+0.50%)
May 31, 2016	12.10	12.10	11.74	11.94	103,144	-0.09(-0.75%)
May 27, 2016	11.80	12.03	12.03	12.03	57,200	+0.28(+2.38%)
May 26, 2016	11.50	11.80	11.50	11.75	89,396	+0.18(+1.56%)
May 25, 2016	11.60	11.68	11.43	11.57	77,210	-0.05(-0.43%)
May 24, 2016	11.37	11.63	11.37	11.62	69,774	+0.23(+2.02%)
May 23, 2016	11.41	11.50	11.24	11.39	128,455	-0.22(-1.89%)
May 20, 2016	11.49	11.83	11.45	11.61	122,571	+0.05(+0.43%)
May 19, 2016	11.65	11.79	11.10	11.56	241,196	-0.23(-1.95%)
May 18, 2016	11.74	11.94	11.59	11.79	146,421	+0.04(+0.34%)
May 17, 2016	12.07	12.13	11.71	11.75	107,861	-0.42(-3.45%)
May 16, 2016	12.20	12.20	11.90	12.17	103,877	+0.06(+0.50%)
May 13, 2016	11.98	12.19	11.74	12.11	137,735	+0.20(+1.68%)
May 12, 2016	11.92	11.97	11.71	11.91	165,506	+0.01(+0.08%)
May 11, 2016	11.70	11.98	11.59	11.90	146,544	+0.21(+1.80%)
May 10, 2016	11.47	11.87	11.45	11.69	179,974	+0.27(+2.36%)
May 09, 2016	11.30	11.49	11.30	11.42	67,983	+0.09(+0.79%)
May 06, 2016	11.31	11.50	11.25	11.33	150,771	+0.05(+0.44%)
May 05, 2016	11.23	11.36	11.16	11.28	114,454	+0.15(+1.35%)
May 04, 2016	11.07	11.18	11.02	11.13	81,505	+0.07(+0.63%)
May 03, 2016	10.97	11.10	10.90	11.06	73,257	-0.07(-0.63%)
May 02, 2016	10.88	11.14	10.87	11.13	67,174	+0.19(+1.74%)
Apr 29, 2016	10.96	10.98	10.83	10.94	80,855	-0.01(-0.09%)
Apr 28, 2016	10.99	11.08	10.90	10.95	69,866	-0.03(-0.27%)
Apr 27, 2016	11.15	11.19	10.95	10.98	65,661	-0.04(-0.36%)
Apr 26, 2016	10.92	11.22	10.91	11.02	146,713	+0.18(+1.66%)
Apr 25, 2016	10.85	10.93	10.76	10.84	45,103	-0.01(-0.09%)
Apr 22, 2016	10.88	11.00	10.76	10.85	81,781	+0.00(+0.00%)
Apr 21, 2016	10.99	11.19	10.65	10.85	231,761	-0.32(-2.86%)
Apr 20, 2016	11.39	11.45	11.14	11.17	234,614	-0.20(-1.76%)
Apr 19, 2016	11.24	11.45	11.14	11.37	101,474	+0.23(+2.06%)
Apr 18, 2016	11.10	11.20	10.99	11.14	250,838	+0.13(+1.18%)
Apr 15, 2016	10.81	11.14	10.81	11.01	151,937	+0.15(+1.38%)
Apr 14, 2016	11.05	11.05	10.83	10.86	126,943	-0.16(-1.45%)
Apr 13, 2016	11.04	11.09	10.83	11.02	175,176	+0.02(+0.18%)
Apr 12, 2016	10.90	11.09	10.87	11.00	149,223	+0.10(+0.92%)
Apr 11, 2016	10.95	11.05	10.89	10.90	122,514	-0.06(-0.55%)
Apr 08, 2016	10.88	11.08	10.83	10.96	141,682	+0.09(+0.83%)
Apr 07, 2016	10.99	11.00	10.79	10.87	130,845	+0.02(+0.18%)
Apr 06, 2016	10.77	10.89	10.70	10.85	51,590	+0.10(+0.93%)
Apr 05, 2016	10.78	10.90	10.70	10.75	74,779	-0.01(-0.09%)
Apr 04, 2016	10.70	10.85	10.70	10.76	88,308	+0.06(+0.56%)
Apr 01, 2016	10.87	10.89	10.65	10.70	74,539	-0.18(-1.65%)
Mar 31, 2016	10.88	11.04	10.75	10.88	108,364	+0.07(+0.65%)
Mar 30, 2016	10.92	11.05	10.80	10.81	97,930	-0.12(-1.10%)
Mar 29, 2016	10.50	10.97	10.40	10.93	89,491	+0.43(+4.10%)
Mar 28, 2016	10.50	10.51	10.20	10.50	85,538	+0.17(+1.65%)
Mar 24, 2016	10.62	10.33	10.33	10.33	120,200	-0.29(-2.73%)
Mar 23, 2016	10.92	11.00	10.62	10.62	85,478	-0.33(-3.01%)
Mar 22, 2016	10.73	11.03	10.72	10.95	43,218	+0.00(+0.00%)
Mar 21, 2016	10.65	11.10	10.65	10.95	130,639	+0.36(+3.40%)
Mar 18, 2016	11.11	11.19	10.56	10.59	562,558	-0.45(-4.08%)
Mar 17, 2016	10.96	11.12	10.90	11.04	122,483	+0.04(+0.36%)
Mar 16, 2016	10.68	11.06	10.62	11.00	67,077	+0.28(+2.61%)
Mar 15, 2016	10.72	10.78	10.64	10.72	61,916	-0.04(-0.37%)
Mar 14, 2016	10.91	10.91	10.75	10.76	28,566	-0.15(-1.37%)
Mar 11, 2016	10.67	10.95	10.64	10.91	91,787	+0.30(+2.83%)
Mar 10, 2016	10.95	10.99	10.51	10.61	95,501	-0.32(-2.93%)
Mar 09, 2016	10.68	10.95	10.65	10.93	59,889	+0.28(+2.63%)
Mar 08, 2016	10.97	10.98	10.65	10.65	68,178	-0.35(-3.18%)
Mar 07, 2016	11.15	11.26	10.85	11.00	96,308	-0.06(-0.54%)
Mar 04, 2016	10.84	11.15	10.76	11.06	105,710	+0.26(+2.41%)
Mar 03, 2016	10.50	10.81	10.45	10.80	113,633	+0.32(+3.05%)
Mar 02, 2016	10.40	10.50	10.35	10.48	81,401	+0.08(+0.77%)
Mar 01, 2016	10.30	10.40	10.18	10.40	85,445	+0.14(+1.36%)
Feb 29, 2016	10.40	10.45	9.983	10.26	139,235	-0.09(-0.87%)
Feb 26, 2016	10.05	10.37	9.950	10.35	180,823	+0.37(+3.71%)
Feb 25, 2016	9.780	10.09	9.750	9.980	112,933	+0.21(+2.15%)
Feb 24, 2016	9.490	9.780	9.100	9.770	192,661	+0.44(+4.72%)
Feb 23, 2016	9.650	9.700	9.230	9.330	131,425	-0.41(-4.21%)
Feb 22, 2016	9.840	9.970	9.650	9.740	140,216	-0.03(-0.31%)
Feb 19, 2016	9.860	10.05	9.655	9.770	147,568	-0.05(-0.51%)
Feb 18, 2016	9.740	9.870	9.600	9.820	75,898	+0.08(+0.82%)
Feb 17, 2016	9.440	9.850	9.440	9.740	154,977	+0.38(+4.06%)
Feb 16, 2016	9.460	9.540	9.308	9.360	59,680	-0.08(-0.85%)
Feb 12, 2016	9.250	9.440	9.440	9.440	84,100	+0.26(+2.83%)
Feb 11, 2016	9.150	9.320	9.060	9.180	115,910	-0.07(-0.76%)
Feb 10, 2016	9.320	9.470	9.190	9.250	100,096	-0.04(-0.43%)
Feb 09, 2016	9.250	9.497	9.220	9.290	172,681	-0.12(-1.28%)
Feb 08, 2016	9.870	9.870	9.170	9.410	200,739	-0.47(-4.76%)
Feb 05, 2016	10.27	10.27	9.880	9.880	93,903	-0.34(-3.33%)
Feb 04, 2016	10.27	10.33	10.17	10.22	38,266	-0.08(-0.78%)
Feb 03, 2016	10.29	10.37	10.12	10.30	74,723	+0.05(+0.49%)
Feb 02, 2016	10.31	10.37	10.20	10.25	74,780	-0.12(-1.16%)
Feb 01, 2016	10.35	10.48	10.30	10.37	91,567	+0.01(+0.10%)
Jan 29, 2016	10.28	10.50	10.20	10.36	129,550	+0.12(+1.17%)
Jan 28, 2016	10.16	10.39	10.16	10.24	76,216	+0.14(+1.39%)
Jan 27, 2016	10.34	10.34	10.04	10.10	69,253	-0.19(-1.85%)
Jan 26, 2016	10.16	10.40	10.16	10.29	148,502	+0.15(+1.48%)
Jan 25, 2016	10.35	10.38	10.13	10.14	34,099	-0.16(-1.55%)
Jan 22, 2016	10.08	10.34	10.05	10.30	105,919	+0.30(+3.00%)
Jan 21, 2016	9.890	10.09	9.770	10.00	121,443	+0.01(+0.10%)
Jan 20, 2016	10.02	10.06	9.220	9.990	369,783	-0.20(-1.96%)
Jan 19, 2016	10.34	10.37	10.10	10.19	120,744	-0.13(-1.26%)
Jan 15, 2016	10.33	10.32	10.32	10.32	213,600	-0.11(-1.05%)
Jan 14, 2016	10.02	10.66	10.00	10.43	175,687	+0.16(+1.56%)
Jan 13, 2016	10.74	10.92	10.25	10.27	170,687	-0.47(-4.38%)
Jan 12, 2016	11.07	11.29	10.50	10.74	235,664	-0.40(-3.59%)
Jan 11, 2016	11.07	11.21	10.83	11.14	100,327	-0.10(-0.89%)
Jan 08, 2016	11.55	11.59	11.15	11.24	101,180	-0.25(-2.18%)
Jan 07, 2016	11.80	11.90	11.34	11.49	117,093	-0.55(-4.57%)
Jan 06, 2016	12.01	12.07	11.85	12.04	100,712	+0.04(+0.33%)
Jan 05, 2016	12.03	12.14	11.83	12.00	106,321	+0.09(+0.76%)
Jan 04, 2016	11.75	11.93	11.42	11.91	183,028	+0.06(+0.51%)
Dec 31, 2015	11.91	11.85	11.85	11.85	155,000	-0.06(-0.50%)
Dec 30, 2015	12.04	12.04	11.85	11.91	79,868	-0.08(-0.67%)
Dec 29, 2015	11.95	12.03	11.82	11.99	71,277	+0.11(+0.93%)
Dec 28, 2015	11.85	11.97	11.79	11.88	47,790	-0.09(-0.75%)
Dec 24, 2015	11.97	11.97	11.97	11.97	77,400	+0.02(+0.17%)
Dec 23, 2015	11.90	11.97	11.78	11.95	72,394	+0.05(+0.42%)
Dec 22, 2015	12.03	12.03	11.71	11.90	71,837	-0.10(-0.83%)
Dec 21, 2015	12.00	12.06	11.76	12.00	148,338	+0.16(+1.35%)
Dec 18, 2015	11.40	11.87	11.40	11.84	498,503	+0.38(+3.32%)
Dec 17, 2015	11.23	11.63	11.23	11.46	80,705	+0.16(+1.42%)
Dec 16, 2015	11.09	11.31	11.01	11.30	106,932	+0.27(+2.45%)
Dec 15, 2015	10.56	11.07	10.56	11.03	91,721	+0.53(+5.05%)
Dec 14, 2015	10.69	10.92	10.33	10.50	175,207	-0.29(-2.69%)
Dec 11, 2015	11.00	11.00	10.72	10.79	133,702	-0.18(-1.64%)
Dec 10, 2015	11.05	11.10	10.93	10.97	86,048	+0.01(+0.09%)
Dec 09, 2015	11.01	11.28	10.88	10.96	142,050	-0.06(-0.54%)
Dec 08, 2015	11.05	11.24	11.00	11.02	97,782	-0.15(-1.34%)
Dec 07, 2015	11.41	11.41	11.13	11.17	59,093	-0.12(-1.06%)
Dec 04, 2015	11.20	11.55	11.19	11.29	52,380	+0.02(+0.18%)
Dec 03, 2015	11.43	11.46	10.94	11.27	65,246	-0.16(-1.40%)
Dec 02, 2015	11.63	11.67	11.40	11.43	45,456	-0.14(-1.21%)