Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	12.43	12.60	12.33	12.51	107,098	+0.19(+1.51%)
Nov 27, 2015	12.14	12.36	12.10	12.32	55,017	+0.18(+1.50%)
Nov 25, 2015	12.11	12.14	12.14	12.14	146,827	+0.09(+0.75%)
Nov 24, 2015	11.54	12.35	11.51	12.05	291,590	+0.74(+6.55%)
Nov 23, 2015	11.40	11.43	11.31	11.31	35,457	-0.13(-1.17%)
Nov 20, 2015	11.48	11.52	11.29	11.45	61,686	+0.05(+0.48%)
Nov 19, 2015	11.48	11.53	11.33	11.39	52,957	+0.03(+0.24%)
Nov 18, 2015	11.33	11.49	11.31	11.36	32,397	-0.04(-0.35%)
Nov 17, 2015	11.38	11.41	11.33	11.40	29,022	+0.08(+0.67%)
Nov 16, 2015	11.22	11.43	11.15	11.33	30,433	+0.06(+0.54%)
Nov 13, 2015	11.30	11.36	11.22	11.27	44,501	-0.06(-0.50%)
Nov 12, 2015	11.33	11.44	11.28	11.32	49,477	-0.00(-0.04%)
Nov 11, 2015	11.42	11.54	11.33	11.33	21,671	-0.07(-0.64%)
Nov 10, 2015	11.21	11.45	11.21	11.40	61,796	+0.22(+1.93%)
Nov 09, 2015	11.01	11.27	10.96	11.18	27,711	+0.26(+2.34%)
Nov 06, 2015	10.94	11.12	10.89	10.93	61,309	-0.09(-0.86%)
Nov 05, 2015	10.97	11.15	10.83	11.02	42,927	+0.06(+0.57%)
Nov 04, 2015	10.98	10.98	10.81	10.96	69,757	-0.08(-0.70%)
Nov 03, 2015	10.85	11.19	10.82	11.04	27,234	+0.00(+0.04%)
Nov 02, 2015	10.84	11.08	10.84	11.03	39,118	+0.28(+2.63%)
Oct 30, 2015	10.70	10.80	10.69	10.75	57,315	+0.15(+1.38%)
Oct 29, 2015	10.70	10.77	10.60	10.60	62,301	-0.08(-0.75%)
Oct 28, 2015	10.66	10.73	10.59	10.68	35,066	+0.12(+1.15%)
Oct 27, 2015	10.69	10.70	10.54	10.56	37,655	-0.10(-0.96%)
Oct 26, 2015	10.78	10.78	10.63	10.66	21,652	-0.09(-0.86%)
Oct 23, 2015	10.64	10.76	10.60	10.76	50,102	+0.12(+1.08%)
Oct 22, 2015	10.62	10.80	10.57	10.64	58,792	+0.10(+0.97%)
Oct 21, 2015	10.59	10.59	10.54	10.54	22,024	-0.07(-0.65%)
Oct 20, 2015	10.59	10.61	10.57	10.61	52,509	-0.02(-0.16%)
Oct 19, 2015	10.60	10.72	10.59	10.62	32,692	-0.02(-0.20%)
Oct 16, 2015	10.69	10.69	10.56	10.65	30,857	+0.00(+0.00%)
Oct 15, 2015	10.58	10.65	10.50	10.65	41,636	+0.10(+0.99%)
Oct 14, 2015	10.55	10.68	10.54	10.54	21,156	+0.04(+0.40%)
Oct 13, 2015	10.54	10.70	10.50	10.50	42,279	-0.09(-0.89%)
Oct 12, 2015	10.54	10.65	10.54	10.59	45,721	+0.01(+0.10%)
Oct 09, 2015	10.61	10.61	10.50	10.58	38,694	-0.01(-0.10%)
Oct 08, 2015	10.78	10.89	10.59	10.59	45,449	-0.30(-2.79%)
Oct 07, 2015	10.64	10.90	10.49	10.90	54,659	+0.26(+2.47%)
Oct 06, 2015	10.53	10.65	10.53	10.64	34,027	-0.03(-0.27%)
Oct 05, 2015	10.54	10.69	10.54	10.66	41,621	+0.18(+1.68%)
Oct 02, 2015	10.52	10.52	10.43	10.49	31,296	-0.09(-0.89%)
Oct 01, 2015	10.43	10.58	10.43	10.58	29,246	+0.14(+1.30%)
Sep 30, 2015	10.57	10.59	10.38	10.45	86,408	+0.11(+1.10%)
Sep 29, 2015	10.45	10.46	10.09	10.33	54,421	-0.12(-1.18%)
Sep 28, 2015	10.53	10.67	10.45	10.46	109,438	-0.19(-1.77%)
Sep 25, 2015	10.76	10.76	10.55	10.65	63,664	-0.02(-0.22%)
Sep 24, 2015	10.70	10.72	10.57	10.67	26,219	+0.01(+0.14%)
Sep 23, 2015	10.68	10.75	10.64	10.65	44,162	-0.04(-0.41%)
Sep 22, 2015	10.75	10.78	10.59	10.70	221,113	-0.08(-0.78%)
Sep 21, 2015	10.86	10.89	10.73	10.78	15,264	+0.05(+0.49%)
Sep 18, 2015	10.89	11.09	10.72	10.73	64,761	-0.29(-2.59%)
Sep 17, 2015	10.82	11.02	10.82	11.02	27,511	+0.17(+1.57%)
Sep 16, 2015	10.82	11.01	10.81	10.85	53,696	-0.09(-0.79%)
Sep 15, 2015	10.80	10.93	10.79	10.93	31,544	+0.11(+1.01%)
Sep 14, 2015	10.75	10.84	10.60	10.82	64,051	+0.02(+0.17%)
Sep 11, 2015	10.95	10.96	10.71	10.80	88,587	-0.25(-2.30%)
Sep 10, 2015	11.01	11.23	10.96	11.06	70,372	+0.00(+0.02%)
Sep 09, 2015	11.18	11.21	11.05	11.05	105,811	-0.20(-1.81%)
Sep 08, 2015	11.21	11.26	11.13	11.26	55,703	+0.09(+0.79%)
Sep 04, 2015	11.13	11.17	11.17	11.17	29,556	-0.05(-0.49%)
Sep 03, 2015	11.33	11.37	11.13	11.22	74,238	-0.11(-0.94%)
Sep 02, 2015	11.22	11.41	11.22	11.33	55,884	+0.00(+0.00%)
Sep 01, 2015	11.37	11.40	11.19	11.33	44,925	-0.19(-1.66%)
Aug 31, 2015	11.12	11.52	11.12	11.52	61,939	+0.32(+2.87%)
Aug 28, 2015	11.20	11.27	11.07	11.20	41,292	-0.09(-0.82%)
Aug 27, 2015	10.98	11.38	10.98	11.29	63,135	+0.28(+2.51%)
Aug 26, 2015	10.77	11.03	10.71	11.02	128,950	+0.42(+4.00%)
Aug 25, 2015	11.05	11.05	10.59	10.59	105,138	-0.17(-1.62%)
Aug 24, 2015	11.03	11.04	10.61	10.77	318,772	-0.45(-4.00%)
Aug 21, 2015	10.92	11.40	10.61	11.22	107,436	-0.22(-1.89%)
Aug 20, 2015	11.69	11.69	11.43	11.43	61,452	-0.27(-2.29%)
Aug 19, 2015	11.68	11.83	11.68	11.70	19,106	-0.04(-0.32%)
Aug 18, 2015	11.82	11.82	11.69	11.74	53,468	-0.17(-1.43%)
Aug 17, 2015	11.69	11.95	11.69	11.91	18,467	+0.12(+1.05%)
Aug 14, 2015	11.74	11.93	11.69	11.78	26,028	+0.05(+0.41%)
Aug 13, 2015	11.75	12.02	11.74	11.74	9,581	-0.04(-0.37%)
Aug 12, 2015	11.69	11.81	11.67	11.78	50,846	-0.18(-1.47%)
Aug 11, 2015	12.01	12.26	11.89	11.96	59,941	-0.14(-1.15%)
Aug 10, 2015	11.96	12.10	11.96	12.10	52,967	+0.14(+1.18%)
Aug 07, 2015	11.89	12.06	11.89	11.95	35,500	+0.08(+0.64%)
Aug 06, 2015	12.05	12.08	11.88	11.88	40,835	-0.29(-2.36%)
Aug 05, 2015	12.17	12.26	11.94	12.17	14,601	-0.04(-0.33%)
Aug 04, 2015	12.26	12.45	12.11	12.21	58,397	-0.12(-0.95%)
Aug 03, 2015	12.08	12.36	12.08	12.32	33,717	+0.17(+1.42%)
Jul 31, 2015	12.13	12.23	11.92	12.15	56,962	+0.06(+0.54%)
Jul 30, 2015	12.06	12.30	12.06	12.09	18,787	+0.06(+0.49%)
Jul 29, 2015	12.18	12.21	11.99	12.03	22,271	-0.00(-0.03%)
Jul 28, 2015	12.00	12.27	12.00	12.03	35,867	+0.02(+0.19%)
Jul 27, 2015	11.99	12.13	11.96	12.01	139,771	-0.04(-0.30%)
Jul 24, 2015	12.33	12.33	12.02	12.04	52,142	-0.28(-2.26%)
Jul 23, 2015	12.52	12.52	12.32	12.32	23,311	-0.20(-1.59%)
Jul 22, 2015	12.16	12.52	12.16	12.52	90,770	+0.39(+3.25%)
Jul 21, 2015	12.52	12.53	11.97	12.13	144,620	-0.40(-3.17%)
Jul 20, 2015	12.46	12.53	12.44	12.53	59,932	+0.08(+0.61%)
Jul 17, 2015	12.45	12.55	12.38	12.45	115,230	-0.06(-0.47%)
Jul 16, 2015	12.48	12.53	12.38	12.51	51,756	+0.06(+0.51%)
Jul 15, 2015	12.45	12.54	12.32	12.45	59,431	-0.08(-0.60%)
Jul 14, 2015	12.48	12.56	12.45	12.52	32,263	-0.00(-0.02%)
Jul 13, 2015	12.59	12.59	12.45	12.52	35,348	+0.04(+0.35%)
Jul 10, 2015	12.41	12.58	12.38	12.48	65,652	+0.13(+1.04%)
Jul 09, 2015	12.19	12.47	12.09	12.35	52,419	+0.18(+1.48%)
Jul 08, 2015	12.38	12.53	12.12	12.17	38,842	-0.17(-1.38%)
Jul 07, 2015	12.15	12.59	12.09	12.34	325,351	+0.15(+1.26%)
Jul 06, 2015	11.96	12.38	11.96	12.19	73,389	+0.02(+0.17%)
Jul 02, 2015	12.24	12.17	12.17	12.17	33,846	-0.05(-0.43%)
Jul 01, 2015	12.21	12.45	12.11	12.22	28,164	+0.13(+1.06%)
Jun 30, 2015	12.05	12.29	12.05	12.09	101,735	+0.02(+0.17%)
Jun 29, 2015	12.31	12.53	12.04	12.07	62,573	-0.42(-3.36%)
Jun 26, 2015	12.23	12.58	12.23	12.49	80,468	+0.25(+2.04%)
Jun 25, 2015	12.11	12.36	11.86	12.24	40,291	-0.06(-0.51%)
Jun 24, 2015	12.40	12.48	12.28	12.30	37,235	-0.14(-1.10%)
Jun 23, 2015	12.31	12.52	12.31	12.44	42,846	+0.05(+0.39%)
Jun 22, 2015	12.31	12.48	12.30	12.39	158,335	+0.01(+0.07%)
Jun 19, 2015	12.08	12.40	12.02	12.38	102,712	+0.34(+2.84%)
Jun 18, 2015	11.65	12.06	11.65	12.04	72,989	+0.34(+2.89%)
Jun 17, 2015	11.75	11.84	11.54	11.70	34,637	-0.04(-0.34%)
Jun 16, 2015	11.62	11.91	11.52	11.74	234,513	+0.03(+0.27%)
Jun 15, 2015	12.00	12.00	11.55	11.71	317,747	-0.39(-3.24%)
Jun 12, 2015	11.82	12.17	11.82	12.10	49,964	+0.18(+1.51%)
Jun 11, 2015	11.69	12.00	11.67	11.92	56,824	+0.18(+1.52%)
Jun 10, 2015	11.66	11.95	11.66	11.74	79,639	+0.14(+1.25%)
Jun 09, 2015	11.54	11.72	11.54	11.60	59,026	-0.07(-0.61%)
Jun 08, 2015	11.72	11.74	11.60	11.67	59,798	-0.04(-0.38%)
Jun 05, 2015	11.70	11.74	11.70	11.72	46,155	+0.02(+0.16%)
Jun 04, 2015	11.69	11.74	11.64	11.70	33,298	+0.01(+0.07%)
Jun 03, 2015	11.69	11.76	11.65	11.69	74,934	-0.03(-0.27%)
Jun 02, 2015	11.67	11.74	11.62	11.72	103,856	+0.07(+0.58%)
Jun 01, 2015	11.69	11.74	11.60	11.65	98,050	-0.01(-0.07%)
May 29, 2015	11.63	11.72	11.51	11.66	88,563	-0.03(-0.22%)
May 28, 2015	11.54	11.75	11.53	11.69	97,859	+0.15(+1.33%)
May 27, 2015	11.48	11.58	11.48	11.53	48,276	+0.04(+0.38%)
May 26, 2015	11.62	11.72	11.49	11.49	39,743	-0.20(-1.69%)
May 22, 2015	11.73	11.69	11.69	11.69	38,613	-0.01(-0.09%)
May 21, 2015	11.64	11.73	11.59	11.70	156,533	+0.04(+0.31%)
May 20, 2015	11.75	11.75	11.60	11.66	29,184	-0.05(-0.45%)
May 19, 2015	11.60	11.73	11.56	11.71	47,161	+0.03(+0.29%)
May 18, 2015	11.54	11.68	11.53	11.68	41,383	+0.03(+0.29%)
May 15, 2015	11.63	11.71	11.63	11.65	19,917	+0.04(+0.31%)
May 14, 2015	11.44	11.64	11.44	11.61	23,087	+0.12(+1.00%)
May 13, 2015	11.52	11.55	11.45	11.50	37,288	+0.03(+0.26%)
May 12, 2015	11.50	11.54	11.29	11.47	62,468	-0.17(-1.46%)
May 11, 2015	11.54	11.73	11.49	11.64	28,211	+0.05(+0.45%)
May 08, 2015	11.64	11.64	11.54	11.58	36,258	-0.01(-0.05%)
May 07, 2015	11.45	11.60	11.45	11.59	30,070	+0.18(+1.60%)
May 06, 2015	11.24	11.53	11.22	11.41	76,159	+0.14(+1.27%)
May 05, 2015	11.47	11.49	11.12	11.26	90,947	-0.16(-1.36%)
May 04, 2015	11.49	11.58	11.42	11.42	50,664	-0.06(-0.57%)
May 01, 2015	11.54	11.58	11.45	11.48	46,631	+0.00(+0.02%)
Apr 30, 2015	11.59	11.64	11.43	11.48	80,988	+0.02(+0.20%)
Apr 29, 2015	11.59	11.64	11.45	11.46	66,119	-0.12(-1.03%)
Apr 28, 2015	11.62	11.64	11.58	11.58	38,165	-0.12(-0.99%)
Apr 27, 2015	11.64	11.73	11.59	11.69	76,245	-0.06(-0.53%)
Apr 24, 2015	11.69	11.76	11.64	11.76	116,851	+0.07(+0.61%)
Apr 23, 2015	11.65	11.79	11.65	11.69	79,220	+0.02(+0.16%)
Apr 22, 2015	11.95	11.95	11.62	11.67	91,986	-0.08(-0.68%)
Apr 21, 2015	11.96	11.96	11.75	11.75	55,379	-0.11(-0.92%)
Apr 20, 2015	12.01	12.12	11.76	11.86	74,486	-0.03(-0.25%)
Apr 17, 2015	11.88	12.21	11.88	11.89	80,364	-0.09(-0.75%)
Apr 16, 2015	12.06	12.06	11.98	11.98	12,332	-0.01(-0.11%)
Apr 15, 2015	11.88	12.06	11.88	11.99	57,648	+0.10(+0.88%)
Apr 14, 2015	11.97	12.07	11.88	11.88	35,677	-0.18(-1.46%)
Apr 13, 2015	11.99	12.16	11.90	12.06	19,783	-0.04(-0.35%)
Apr 10, 2015	12.10	12.19	11.96	12.10	45,011	+0.01(+0.09%)
Apr 09, 2015	12.26	12.33	11.92	12.09	84,106	-0.26(-2.12%)
Apr 08, 2015	12.34	12.46	12.21	12.35	21,833	-0.07(-0.56%)
Apr 07, 2015	12.58	12.58	12.28	12.42	38,308	-0.01(-0.08%)
Apr 06, 2015	12.37	12.59	12.14	12.43	105,176	-0.03(-0.25%)
Apr 02, 2015	12.22	12.46	12.46	12.46	48,624	+0.25(+2.08%)
Apr 01, 2015	12.41	12.57	12.18	12.21	59,369	-0.30(-2.43%)
Mar 31, 2015	12.55	12.69	12.38	12.51	132,440	-0.05(-0.43%)
Mar 30, 2015	12.25	12.58	12.21	12.57	135,252	+0.42(+3.42%)
Mar 27, 2015	12.04	12.21	12.01	12.15	80,559	+0.08(+0.66%)
Mar 26, 2015	12.21	12.26	12.03	12.07	73,628	+0.00(+0.02%)
Mar 25, 2015	12.19	12.26	12.07	12.07	184,234	-0.04(-0.33%)
Mar 24, 2015	12.27	12.27	12.01	12.11	161,767	-0.10(-0.86%)
Mar 23, 2015	12.14	12.28	12.10	12.22	156,905	+0.09(+0.71%)
Mar 20, 2015	12.02	12.13	11.96	12.13	139,743	+0.07(+0.57%)
Mar 19, 2015	11.97	12.14	11.96	12.06	47,375	-0.04(-0.30%)
Mar 18, 2015	12.01	12.28	11.92	12.10	126,652	+0.00(+0.00%)
Mar 17, 2015	11.66	12.18	11.66	12.10	100,343	+0.04(+0.37%)
Mar 16, 2015	12.18	12.51	11.65	12.05	285,755	-0.09(-0.73%)
Mar 13, 2015	12.18	12.37	12.00	12.14	126,786	-0.02(-0.17%)
Mar 12, 2015	11.71	12.16	11.63	12.16	124,607	+0.63(+5.42%)
Mar 11, 2015	11.62	11.71	11.51	11.54	56,070	+0.08(+0.66%)
Mar 10, 2015	11.44	11.54	11.44	11.46	36,597	-0.08(-0.66%)
Mar 09, 2015	11.95	11.95	11.39	11.54	151,751	-0.01(-0.09%)
Mar 06, 2015	11.96	12.03	11.55	11.55	324,097	+0.21(+1.87%)
Mar 05, 2015	11.97	12.17	11.22	11.34	1,291,551	-1.10(-8.85%)
Mar 04, 2015	12.26	12.55	12.18	12.44	37,817	+0.09(+0.71%)
Mar 03, 2015	12.41	12.58	12.35	12.35	51,070	+0.01(+0.05%)
Mar 02, 2015	12.52	12.52	12.33	12.34	40,367	+0.00(+0.02%)
Feb 27, 2015	12.38	12.46	12.28	12.34	40,725	-0.02(-0.14%)
Feb 26, 2015	12.25	12.47	12.20	12.36	48,481	+0.17(+1.38%)
Feb 25, 2015	12.38	12.58	12.01	12.19	58,230	-0.26(-2.07%)
Feb 24, 2015	12.51	12.57	12.38	12.45	58,344	-0.12(-0.98%)
Feb 23, 2015	12.37	12.57	12.37	12.57	71,163	+0.16(+1.32%)
Feb 20, 2015	12.52	12.60	12.38	12.41	69,585	-0.08(-0.60%)
Feb 19, 2015	12.43	12.67	12.39	12.48	79,696	+0.10(+0.78%)
Feb 18, 2015	12.59	12.70	12.38	12.39	28,674	-0.21(-1.67%)
Feb 17, 2015	12.51	12.76	12.33	12.60	38,513	+0.02(+0.18%)
Feb 13, 2015	12.89	12.57	12.57	12.57	105,353	-0.34(-2.65%)
Feb 12, 2015	13.25	13.29	12.90	12.92	127,882	-0.30(-2.27%)
Feb 11, 2015	12.28	13.50	12.28	13.22	460,541	+1.10(+9.09%)
Feb 10, 2015	11.96	12.26	11.81	12.11	27,477	+0.05(+0.43%)
Feb 09, 2015	11.90	12.09	11.59	12.06	46,131	-0.03(-0.21%)
Feb 06, 2015	12.08	12.16	11.83	12.09	48,696	-0.01(-0.12%)
Feb 05, 2015	12.06	12.17	11.75	12.10	34,718	+0.03(+0.24%)
Feb 04, 2015	12.06	12.16	12.01	12.07	32,931	+0.12(+0.97%)
Feb 03, 2015	11.54	11.96	11.54	11.96	38,313	+0.45(+3.92%)
Feb 02, 2015	11.72	11.72	11.51	11.51	23,902	+0.06(+0.55%)
Jan 30, 2015	11.58	11.75	11.44	11.44	41,698	-0.28(-2.42%)
Jan 29, 2015	11.64	11.75	11.54	11.73	14,711	+0.15(+1.29%)
Jan 28, 2015	11.58	11.74	11.49	11.58	32,211	+0.05(+0.42%)
Jan 27, 2015	11.45	11.64	11.43	11.53	19,306	-0.05(-0.42%)
Jan 26, 2015	11.66	11.66	11.54	11.58	25,151	-0.06(-0.54%)
Jan 23, 2015	11.69	11.69	11.46	11.64	22,653	-0.12(-1.00%)
Jan 22, 2015	11.41	11.98	11.33	11.76	33,012	+0.43(+3.76%)
Jan 21, 2015	11.33	11.53	11.33	11.33	21,113	-0.06(-0.50%)
Jan 20, 2015	11.45	11.45	11.33	11.39	19,569	-0.02(-0.18%)
Jan 16, 2015	11.24	11.43	10.90	11.41	88,244	+0.15(+1.30%)
Jan 15, 2015	11.33	11.35	11.24	11.26	19,530	-0.14(-1.21%)
Jan 14, 2015	11.41	11.41	11.23	11.40	41,202	-0.06(-0.53%)
Jan 13, 2015	11.51	11.54	11.36	11.46	28,826	-0.03(-0.29%)
Jan 12, 2015	11.63	11.63	11.36	11.50	40,463	-0.15(-1.26%)
Jan 09, 2015	11.86	11.86	11.59	11.64	23,654	-0.23(-1.96%)
Jan 08, 2015	11.68	11.96	11.68	11.88	29,456	+0.20(+1.67%)
Jan 07, 2015	11.68	11.84	11.43	11.68	26,938	+0.01(+0.09%)
Jan 06, 2015	11.87	11.87	11.67	11.67	36,606	-0.08(-0.66%)
Jan 05, 2015	11.70	12.05	11.58	11.75	46,040	+0.02(+0.18%)
Jan 02, 2015	11.76	11.77	11.56	11.73	87,276	+0.02(+0.18%)
Dec 31, 2014	11.74	11.71	11.71	11.71	27,649	+0.10(+0.89%)
Dec 30, 2014	11.69	11.75	11.60	11.60	20,808	-0.10(-0.84%)
Dec 29, 2014	11.67	11.86	11.61	11.70	78,900	+0.02(+0.20%)
Dec 26, 2014	11.65	11.69	11.54	11.68	40,816	+0.13(+1.13%)
Dec 24, 2014	11.69	11.55	11.55	11.55	10,010	-0.04(-0.38%)
Dec 23, 2014	11.62	11.73	11.48	11.59	53,491	+0.02(+0.20%)
Dec 22, 2014	11.85	11.85	11.30	11.57	22,925	+0.35(+3.08%)
Dec 19, 2014	11.55	12.02	11.22	11.22	136,086	-0.41(-3.53%)
Dec 18, 2014	11.43	11.64	11.38	11.63	44,653	+0.13(+1.11%)
Dec 17, 2014	11.01	11.51	11.00	11.51	41,721	+0.44(+3.94%)
Dec 16, 2014	10.86	11.14	10.81	11.07	49,334	+0.22(+2.07%)
Dec 15, 2014	10.92	10.94	10.83	10.85	23,487	+0.04(+0.37%)
Dec 12, 2014	10.80	10.91	10.80	10.81	15,664	-0.13(-1.21%)
Dec 11, 2014	10.91	11.08	10.80	10.94	50,216	+0.02(+0.21%)
Dec 10, 2014	11.06	11.06	10.91	10.91	53,615	-0.15(-1.35%)
Dec 09, 2014	11.17	11.17	10.81	11.06	57,095	-0.01(-0.11%)
Dec 08, 2014	11.32	11.32	11.07	11.08	46,760	-0.24(-2.11%)
Dec 05, 2014	11.23	11.39	11.23	11.31	20,317	+0.09(+0.77%)
Dec 04, 2014	11.25	11.40	11.23	11.23	12,871	-0.01(-0.06%)
Dec 03, 2014	11.20	11.35	11.12	11.24	32,273	-0.07(-0.61%)
Dec 02, 2014	11.01	11.41	11.01	11.30	38,980	+0.29(+2.65%)