Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.291	7.478	7.187	7.408	1,998,113	+0.12(+1.71%)
May 30, 2017	7.574	7.602	7.284	7.284	2,078,143	-0.32(-4.19%)
May 26, 2017	7.989	8.023	7.595	7.602	3,106,686	-0.38(-4.77%)
May 25, 2017	7.983	8.248	7.928	7.983	3,753,611	+0.03(+0.43%)
May 24, 2017	7.595	8.017	7.589	7.949	3,947,644	+0.35(+4.65%)
May 23, 2017	7.364	7.657	7.344	7.595	2,095,290	+0.23(+3.14%)
May 22, 2017	7.432	7.711	7.344	7.364	3,430,291	-0.06(-0.82%)
May 19, 2017	7.032	7.691	6.991	7.426	4,485,972	+0.41(+5.81%)
May 18, 2017	6.970	7.086	6.794	7.018	2,419,299	-0.01(-0.19%)
May 17, 2017	7.025	7.276	6.970	7.032	5,348,961	-0.07(-0.96%)
May 16, 2017	7.439	7.460	6.896	7.099	5,975,532	-0.37(-4.91%)
May 15, 2017	7.568	7.820	7.466	7.466	3,803,351	-0.28(-3.60%)
May 12, 2017	8.085	8.098	7.718	7.745	3,445,471	-0.35(-4.36%)
May 11, 2017	8.132	8.135	7.888	8.098	2,699,829	-0.12(-1.41%)
May 10, 2017	8.085	8.275	7.996	8.214	2,808,418	+0.16(+2.03%)
May 09, 2017	8.214	8.217	8.023	8.051	7,539,215	-0.14(-1.74%)
May 08, 2017	8.261	8.288	7.983	8.193	4,759,563	-0.05(-0.66%)
May 05, 2017	8.479	8.492	8.217	8.248	3,422,650	-0.22(-2.57%)
May 04, 2017	9.090	9.090	8.438	8.465	2,904,919	-0.71(-7.70%)
May 03, 2017	9.430	9.470	9.053	9.172	2,525,403	-0.27(-2.88%)
May 02, 2017	9.606	9.722	9.413	9.443	1,954,351	-0.16(-1.63%)
May 01, 2017	9.375	9.600	9.199	9.600	2,663,392	+0.19(+2.02%)
Apr 28, 2017	9.606	9.606	9.321	9.409	1,737,029	-0.21(-2.19%)
Apr 27, 2017	9.749	9.892	9.600	9.620	2,487,116	-0.12(-1.19%)
Apr 26, 2017	9.382	10.05	9.382	9.735	1,945,279	-0.18(-1.78%)
Apr 25, 2017	9.926	10.08	9.831	9.912	1,622,569	-0.01(-0.07%)
Apr 24, 2017	10.42	10.42	9.902	9.919	1,503,328	-0.38(-3.69%)
Apr 21, 2017	10.42	10.42	10.18	10.30	1,386,592	-0.08(-0.79%)
Apr 20, 2017	10.33	10.40	10.02	10.38	1,493,901	+0.05(+0.53%)
Apr 19, 2017	10.29	10.42	10.27	10.33	946,889	+0.01(+0.13%)
Apr 18, 2017	10.21	10.35	10.16	10.31	1,806,234	+0.09(+0.86%)
Apr 17, 2017	10.15	10.29	10.15	10.22	1,692,467	+0.08(+0.80%)
Apr 13, 2017	10.10	10.18	10.03	10.14	1,187,130	+0.04(+0.40%)
Apr 12, 2017	10.05	10.29	10.04	10.10	1,348,973	+0.04(+0.41%)
Apr 11, 2017	9.912	10.21	9.898	10.06	1,624,063	+0.15(+1.51%)
Apr 10, 2017	9.858	9.960	9.783	9.912	1,239,951	+0.06(+0.62%)
Apr 07, 2017	9.912	9.919	9.783	9.851	1,616,903	-0.05(-0.48%)
Apr 06, 2017	9.858	9.953	9.749	9.898	919,701	+0.04(+0.41%)
Apr 05, 2017	10.05	10.16	9.831	9.858	2,000,678	-0.16(-1.63%)
Apr 04, 2017	10.15	10.27	9.970	10.02	2,055,196	-0.13(-1.27%)
Apr 03, 2017	10.29	10.36	10.13	10.15	1,899,674	-0.14(-1.32%)
Mar 31, 2017	10.16	10.48	10.15	10.29	1,416,542	+0.10(+1.00%)
Mar 30, 2017	10.15	10.27	10.10	10.18	1,271,153	+0.03(+0.27%)
Mar 29, 2017	9.885	10.16	9.851	10.16	1,329,979	+0.26(+2.61%)
Mar 28, 2017	9.817	9.939	9.688	9.898	1,606,293	+0.11(+1.11%)
Mar 27, 2017	9.851	9.994	9.742	9.790	1,848,202	-0.06(-0.62%)
Mar 24, 2017	9.701	10.02	9.701	9.851	2,006,171	+0.14(+1.47%)
Mar 23, 2017	9.477	9.871	9.389	9.708	2,310,752	+0.23(+2.44%)
Mar 22, 2017	9.790	9.848	9.348	9.477	2,592,821	-0.35(-3.53%)
Mar 21, 2017	10.03	10.08	9.729	9.824	1,534,187	-0.17(-1.70%)
Mar 20, 2017	10.14	10.14	9.953	9.994	1,012,949	-0.13(-1.28%)
Mar 17, 2017	10.23	10.26	10.06	10.12	1,521,271	-0.12(-1.13%)
Mar 16, 2017	10.33	10.42	10.23	10.24	942,350	-0.12(-1.18%)
Mar 15, 2017	10.08	10.44	9.960	10.36	2,456,214	+0.35(+3.53%)
Mar 14, 2017	9.742	10.19	9.742	10.01	1,626,702	-0.02(-0.20%)
Mar 13, 2017	9.898	10.03	9.735	10.03	3,614,439	+0.13(+1.30%)
Mar 10, 2017	10.22	10.28	9.790	9.898	3,581,230	-0.14(-1.42%)
Mar 09, 2017	10.14	10.24	10.00	10.04	1,787,248	-0.14(-1.34%)
Mar 08, 2017	10.35	10.46	10.14	10.18	1,631,109	-0.28(-2.66%)
Mar 07, 2017	10.56	10.63	10.35	10.46	1,252,255	-0.12(-1.16%)
Mar 06, 2017	10.81	10.81	10.55	10.58	2,027,295	-0.31(-2.81%)
Mar 03, 2017	11.20	11.20	10.79	10.88	2,726,079	-0.39(-3.44%)
Mar 02, 2017	11.22	11.35	11.13	11.27	782,398	+0.05(+0.49%)
Mar 01, 2017	11.20	11.32	11.16	11.22	1,492,457	+0.01(+0.06%)
Feb 28, 2017	11.26	11.52	11.16	11.21	1,988,048	-0.16(-1.43%)
Feb 27, 2017	10.92	11.41	10.91	11.37	1,307,142	+0.36(+3.27%)
Feb 24, 2017	11.45	11.45	10.78	11.01	2,705,013	-0.58(-5.03%)
Feb 23, 2017	11.52	11.65	11.44	11.60	988,984	+0.08(+0.70%)
Feb 22, 2017	11.69	11.78	11.48	11.52	668,505	-0.16(-1.38%)
Feb 21, 2017	11.60	11.72	11.41	11.68	1,658,562	+0.11(+0.93%)
Feb 17, 2017		11.57	11.57	11.57	0	-0.01(-0.12%)
Feb 16, 2017	11.78	11.86	11.56	11.58	762,059	-0.21(-1.76%)
Feb 15, 2017	11.80	11.84	11.54	11.79	1,106,020	-0.11(-0.96%)
Feb 14, 2017	12.01	12.03	11.80	11.90	694,686	-0.17(-1.39%)
Feb 13, 2017	12.13	12.15	11.91	12.07	880,189	-0.02(-0.17%)
Feb 10, 2017	11.96	12.15	11.96	12.09	663,406	+0.19(+1.58%)
Feb 09, 2017	11.62	12.03	11.61	11.90	1,102,914	+0.30(+2.54%)
Feb 08, 2017	11.75	11.90	11.54	11.61	1,426,408	-0.17(-1.42%)
Feb 07, 2017	12.04	12.11	11.72	11.78	1,225,538	-0.30(-2.50%)
Feb 06, 2017	11.99	12.15	11.87	12.08	913,193	+0.09(+0.73%)
Feb 03, 2017	11.95	12.20	11.82	11.99	1,161,466	+0.21(+1.76%)
Feb 02, 2017	12.01	12.15	11.76	11.78	1,514,146	-0.11(-0.96%)
Feb 01, 2017	12.01	12.19	11.80	11.90	1,227,025	-0.11(-0.95%)
Jan 31, 2017	11.29	12.06	11.29	12.01	2,505,356	+0.68(+6.04%)
Jan 30, 2017	11.31	11.66	11.22	11.33	1,065,703	-0.03(-0.24%)
Jan 27, 2017	11.80	11.80	11.31	11.35	960,638	-0.47(-3.97%)
Jan 26, 2017	12.00	12.09	11.71	11.82	1,102,523	-0.16(-1.34%)
Jan 25, 2017	12.17	12.24	11.96	11.99	877,462	-0.16(-1.33%)
Jan 24, 2017	12.20	12.20	11.86	12.15	844,755	-0.06(-0.49%)
Jan 23, 2017	12.13	12.25	11.78	12.21	942,794	+0.05(+0.44%)
Jan 20, 2017	11.82	12.19	11.77	12.15	1,110,037	+0.11(+0.89%)
Jan 19, 2017	12.22	12.27	11.99	12.05	723,036	-0.17(-1.43%)
Jan 18, 2017	12.23	12.34	12.19	12.22	700,107	-0.11(-0.87%)
Jan 17, 2017	12.51	12.56	12.22	12.33	681,377	-0.05(-0.43%)
Jan 13, 2017		12.38	12.38	12.38	0	+0.07(+0.60%)
Jan 12, 2017	12.28	12.37	12.14	12.31	791,530	+0.00(+0.00%)
Jan 11, 2017	12.46	12.56	12.27	12.31	668,329	-0.17(-1.34%)
Jan 10, 2017	12.70	12.73	12.46	12.47	674,773	-0.26(-2.05%)
Jan 09, 2017	13.00	13.00	12.69	12.74	633,423	-0.25(-1.96%)
Jan 06, 2017	13.09	13.09	12.87	12.99	882,973	-0.11(-0.87%)
Jan 05, 2017	13.04	13.23	12.76	13.11	1,195,484	-0.21(-1.61%)
Jan 04, 2017	13.01	13.36	12.98	13.32	1,121,476	+0.36(+2.74%)
Jan 03, 2017	12.84	12.96	12.60	12.96	1,054,927	+0.25(+1.95%)
Dec 30, 2016		12.72	12.72	12.72	0	+0.07(+0.58%)
Dec 29, 2016	12.54	12.84	12.50	12.64	871,185	+0.11(+0.91%)
Dec 28, 2016	12.63	12.68	12.38	12.53	622,330	-0.09(-0.74%)
Dec 27, 2016	12.73	12.84	12.61	12.62	368,960	-0.12(-0.95%)
Dec 23, 2016		12.74	12.74	12.74	0	-0.07(-0.52%)
Dec 22, 2016	12.91	12.97	12.69	12.81	659,663	-0.14(-1.09%)
Dec 21, 2016	13.22	13.41	12.94	12.95	540,575	-0.27(-2.03%)
Dec 20, 2016	12.94	13.25	12.94	13.22	686,171	+0.22(+1.70%)
Dec 19, 2016	13.07	13.21	12.89	13.00	619,548	+0.06(+0.47%)
Dec 16, 2016	12.88	13.22	12.85	12.94	1,453,871	+0.21(+1.63%)
Dec 15, 2016	12.94	13.15	12.65	12.73	713,781	-0.21(-1.66%)
Dec 14, 2016	13.20	13.21	12.88	12.94	750,128	-0.24(-1.83%)
Dec 13, 2016	13.36	13.42	13.05	13.19	393,037	-0.13(-0.96%)
Dec 12, 2016	13.09	13.36	13.09	13.31	1,141,479	-0.09(-0.70%)
Dec 09, 2016	13.45	13.55	13.28	13.41	549,340	-0.05(-0.35%)
Dec 08, 2016	13.27	13.54	13.19	13.45	560,334	+0.07(+0.50%)
Dec 07, 2016	12.97	13.39	12.97	13.39	975,076	+0.41(+3.15%)
Dec 06, 2016	12.90	13.00	12.70	12.98	601,132	+0.17(+1.36%)
Dec 05, 2016	12.80	12.91	12.65	12.80	923,194	+0.07(+0.53%)
Dec 02, 2016	12.62	12.87	12.61	12.74	752,367	+0.18(+1.44%)
Dec 01, 2016	12.79	12.79	12.46	12.56	870,612	-0.30(-2.35%)
Nov 30, 2016	12.68	12.95	12.57	12.86	1,123,720	+0.06(+0.47%)
Nov 29, 2016	12.80	13.17	12.74	12.80	715,120	+0.01(+0.05%)
Nov 28, 2016	12.83	12.95	12.66	12.79	755,711	-0.06(-0.46%)
Nov 25, 2016	12.84	12.99	12.81	12.85	312,923	+0.00(+0.00%)
Nov 23, 2016		12.85	12.85	12.85	0	-0.02(-0.15%)
Nov 22, 2016	12.73	12.88	12.62	12.87	912,793	+0.17(+1.36%)
Nov 21, 2016	12.82	13.02	12.61	12.70	570,636	-0.11(-0.83%)
Nov 18, 2016	12.83	12.95	12.72	12.80	830,070	+0.01(+0.10%)
Nov 17, 2016	12.97	13.15	12.79	12.79	695,010	-0.18(-1.38%)
Nov 16, 2016	13.25	13.35	12.92	12.97	822,887	-0.33(-2.44%)
Nov 15, 2016	13.50	13.65	13.16	13.29	1,224,186	-0.19(-1.43%)
Nov 14, 2016	13.17	13.53	13.15	13.49	1,165,320	+0.33(+2.52%)
Nov 11, 2016	12.88	13.39	12.87	13.15	1,118,894	+0.27(+2.06%)
Nov 10, 2016	12.73	12.96	12.46	12.89	1,334,536	+0.22(+1.73%)
Nov 09, 2016	12.27	12.68	12.13	12.67	1,137,599	+0.14(+1.11%)
Nov 08, 2016	12.48	12.59	12.32	12.53	561,505	+0.03(+0.26%)
Nov 07, 2016	12.33	12.55	12.33	12.50	728,998	+0.36(+3.01%)
Nov 04, 2016	12.11	12.41	12.09	12.13	1,920,084	+0.05(+0.44%)
Nov 03, 2016	12.96	13.08	12.02	12.08	1,665,873	-0.33(-2.67%)
Nov 02, 2016	12.56	12.61	12.39	12.41	843,919	-0.16(-1.27%)
Nov 01, 2016	12.90	12.90	12.48	12.57	746,568	-0.37(-2.87%)
Oct 31, 2016	12.96	13.01	12.80	12.94	1,069,310	+0.05(+0.36%)
Oct 28, 2016	13.08	13.22	12.82	12.90	751,204	-0.13(-1.02%)
Oct 27, 2016	13.47	13.47	12.90	13.03	928,837	-0.46(-3.39%)
Oct 26, 2016	13.81	13.83	13.27	13.49	1,105,244	-0.46(-3.28%)
Oct 25, 2016	14.04	14.08	13.90	13.94	551,540	-0.18(-1.27%)
Oct 24, 2016	14.26	14.30	13.97	14.12	827,797	-0.02(-0.14%)
Oct 21, 2016	14.13	14.32	14.04	14.14	943,394	-0.13(-0.88%)
Oct 20, 2016	14.30	14.43	14.13	14.27	751,535	-0.06(-0.42%)
Oct 19, 2016	14.19	14.35	14.00	14.33	749,782	+0.08(+0.56%)
Oct 18, 2016	14.38	14.49	14.25	14.25	588,764	-0.01(-0.05%)
Oct 17, 2016	14.28	14.44	14.24	14.26	730,148	-0.03(-0.19%)
Oct 14, 2016	14.28	14.35	14.14	14.28	713,835	+0.02(+0.14%)
Oct 13, 2016	14.24	14.46	14.20	14.26	725,088	-0.05(-0.37%)
Oct 12, 2016	14.08	14.46	14.06	14.32	690,183	+0.29(+2.03%)
Oct 11, 2016	14.30	14.36	13.93	14.03	1,925,830	-0.39(-2.71%)
Oct 10, 2016	14.30	14.75	14.30	14.42	950,761	+0.19(+1.31%)
Oct 07, 2016	14.46	14.73	14.10	14.24	1,020,076	-0.14(-0.97%)
Oct 06, 2016	14.44	14.52	14.17	14.38	1,139,475	-0.23(-1.59%)
Oct 05, 2016	14.85	14.93	14.53	14.61	751,177	-0.19(-1.26%)
Oct 04, 2016	14.87	14.97	14.64	14.79	823,411	-0.13(-0.89%)
Oct 03, 2016	15.16	15.16	14.80	14.93	554,322	-0.35(-2.30%)
Sep 30, 2016	15.26	15.40	15.05	15.28	1,402,547	+0.14(+0.92%)
Sep 29, 2016	15.52	15.52	15.12	15.14	983,004	-0.45(-2.89%)
Sep 28, 2016	15.50	15.62	15.34	15.59	686,757	+0.01(+0.04%)
Sep 27, 2016	15.98	16.01	15.55	15.58	679,821	-0.34(-2.17%)
Sep 26, 2016	15.84	16.01	15.82	15.93	597,446	+0.01(+0.04%)
Sep 23, 2016	15.83	16.01	15.54	15.92	993,266	+0.01(+0.08%)
Sep 22, 2016	15.89	15.92	15.70	15.91	1,040,202	+0.34(+2.17%)
Sep 21, 2016	15.42	15.63	15.06	15.57	793,302	+0.23(+1.47%)
Sep 20, 2016	15.55	15.56	15.32	15.34	581,277	-0.09(-0.60%)
Sep 19, 2016	15.50	15.64	15.36	15.44	361,457	+0.02(+0.13%)
Sep 16, 2016	15.32	15.44	15.22	15.42	737,911	+0.04(+0.26%)
Sep 15, 2016	15.35	15.47	15.32	15.38	578,108	-0.05(-0.30%)
Sep 14, 2016	15.51	15.60	15.38	15.42	513,349	-0.09(-0.56%)
Sep 13, 2016	15.81	15.81	15.28	15.51	904,460	-0.40(-2.54%)
Sep 12, 2016	15.70	15.97	15.68	15.91	610,999	+0.16(+1.01%)
Sep 09, 2016	16.41	16.41	15.69	15.76	922,634	-0.94(-5.64%)
Sep 08, 2016	16.72	16.76	16.56	16.70	515,691	-0.11(-0.63%)
Sep 07, 2016	16.58	16.81	16.52	16.80	554,277	+0.23(+1.40%)
Sep 06, 2016	16.47	16.57	16.32	16.57	501,466	+0.12(+0.73%)
Sep 02, 2016	16.46	16.45	16.45	16.45	984,203	+0.07(+0.40%)
Sep 01, 2016	16.68	16.68	16.27	16.39	659,422	-0.26(-1.55%)
Aug 31, 2016	16.80	16.81	16.48	16.64	1,178,354	-0.22(-1.30%)
Aug 30, 2016	16.54	16.87	16.42	16.86	1,598,584	+0.36(+2.17%)
Aug 29, 2016	16.31	16.52	16.24	16.50	1,626,866	+0.28(+1.74%)
Aug 26, 2016	16.24	16.42	15.95	16.22	1,588,633	+0.11(+0.69%)
Aug 25, 2016	15.72	16.29	15.58	16.11	1,087,964	+0.40(+2.55%)
Aug 24, 2016	15.76	15.76	15.55	15.71	513,998	-0.06(-0.38%)
Aug 23, 2016	15.55	15.93	15.51	15.77	808,982	+0.33(+2.13%)
Aug 22, 2016	15.35	15.47	15.26	15.44	382,572	+0.12(+0.82%)
Aug 19, 2016	15.43	15.52	15.27	15.31	434,100	-0.19(-1.23%)
Aug 18, 2016	15.58	15.64	15.46	15.51	553,006	-0.07(-0.46%)
Aug 17, 2016	15.62	15.62	15.41	15.58	378,835	-0.06(-0.38%)
Aug 16, 2016	15.79	15.83	15.43	15.64	771,426	-0.24(-1.53%)
Aug 15, 2016	15.97	16.10	15.87	15.88	805,019	-0.07(-0.45%)
Aug 12, 2016	16.00	16.12	15.92	15.95	409,839	+0.03(+0.21%)
Aug 11, 2016	16.24	16.24	15.77	15.92	562,324	-0.30(-1.87%)
Aug 10, 2016	16.29	16.43	16.14	16.22	401,894	-0.02(-0.12%)
Aug 09, 2016	16.27	16.31	15.95	16.24	898,740	-0.05(-0.32%)
Aug 08, 2016	16.39	16.41	16.26	16.29	625,187	-0.07(-0.40%)
Aug 05, 2016	16.22	16.44	16.16	16.36	630,312	+0.20(+1.26%)
Aug 04, 2016	16.50	16.54	16.14	16.16	856,581	-0.26(-1.56%)
Aug 03, 2016	16.54	16.57	16.29	16.41	1,048,074	-0.18(-1.07%)
Aug 02, 2016	16.62	16.77	16.48	16.59	942,330	-0.20(-1.18%)
Aug 01, 2016	16.77	16.89	16.58	16.79	967,980	+0.05(+0.31%)
Jul 29, 2016	16.49	16.87	16.47	16.74	1,072,374	+0.24(+1.48%)
Jul 28, 2016	16.13	16.63	16.08	16.49	1,482,894	+0.34(+2.08%)
Jul 27, 2016	16.05	16.42	15.99	16.16	2,383,906	+0.36(+2.29%)
Jul 26, 2016	15.91	16.04	15.73	15.79	722,292	-0.09(-0.54%)
Jul 25, 2016	15.64	15.94	15.59	15.88	1,174,040	+0.28(+1.77%)
Jul 22, 2016	15.36	15.73	15.36	15.60	2,036,210	+0.23(+1.50%)
Jul 21, 2016	15.23	15.45	15.18	15.37	3,836,803	+0.10(+0.65%)
Jul 20, 2016	15.30	15.33	15.16	15.27	2,518,562	+0.02(+0.13%)
Jul 19, 2016	15.16	15.28	15.04	15.26	1,051,528	+0.10(+0.65%)
Jul 18, 2016	15.10	15.30	15.01	15.16	762,222	+0.11(+0.70%)
Jul 15, 2016	15.03	15.15	14.95	15.05	3,029,274	+0.02(+0.13%)
Jul 14, 2016	15.02	15.26	14.98	15.03	2,010,522	+0.01(+0.04%)
Jul 13, 2016	14.75	15.09	14.75	15.02	1,522,815	+0.20(+1.38%)
Jul 12, 2016	14.90	15.01	14.75	14.82	1,207,250	-0.14(-0.92%)
Jul 11, 2016	14.81	15.02	14.69	14.96	1,154,266	+0.20(+1.38%)
Jul 08, 2016	14.61	14.86	14.44	14.76	1,293,839	+0.32(+2.19%)
Jul 07, 2016	14.29	14.65	14.21	14.44	1,396,868	+0.14(+0.97%)
Jul 06, 2016	14.14	14.36	14.12	14.30	1,571,312	+0.11(+0.79%)
Jul 05, 2016	14.08	14.22	14.08	14.19	1,044,831	+0.09(+0.65%)
Jul 01, 2016	14.21	14.10	14.10	14.10	1,130,085	-0.01(-0.09%)
Jun 30, 2016	14.09	14.14	13.95	14.11	1,576,079	+0.03(+0.23%)
Jun 29, 2016	13.95	14.18	13.93	14.08	987,524	+0.30(+2.15%)
Jun 28, 2016	13.56	13.82	13.51	13.78	1,322,625	+0.36(+2.70%)
Jun 27, 2016	13.63	13.74	13.39	13.42	1,129,630	-0.26(-1.92%)
Jun 24, 2016	13.64	13.87	13.49	13.68	1,695,941	-0.30(-2.16%)
Jun 23, 2016	14.00	14.08	13.97	13.99	566,839	+0.09(+0.62%)
Jun 22, 2016	13.85	13.93	13.79	13.90	704,211	+0.05(+0.38%)
Jun 21, 2016	13.85	13.93	13.70	13.85	850,622	+0.02(+0.14%)
Jun 20, 2016	13.92	14.09	13.81	13.83	855,649	-0.01(-0.10%)
Jun 17, 2016	13.87	13.93	13.76	13.84	1,542,458	-0.11(-0.75%)
Jun 16, 2016	14.10	14.12	13.87	13.95	1,654,305	-0.25(-1.76%)
Jun 15, 2016	14.19	14.35	14.15	14.20	839,783	+0.00(+0.00%)
Jun 14, 2016	14.27	14.33	14.08	14.20	611,688	-0.08(-0.55%)
Jun 13, 2016	14.54	14.61	14.25	14.27	558,153	-0.18(-1.23%)
Jun 10, 2016	14.54	14.63	14.41	14.45	1,115,482	-0.18(-1.26%)
Jun 09, 2016	14.56	14.74	14.52	14.64	721,533	+0.03(+0.18%)
Jun 08, 2016	14.22	14.64	14.17	14.61	788,931	+0.37(+2.63%)
Jun 07, 2016	13.83	14.26	13.77	14.24	880,495	+0.41(+2.95%)
Jun 06, 2016	13.99	14.08	13.77	13.83	593,633	-0.17(-1.22%)
Jun 03, 2016	14.27	14.30	13.91	14.00	702,147	-0.13(-0.93%)
Jun 02, 2016	14.07	14.14	13.99	14.13	1,156,190	+0.03(+0.23%)