Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.470	8.513	7.959	7.980	3,615,358	-0.53(-6.26%)
Nov 29, 2017	7.990	8.562	7.990	8.513	3,638,495	+0.49(+6.08%)
Nov 28, 2017	7.686	8.025	7.671	8.025	1,492,282	+0.31(+4.03%)
Nov 27, 2017	7.919	7.990	7.686	7.714	1,477,745	-0.21(-2.59%)
Nov 24, 2017	8.145	8.188	7.838	7.919	800,337	-0.23(-2.78%)
Nov 22, 2017	8.025	8.202	8.018	8.145	1,121,147	+0.11(+1.41%)
Nov 21, 2017	8.053	8.124	7.905	8.032	1,423,819	-0.02(-0.26%)
Nov 20, 2017	8.145	8.149	7.997	8.053	1,828,797	-0.09(-1.13%)
Nov 17, 2017	8.096	8.393	8.060	8.145	2,445,362	+0.11(+1.32%)
Nov 16, 2017	7.813	8.124	7.735	8.039	2,654,859	+0.21(+2.62%)
Nov 15, 2017	7.572	7.855	7.572	7.834	2,407,244	+0.23(+3.07%)
Nov 14, 2017	7.601	7.643	7.424	7.601	2,304,320	-0.04(-0.46%)
Nov 13, 2017	7.933	7.968	7.452	7.636	2,549,132	-0.24(-3.05%)
Nov 10, 2017	7.636	8.046	7.636	7.876	2,810,920	+0.14(+1.83%)
Nov 09, 2017	7.261	7.898	7.251	7.735	3,886,930	+0.40(+5.39%)
Nov 08, 2017	7.191	7.410	7.141	7.339	2,565,186	+0.19(+2.67%)
Nov 07, 2017	6.738	7.187	6.710	7.148	3,259,993	+0.40(+5.97%)
Nov 06, 2017	6.950	7.134	6.724	6.745	4,224,190	-0.18(-2.65%)
Nov 03, 2017	7.205	7.247	6.795	6.929	5,818,120	-0.57(-7.63%)
Nov 02, 2017	6.957	7.551	6.752	7.502	3,994,777	+0.62(+9.04%)
Nov 01, 2017	6.872	7.049	6.837	6.879	1,509,480	+0.01(+0.10%)
Oct 31, 2017	6.865	6.908	6.618	6.872	3,328,217	+0.01(+0.10%)
Oct 30, 2017	6.964	6.971	6.837	6.865	1,932,771	-0.11(-1.52%)
Oct 27, 2017	7.014	7.021	6.590	6.971	3,937,913	-0.08(-1.10%)
Oct 26, 2017	7.191	7.226	6.922	7.049	1,549,744	-0.06(-0.89%)
Oct 25, 2017	7.155	7.212	7.035	7.113	2,317,290	-0.09(-1.28%)
Oct 24, 2017	7.282	7.339	7.141	7.205	1,465,075	-0.05(-0.68%)
Oct 23, 2017	7.311	7.466	7.208	7.254	2,166,613	-0.06(-0.87%)
Oct 20, 2017	7.459	7.466	7.297	7.318	1,475,855	-0.10(-1.33%)
Oct 19, 2017	7.403	7.558	7.381	7.417	1,328,590	+0.01(+0.19%)
Oct 18, 2017	7.410	7.587	7.381	7.403	3,411,996	-0.03(-0.38%)
Oct 17, 2017	7.389	7.502	7.367	7.431	1,865,533	+0.01(+0.10%)
Oct 16, 2017	7.523	7.558	7.389	7.424	1,730,451	-0.06(-0.76%)
Oct 13, 2017	7.353	7.516	7.311	7.480	2,802,829	+0.14(+1.93%)
Oct 12, 2017	7.615	7.707	7.261	7.339	3,628,842	-0.30(-3.89%)
Oct 11, 2017	7.629	7.760	7.608	7.636	1,313,908	+0.01(+0.09%)
Oct 10, 2017	7.707	7.813	7.558	7.629	1,262,075	-0.03(-0.37%)
Oct 09, 2017	7.664	7.742	7.615	7.657	1,532,513	-0.01(-0.09%)
Oct 06, 2017	7.848	7.933	7.636	7.664	2,479,348	-0.27(-3.39%)
Oct 05, 2017	7.883	8.089	7.784	7.933	2,694,704	+0.08(+0.99%)
Oct 04, 2017	7.707	7.880	7.594	7.855	2,745,506	+0.19(+2.49%)
Oct 03, 2017	7.565	7.671	7.466	7.664	1,899,489	+0.11(+1.40%)
Oct 02, 2017	7.495	7.572	7.314	7.558	2,834,381	+0.14(+1.91%)
Sep 29, 2017	7.396	7.438	7.219	7.417	1,882,983	-0.02(-0.29%)
Sep 28, 2017	7.473	7.537	7.311	7.438	771,893	-0.03(-0.38%)
Sep 27, 2017	7.537	7.565	7.286	7.466	1,606,942	-0.07(-0.94%)
Sep 26, 2017	7.332	7.597	7.293	7.537	2,941,657	+0.31(+4.31%)
Sep 25, 2017	7.028	7.381	7.028	7.226	1,592,320	+0.24(+3.44%)
Sep 22, 2017	6.950	7.063	6.950	6.986	803,266	+0.03(+0.41%)
Sep 21, 2017	7.000	7.162	6.957	6.957	997,076	-0.06(-0.81%)
Sep 20, 2017	7.127	7.212	6.993	7.014	1,375,523	-0.08(-1.20%)
Sep 19, 2017	7.438	7.473	7.099	7.099	1,622,707	-0.30(-4.11%)
Sep 18, 2017	7.572	7.601	7.381	7.403	1,440,252	-0.16(-2.15%)
Sep 15, 2017	7.551	7.601	7.275	7.565	2,735,496	+0.04(+0.56%)
Sep 14, 2017	7.410	7.572	7.353	7.523	1,378,612	+0.08(+1.14%)
Sep 13, 2017	7.311	7.452	7.261	7.438	2,139,813	+0.17(+2.33%)
Sep 12, 2017	7.219	7.438	7.219	7.268	1,229,202	+0.00(+0.00%)
Sep 11, 2017	7.254	7.374	7.240	7.268	1,286,580	+0.01(+0.19%)
Sep 08, 2017	7.191	7.353	7.127	7.254	1,588,303	+0.05(+0.69%)
Sep 07, 2017	7.353	7.403	7.162	7.205	2,508,436	-0.11(-1.55%)
Sep 06, 2017	7.148	7.449	7.127	7.318	1,977,046	+0.20(+2.78%)
Sep 05, 2017	7.219	7.325	6.961	7.120	1,379,828	-0.08(-1.18%)
Sep 01, 2017	7.085	7.265	7.063	7.205	2,683,953	+0.11(+1.60%)
Aug 31, 2017	7.106	7.226	6.957	7.092	3,483,663	+0.00(+0.00%)
Aug 30, 2017	6.993	7.180	6.894	7.092	2,238,393	+0.08(+1.21%)
Aug 29, 2017	7.041	7.104	6.951	7.007	2,692,497	-0.06(-0.88%)
Aug 28, 2017	7.263	7.277	7.014	7.069	2,643,314	-0.18(-2.48%)
Aug 25, 2017	7.118	7.318	6.958	7.249	2,440,729	+0.17(+2.45%)
Aug 24, 2017	7.062	7.367	7.048	7.076	3,614,259	-0.02(-0.29%)
Aug 23, 2017	6.986	7.159	6.931	7.097	1,726,263	+0.08(+1.18%)
Aug 22, 2017	7.118	7.194	6.934	7.014	2,169,802	-0.08(-1.07%)
Aug 21, 2017	7.062	7.097	6.903	7.090	2,218,088	+0.00(+0.00%)
Aug 18, 2017	7.104	7.138	6.810	7.090	3,245,589	-0.10(-1.44%)
Aug 17, 2017	7.360	7.407	7.166	7.194	3,236,609	-0.17(-2.35%)
Aug 16, 2017	7.526	7.685	7.304	7.367	3,145,757	-0.06(-0.84%)
Aug 15, 2017	7.692	7.692	7.277	7.429	2,828,791	-0.36(-4.62%)
Aug 14, 2017	7.547	7.990	7.505	7.789	2,373,547	+0.23(+3.02%)
Aug 11, 2017	7.664	7.706	7.374	7.561	3,043,384	-0.23(-2.93%)
Aug 10, 2017	8.066	8.066	7.748	7.789	2,512,416	-0.32(-3.93%)
Aug 09, 2017	8.121	8.274	7.976	8.108	2,476,802	-0.09(-1.10%)
Aug 08, 2017	8.343	8.530	8.115	8.198	1,784,337	-0.21(-2.47%)
Aug 07, 2017	8.184	8.426	8.094	8.405	2,256,442	+0.24(+2.97%)
Aug 04, 2017	7.651	8.267	7.595	8.163	2,537,859	+0.51(+6.60%)
Aug 03, 2017	7.789	8.011	7.599	7.658	2,307,829	-0.17(-2.12%)
Aug 02, 2017	8.191	8.191	7.706	7.824	2,649,388	-0.46(-5.60%)
Aug 01, 2017	8.281	8.405	8.049	8.288	1,522,305	+0.06(+0.67%)
Jul 31, 2017		8.336	8.025	8.232	2,553,643	-0.11(-1.33%)
Jul 28, 2017	8.973	8.973	8.260	8.343	4,358,322	-0.61(-6.81%)
Jul 27, 2017	8.440	9.015	8.322	8.952	3,186,811	+0.51(+6.07%)
Jul 26, 2017	8.336	8.495	8.253	8.440	1,802,253	+0.12(+1.50%)
Jul 25, 2017	8.191	8.371	8.142	8.315	1,551,530	+0.14(+1.69%)
Jul 24, 2017	8.295	8.322	8.121	8.177	1,334,273	-0.15(-1.75%)
Jul 21, 2017	8.502	8.558	8.104	8.322	1,546,339	-0.09(-1.07%)
Jul 20, 2017	8.364	8.516	8.295	8.412	1,722,214	+0.06(+0.66%)
Jul 19, 2017	8.211	8.388	8.128	8.357	1,058,583	+0.11(+1.34%)
Jul 18, 2017	8.246	8.301	8.101	8.246	1,690,786	+0.00(+0.00%)
Jul 17, 2017	8.142	8.426	8.142	8.246	2,388,851	+0.09(+1.10%)
Jul 14, 2017	8.087	8.343	8.038	8.156	1,573,304	+0.10(+1.29%)
Jul 13, 2017	7.838	8.170	7.803	8.052	2,420,508	+0.24(+3.01%)
Jul 12, 2017	7.775	7.990	7.775	7.817	1,899,651	+0.12(+1.62%)
Jul 11, 2017	7.782	7.782	7.498	7.692	2,154,410	-0.09(-1.16%)
Jul 10, 2017	7.817	7.855	7.651	7.782	1,647,459	-0.02(-0.27%)
Jul 07, 2017	7.720	7.851	7.623	7.803	1,556,818	+0.09(+1.17%)
Jul 06, 2017	7.768	7.962	7.630	7.713	2,170,240	-0.10(-1.24%)
Jul 05, 2017	8.184	8.205	7.782	7.810	1,984,691	-0.38(-4.65%)
Jul 03, 2017	7.831	8.232	7.813	8.191	883,187	+0.35(+4.51%)
Jun 30, 2017	7.983	8.011	7.671	7.838	1,723,959	-0.13(-1.65%)
Jun 29, 2017	7.851	8.239	7.838	7.969	2,271,886	+0.06(+0.70%)
Jun 28, 2017	8.073	8.121	7.879	7.914	2,168,807	-0.11(-1.38%)
Jun 27, 2017	7.872	8.191	7.865	8.025	2,276,731	+0.06(+0.78%)
Jun 26, 2017	7.685	8.038	7.602	7.962	1,679,653	+0.30(+3.98%)
Jun 23, 2017	7.346	7.689	7.346	7.658	2,973,088	+0.28(+3.85%)
Jun 22, 2017	7.374	7.484	7.201	7.374	1,573,959	+0.04(+0.57%)
Jun 21, 2017	7.408	7.484	7.131	7.332	4,673,812	-0.01(-0.19%)
Jun 20, 2017	7.512	7.568	7.270	7.346	4,304,498	-0.19(-2.48%)
Jun 19, 2017	7.796	7.845	7.401	7.533	3,902,124	-0.26(-3.37%)
Jun 16, 2017	7.921	8.066	7.616	7.796	2,683,549	-0.21(-2.60%)
Jun 15, 2017	8.025	8.292	7.900	8.004	1,836,298	-0.12(-1.45%)
Jun 14, 2017	8.128	8.183	7.817	8.121	2,730,379	+0.07(+0.86%)
Jun 13, 2017	8.087	8.426	7.869	8.052	3,091,562	-0.01(-0.17%)
Jun 12, 2017	7.796	8.211	7.796	8.066	5,101,608	+0.28(+3.56%)
Jun 09, 2017	7.685	8.011	7.464	7.789	3,349,112	+0.11(+1.44%)
Jun 08, 2017	7.817	8.011	7.678	7.678	1,851,897	-0.11(-1.42%)
Jun 07, 2017	7.706	8.038	7.658	7.789	2,212,578	+0.07(+0.90%)
Jun 06, 2017	7.678	7.838	7.370	7.720	2,182,800	+0.05(+0.63%)
Jun 05, 2017	7.554	7.755	7.457	7.671	2,043,258	+0.08(+1.00%)
Jun 02, 2017	7.803	7.858	7.578	7.595	1,915,141	-0.11(-1.44%)
Jun 01, 2017	7.367	7.803	7.353	7.706	1,818,626	+0.30(+4.02%)
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%)