Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.871	8.997	8.845	8.997	3,240,469	+0.13(+1.42%)
Nov 29, 2018	9.016	9.016	8.867	8.871	2,711,088	-0.13(-1.40%)
Nov 28, 2018	8.801	9.012	8.782	8.997	2,452,398	+0.20(+2.22%)
Nov 27, 2018	8.934	8.934	8.801	8.801	1,951,814	-0.13(-1.48%)
Nov 26, 2018	8.940	8.953	8.871	8.934	1,353,104	+0.05(+0.57%)
Nov 23, 2018	8.877	8.940	8.782	8.883	512,162	+0.01(+0.07%)
Nov 21, 2018		8.877	8.877	8.877	0	-0.01(-0.07%)
Nov 20, 2018	8.864	8.940	8.833	8.883	1,870,437	-0.07(-0.77%)
Nov 19, 2018	8.965	9.035	8.852	8.953	2,287,302	-0.04(-0.42%)
Nov 16, 2018	8.896	9.016	8.890	8.990	1,963,156	+0.08(+0.85%)
Nov 15, 2018	8.965	8.978	8.776	8.915	2,276,208	-0.09(-1.05%)
Nov 14, 2018	9.104	9.117	8.959	9.009	1,887,269	-0.04(-0.42%)
Nov 13, 2018	9.047	9.104	8.990	9.047	1,772,326	+0.01(+0.07%)
Nov 12, 2018	9.091	9.180	8.997	9.041	2,114,351	-0.04(-0.42%)
Nov 09, 2018	9.129	9.173	9.022	9.079	1,675,115	-0.07(-0.76%)
Nov 08, 2018	9.142	9.205	9.079	9.148	2,044,208	-0.03(-0.27%)
Nov 07, 2018	9.110	9.173	9.041	9.173	1,977,259	+0.10(+1.11%)
Nov 06, 2018	9.079	9.151	9.038	9.072	1,932,135	+0.01(+0.07%)
Nov 05, 2018	8.934	9.110	8.934	9.066	1,984,842	+0.15(+1.70%)
Nov 02, 2018	8.978	8.978	8.808	8.915	1,789,475	-0.04(-0.49%)
Nov 01, 2018	8.890	8.990	8.833	8.959	2,238,057	+0.09(+1.07%)
Oct 31, 2018	9.003	9.012	8.845	8.864	2,266,457	-0.11(-1.19%)
Oct 30, 2018	8.940	9.060	8.908	8.972	1,605,953	+0.04(+0.49%)
Oct 29, 2018	8.972	9.060	8.858	8.927	2,392,786	+0.03(+0.28%)
Oct 26, 2018	9.161	9.167	8.893	8.902	2,498,952	-0.31(-3.35%)
Oct 25, 2018	9.022	9.255	9.003	9.211	2,946,673	+0.20(+2.17%)
Oct 24, 2018	8.965	9.192	8.921	9.016	3,795,066	+0.09(+1.06%)
Oct 23, 2018	8.839	8.953	8.776	8.921	3,375,107	+0.00(+0.00%)
Oct 22, 2018	9.053	9.123	8.861	8.921	2,910,316	-0.14(-1.60%)
Oct 19, 2018	9.066	9.129	9.028	9.066	2,607,444	+0.02(+0.21%)
Oct 18, 2018	9.009	9.337	8.997	9.047	3,877,299	-0.15(-1.58%)
Oct 17, 2018	9.217	9.262	9.091	9.192	2,553,802	-0.06(-0.61%)
Oct 16, 2018	9.148	9.312	9.066	9.249	2,683,299	+0.13(+1.45%)
Oct 15, 2018	9.091	9.258	9.091	9.117	2,346,801	-0.04(-0.41%)
Oct 12, 2018	9.280	9.280	9.060	9.154	1,487,634	-0.02(-0.21%)
Oct 11, 2018	9.507	9.507	9.167	9.173	1,604,751	-0.33(-3.51%)
Oct 10, 2018	9.577	9.652	9.507	9.507	1,759,721	-0.09(-0.98%)
Oct 09, 2018	9.627	9.684	9.555	9.602	1,647,004	-0.02(-0.20%)
Oct 08, 2018	9.507	9.690	9.507	9.621	2,624,826	+0.13(+1.33%)
Oct 05, 2018	9.457	9.552	9.432	9.495	5,856,479	+0.05(+0.53%)
Oct 04, 2018	9.507	9.548	9.394	9.444	2,036,125	-0.11(-1.19%)
Oct 03, 2018	9.621	9.671	9.495	9.558	2,408,370	-0.06(-0.66%)
Oct 02, 2018	9.640	9.689	9.590	9.621	1,876,813	-0.02(-0.19%)
Oct 01, 2018	9.795	9.808	9.627	9.640	1,622,007	-0.16(-1.59%)
Sep 28, 2018	9.696	9.795	9.668	9.795	2,999,770	+0.11(+1.09%)
Sep 27, 2018	9.696	9.798	9.689	9.689	1,456,939	+0.00(+0.00%)
Sep 26, 2018	9.845	9.870	9.689	9.689	1,364,234	-0.16(-1.58%)
Sep 25, 2018	9.926	9.957	9.845	9.845	1,172,922	-0.06(-0.63%)
Sep 24, 2018	10.09	10.11	9.873	9.908	1,077,096	-0.21(-2.03%)
Sep 21, 2018	10.12	10.18	10.09	10.11	2,419,459	-0.01(-0.12%)
Sep 20, 2018	10.02	10.14	9.989	10.13	900,038	+0.11(+1.06%)
Sep 19, 2018	10.28	10.32	10.00	10.02	1,918,060	-0.27(-2.60%)
Sep 18, 2018	10.32	10.32	10.25	10.29	2,236,506	-0.02(-0.24%)
Sep 17, 2018	10.21	10.33	10.18	10.31	1,730,897	+0.08(+0.79%)
Sep 14, 2018	10.19	10.24	10.09	10.23	2,095,281	+0.00(+0.00%)
Sep 13, 2018	10.24	10.26	10.19	10.23	1,881,648	+0.04(+0.37%)
Sep 12, 2018	10.26	10.26	10.19	10.19	1,104,587	-0.06(-0.55%)
Sep 11, 2018	10.24	10.29	10.20	10.25	1,378,644	-0.02(-0.18%)
Sep 10, 2018	10.32	10.39	10.23	10.27	1,819,672	+0.01(+0.06%)
Sep 07, 2018	10.36	10.39	10.23	10.26	990,348	-0.16(-1.50%)
Sep 06, 2018	10.51	10.55	10.41	10.42	1,434,284	-0.07(-0.71%)
Sep 05, 2018	10.33	10.51	10.28	10.49	2,709,997	+0.14(+1.32%)
Sep 04, 2018	10.44	10.51	10.29	10.36	3,045,215	-0.09(-0.83%)
Aug 31, 2018		10.44	10.44	10.44	0	+0.06(+0.60%)
Aug 30, 2018	10.48	10.51	10.36	10.38	1,462,872	-0.09(-0.83%)
Aug 29, 2018	10.49	10.51	10.44	10.47	1,524,893	-0.01(-0.06%)
Aug 28, 2018	10.28	10.52	10.26	10.47	2,201,930	+0.20(+1.94%)
Aug 27, 2018	10.38	10.43	10.24	10.28	3,115,080	-0.12(-1.20%)
Aug 24, 2018	10.31	10.42	10.31	10.40	1,592,805	+0.06(+0.54%)
Aug 23, 2018	10.37	10.43	10.30	10.34	1,432,761	-0.02(-0.18%)
Aug 22, 2018	10.44	10.44	10.32	10.36	1,421,392	-0.08(-0.78%)
Aug 21, 2018	10.48	10.49	10.41	10.44	982,434	-0.05(-0.47%)
Aug 20, 2018	10.55	10.59	10.49	10.49	1,248,098	-0.04(-0.41%)
Aug 17, 2018	10.42	10.55	10.41	10.54	1,554,450	+0.12(+1.20%)
Aug 16, 2018	10.30	10.42	10.29	10.41	1,458,230	+0.13(+1.27%)
Aug 15, 2018	10.21	10.30	10.20	10.28	1,490,394	+0.06(+0.55%)
Aug 14, 2018	10.21	10.28	10.18	10.23	2,400,786	+0.04(+0.37%)
Aug 13, 2018	10.28	10.28	10.16	10.19	1,541,972	-0.08(-0.79%)
Aug 10, 2018	10.39	10.42	10.26	10.27	1,102,847	-0.13(-1.26%)
Aug 09, 2018	10.38	10.44	10.36	10.40	1,400,117	+0.01(+0.12%)
Aug 08, 2018	10.37	10.40	10.32	10.39	1,830,763	+0.01(+0.12%)
Aug 07, 2018	10.43	10.45	10.36	10.37	2,156,960	-0.07(-0.66%)
Aug 06, 2018	10.41	10.46	10.39	10.44	1,994,204	+0.09(+0.84%)
Aug 03, 2018	10.31	10.40	10.28	10.36	1,701,132	+0.06(+0.54%)
Aug 02, 2018	10.31	10.36	10.24	10.30	2,145,630	-0.03(-0.30%)
Aug 01, 2018	10.19	10.34	10.13	10.33	2,268,946	+0.06(+0.55%)
Jul 31, 2018	10.09	10.31	10.01	10.28	2,981,111	+0.26(+2.55%)
Jul 30, 2018	9.964	10.07	9.895	10.02	2,726,647	+0.04(+0.44%)
Jul 27, 2018	10.10	10.10	9.945	9.976	2,395,547	-0.09(-0.87%)
Jul 26, 2018	9.989	10.10	9.976	10.06	1,389,539	+0.07(+0.69%)
Jul 25, 2018	9.939	10.08	9.939	9.995	1,867,556	+0.01(+0.12%)
Jul 24, 2018	10.06	10.06	9.945	9.982	3,377,240	-0.06(-0.56%)
Jul 23, 2018	10.03	10.09	9.976	10.04	3,324,144	-0.05(-0.49%)
Jul 20, 2018	10.32	10.40	10.08	10.09	5,539,547	-0.31(-3.00%)
Jul 19, 2018	10.44	10.46	10.23	10.40	2,144,199	+0.13(+1.27%)
Jul 18, 2018	10.31	10.34	10.21	10.27	1,652,579	-0.02(-0.24%)
Jul 17, 2018	10.47	10.51	10.28	10.29	1,462,036	-0.14(-1.37%)
Jul 16, 2018	10.51	10.52	10.42	10.44	1,635,769	-0.11(-1.00%)
Jul 13, 2018	10.59	10.63	10.52	10.54	1,451,849	-0.01(-0.06%)
Jul 12, 2018	10.53	10.56	10.46	10.55	3,108,144	+0.04(+0.42%)
Jul 11, 2018	10.56	10.59	10.46	10.51	3,119,050	-0.06(-0.53%)
Jul 10, 2018	10.58	10.66	10.52	10.56	1,942,295	-0.04(-0.35%)
Jul 09, 2018	10.70	10.72	10.55	10.60	2,290,321	-0.07(-0.64%)
Jul 06, 2018	10.67	10.72	10.63	10.67	1,378,410	+0.02(+0.23%)
Jul 05, 2018	10.45	10.65	10.40	10.64	2,430,863	+0.20(+1.91%)
Jul 03, 2018		10.44	10.44	10.44	0	+0.07(+0.71%)
Jul 02, 2018	10.36	10.40	10.18	10.37	2,489,111	-0.04(-0.36%)
Jun 29, 2018	10.44	10.53	10.32	10.41	2,945,635	-0.05(-0.47%)
Jun 28, 2018	10.22	10.47	10.22	10.46	3,612,622	+0.22(+2.17%)
Jun 27, 2018	10.26	10.34	10.17	10.23	2,477,044	+0.03(+0.30%)
Jun 26, 2018	10.33	10.33	10.19	10.20	1,850,250	-0.10(-0.96%)
Jun 25, 2018	10.31	10.37	10.23	10.30	2,766,465	+0.01(+0.06%)
Jun 22, 2018	10.17	10.30	10.16	10.30	2,367,150	+0.12(+1.21%)
Jun 21, 2018	10.18	10.25	10.14	10.17	2,811,703	-0.06(-0.60%)
Jun 20, 2018	10.01	10.26	9.978	10.23	3,514,801	+0.27(+2.66%)
Jun 19, 2018	9.975	10.09	9.941	9.969	2,932,327	-0.07(-0.68%)
Jun 18, 2018	10.01	10.10	9.981	10.04	2,691,585	+0.00(+0.00%)
Jun 15, 2018		10.12	9.932	10.04	5,329,459	+0.10(+1.06%)
Jun 14, 2018	9.932	9.990	9.913	9.932	4,760,747	+0.02(+0.25%)
Jun 13, 2018	10.12	10.14	9.870	9.907	3,430,819	-0.20(-2.01%)
Jun 12, 2018	10.04	10.18	10.01	10.11	4,202,825	+0.07(+0.68%)
Jun 11, 2018	10.01	10.11	9.993	10.04	2,430,211	-0.09(-0.85%)
Jun 08, 2018	10.10	10.15	10.07	10.13	2,707,489	+0.03(+0.31%)
Jun 07, 2018	10.11	10.13	9.956	10.10	3,302,911	-0.01(-0.12%)
Jun 06, 2018		10.13	10.02	10.11	2,668,985	+0.04(+0.43%)
Jun 05, 2018	10.14	10.14	10.05	10.07	2,602,877	-0.06(-0.55%)
Jun 04, 2018	10.10	10.14	9.981	10.12	3,012,223	+0.06(+0.61%)
Jun 01, 2018	10.05	10.10	9.981	10.06	2,053,902	+0.04(+0.37%)
May 31, 2018	10.05	10.10	9.969	10.02	2,862,701	-0.06(-0.55%)
May 30, 2018	9.827	10.08	9.802	10.08	5,368,220	+0.25(+2.57%)
May 29, 2018	9.741	9.895	9.741	9.827	2,963,671	+0.03(+0.31%)
May 25, 2018		9.796	9.796	9.796	0	+0.03(+0.32%)
May 24, 2018	9.827	9.852	9.691	9.765	2,557,597	-0.07(-0.69%)
May 23, 2018	9.741	9.901	9.685	9.833	3,172,100	+0.10(+1.01%)
May 22, 2018	9.710	9.778	9.673	9.734	3,374,511	+0.03(+0.32%)
May 21, 2018	9.710	9.765	9.611	9.704	2,223,210	+0.06(+0.64%)
May 18, 2018	9.586	9.673	9.525	9.642	2,432,520	+0.06(+0.64%)
May 17, 2018	9.593	9.697	9.568	9.580	3,311,772	-0.02(-0.19%)
May 16, 2018	9.728	9.796	9.580	9.599	2,788,189	-0.11(-1.14%)
May 15, 2018	9.864	9.926	9.673	9.710	2,970,430	-0.25(-2.48%)
May 14, 2018	10.15	10.17	9.916	9.956	3,337,617	-0.17(-1.64%)
May 11, 2018	10.35	10.36	10.12	10.12	3,267,423	-0.20(-1.97%)
May 10, 2018	10.29	10.34	10.23	10.33	1,603,587	+0.10(+0.97%)
May 09, 2018	10.14	10.25	10.13	10.23	1,471,252	+0.08(+0.79%)
May 08, 2018	10.20	10.22	10.14	10.15	2,047,977	-0.04(-0.42%)
May 07, 2018	10.06	10.25	10.06	10.19	2,350,293	+0.18(+1.79%)
May 04, 2018	9.926	10.04	9.926	10.01	1,549,595	+0.06(+0.62%)
May 03, 2018	9.919	10.01	9.895	9.950	1,388,023	+0.00(+0.00%)
May 02, 2018	9.938	9.987	9.790	9.950	1,534,789	-0.04(-0.43%)
May 01, 2018	9.932	10.03	9.907	9.993	1,933,461	+0.06(+0.62%)
Apr 30, 2018	10.02	10.05	9.919	9.932	2,535,603	-0.05(-0.49%)
Apr 27, 2018	9.839	10.01	9.771	9.981	2,012,100	+0.15(+1.57%)
Apr 26, 2018	9.747	9.901	9.691	9.827	1,769,951	+0.10(+1.08%)
Apr 25, 2018	9.654	9.765	9.599	9.722	2,118,505	+0.07(+0.77%)
Apr 24, 2018	9.506	9.716	9.488	9.648	5,118,713	+0.17(+1.82%)
Apr 23, 2018	9.537	9.562	9.405	9.476	2,200,953	-0.09(-0.97%)
Apr 20, 2018	9.981	10.02	9.445	9.568	3,480,642	+0.07(+0.71%)
Apr 19, 2018	9.519	9.549	9.383	9.500	4,620,358	-0.04(-0.45%)
Apr 18, 2018	9.605	9.636	9.531	9.543	2,591,474	-0.06(-0.64%)
Apr 17, 2018	9.605	9.694	9.537	9.605	3,071,902	+0.06(+0.65%)
Apr 16, 2018	9.549	9.593	9.469	9.543	4,569,262	-0.01(-0.13%)
Apr 13, 2018	9.500	9.562	9.414	9.556	2,070,196	+0.09(+0.98%)
Apr 12, 2018	9.562	9.562	9.408	9.463	1,458,269	-0.10(-1.03%)
Apr 11, 2018	9.482	9.642	9.463	9.562	2,562,262	+0.06(+0.65%)
Apr 10, 2018	9.506	9.537	9.432	9.500	1,803,356	+0.04(+0.46%)
Apr 09, 2018	9.488	9.549	9.414	9.457	1,815,757	+0.00(+0.00%)
Apr 06, 2018	9.543	9.630	9.386	9.457	1,921,805	-0.12(-1.22%)
Apr 05, 2018	9.630	9.660	9.479	9.574	1,619,393	-0.04(-0.45%)
Apr 04, 2018	9.451	9.654	9.451	9.617	2,663,695	+0.06(+0.65%)
Apr 03, 2018	9.426	9.608	9.402	9.556	3,100,806	+0.15(+1.64%)
Apr 02, 2018	9.670	9.682	9.335	9.402	3,289,754	-0.27(-2.83%)
Mar 29, 2018		9.676	9.676	9.676	0	+0.05(+0.51%)
Mar 28, 2018	9.462	9.667	9.450	9.627	1,986,904	+0.23(+2.40%)
Mar 27, 2018	9.402	9.551	9.313	9.402	2,157,078	-0.01(-0.13%)
Mar 26, 2018	9.414	9.432	9.264	9.414	1,965,959	+0.08(+0.85%)
Mar 23, 2018	9.542	9.557	9.310	9.335	3,356,236	-0.22(-2.30%)
Mar 22, 2018	9.627	9.712	9.548	9.554	3,137,330	-0.09(-0.95%)
Mar 21, 2018	9.791	9.804	9.578	9.645	2,796,131	-0.14(-1.43%)
Mar 20, 2018	9.791	9.858	9.746	9.785	1,916,105	-0.01(-0.06%)
Mar 19, 2018	9.834	9.834	9.694	9.791	1,959,494	-0.04(-0.43%)
Mar 16, 2018	9.804	9.852	9.724	9.834	4,917,301	+0.04(+0.44%)
Mar 15, 2018	9.804	9.816	9.712	9.791	1,804,174	+0.01(+0.06%)
Mar 14, 2018	9.785	9.828	9.712	9.785	1,374,593	+0.01(+0.12%)
Mar 13, 2018	9.865	9.907	9.737	9.773	3,030,337	-0.15(-1.47%)
Mar 12, 2018	9.962	9.962	9.858	9.919	1,476,159	-0.04(-0.43%)
Mar 09, 2018	9.895	9.986	9.810	9.962	1,941,431	+0.09(+0.86%)
Mar 08, 2018	9.944	9.944	9.791	9.877	2,165,179	-0.03(-0.31%)
Mar 07, 2018		9.910		9.907	2,726,453	+0.15(+1.50%)
Mar 06, 2018	9.688	9.804	9.597	9.761	1,501,427	+0.07(+0.75%)
Mar 05, 2018	9.511	9.737	9.505	9.688	2,300,330	+0.13(+1.34%)
Mar 02, 2018	9.548	9.569	9.414	9.560	1,703,877	-0.02(-0.19%)
Mar 01, 2018	9.517	9.682	9.481	9.578	2,446,678	+0.04(+0.38%)
Feb 28, 2018	9.694	9.724	9.517	9.542	3,645,316	-0.09(-0.95%)
Feb 27, 2018	9.907	9.919	9.548	9.633	3,153,292	-0.26(-2.65%)
Feb 26, 2018	10.05	10.05	9.852	9.895	2,542,130	-0.13(-1.34%)
Feb 23, 2018	9.944	10.03	9.889	10.03	1,856,562	+0.11(+1.11%)
Feb 22, 2018	9.871	10.02	9.852	9.919	1,744,568	+0.10(+0.99%)
Feb 21, 2018	9.993	10.03	9.816	9.822	2,592,215	-0.18(-1.77%)
Feb 20, 2018	10.03	10.10	9.999	9.999	2,485,027	-0.07(-0.67%)
Feb 16, 2018		10.07	10.07	10.07	0	+0.15(+1.54%)
Feb 15, 2018		9.947	9.773	9.913	3,311,643	+0.15(+1.56%)
Feb 14, 2018	9.755	9.810	9.664	9.761	2,065,031	-0.08(-0.80%)
Feb 13, 2018	9.822	9.877	9.657	9.840	1,417,526	+0.01(+0.06%)
Feb 12, 2018	9.858	9.895	9.444	9.834	2,934,604	-0.01(-0.12%)
Feb 09, 2018	9.688	9.889	9.603	9.846	3,968,647	+0.22(+2.28%)
Feb 08, 2018	9.999	10.02	9.627	9.627	3,897,251	-0.37(-3.72%)
Feb 07, 2018	10.06	10.10	9.993	9.999	2,819,499	-0.05(-0.49%)
Feb 06, 2018	10.00	10.24	9.822	10.05	4,184,598	-0.26(-2.54%)
Feb 05, 2018	10.61	10.68	10.16	10.31	2,214,563	-0.37(-3.42%)
Feb 02, 2018	10.66	10.75	10.58	10.68	1,906,054	-0.07(-0.68%)
Feb 01, 2018	10.94	10.96	10.74	10.75	5,381,303	-0.18(-1.67%)
Jan 31, 2018	10.71	10.94	10.68	10.93	4,309,145	+0.27(+2.57%)
Jan 30, 2018	10.69	10.71	10.60	10.66	3,047,545	-0.07(-0.62%)
Jan 29, 2018	10.85	10.85	10.67	10.72	2,403,416	-0.17(-1.57%)
Jan 26, 2018	11.03	11.03	10.75	10.89	2,583,949	-0.01(-0.11%)
Jan 25, 2018	10.95	11.00	10.83	10.91	2,520,200	-0.05(-0.50%)
Jan 24, 2018	10.91	10.99	10.83	10.96	4,134,071	+0.04(+0.33%)
Jan 23, 2018	10.77	10.93	10.74	10.92	3,038,010	+0.18(+1.70%)
Jan 22, 2018	10.64	10.76	10.58	10.74	1,894,651	+0.15(+1.38%)
Jan 19, 2018	10.52	10.60	10.49	10.60	1,697,908	+0.09(+0.81%)
Jan 18, 2018	10.61	10.63	10.48	10.51	2,001,035	-0.10(-0.98%)
Jan 17, 2018	10.50	10.64	10.46	10.61	2,418,011	+0.17(+1.63%)
Jan 16, 2018	10.52	10.63	10.43	10.44	5,041,845	-0.04(-0.35%)
Jan 12, 2018		10.48	10.48	10.48	0	-0.08(-0.75%)
Jan 11, 2018	10.63	10.66	10.55	10.56	1,212,148	-0.04(-0.40%)
Jan 10, 2018			10.56	10.60	2,262,842	-0.05(-0.52%)
Jan 09, 2018	10.70	10.72	10.59	10.66	1,983,384	-0.02(-0.17%)
Jan 08, 2018	10.70	10.74	10.63	10.68	2,080,523	-0.05(-0.51%)
Jan 05, 2018	10.69	10.75	10.63	10.73	1,336,788	+0.06(+0.57%)
Jan 04, 2018	10.91	10.94	10.64	10.67	2,456,598	-0.27(-2.43%)
Jan 03, 2018	10.96	10.99	10.88	10.93	2,764,787	-0.01(-0.11%)
Jan 02, 2018	10.97	11.03	10.87	10.95	1,930,730	-0.02(-0.22%)
Dec 29, 2017		10.97	10.97	10.97	0	-0.02(-0.16%)
Dec 28, 2017	10.96	11.02	10.94	10.99	2,396,394	+0.02(+0.22%)
Dec 27, 2017	11.03	11.03	10.95	10.96	1,163,870	-0.02(-0.16%)
Dec 26, 2017	10.96	11.04	10.92	10.98	1,106,497	+0.04(+0.33%)
Dec 22, 2017	10.89	10.96	10.84	10.95	1,381,848	+0.06(+0.55%)
Dec 21, 2017	10.92	10.98	10.87	10.89	4,213,849	+0.01(+0.06%)
Dec 20, 2017	11.02	11.13	10.87	10.88	3,430,470	-0.07(-0.66%)
Dec 19, 2017	11.22	11.25	10.91	10.95	4,321,123	-0.25(-2.26%)
Dec 18, 2017	11.16	11.27	11.13	11.21	4,655,628	+0.09(+0.81%)
Dec 15, 2017	10.97	11.13	10.89	11.12	5,985,184	+0.19(+1.71%)
Dec 14, 2017	10.90	10.98	10.84	10.93	3,190,906	+0.07(+0.61%)
Dec 13, 2017	10.90	10.90	10.80	10.86	2,902,586	+0.00(+0.00%)
Dec 12, 2017	10.80	10.89	10.75	10.86	2,713,956	+0.08(+0.73%)
Dec 11, 2017	10.77	10.82	10.73	10.78	2,330,215	+0.03(+0.28%)
Dec 08, 2017	10.68	10.83	10.64	10.75	3,306,795	+0.12(+1.13%)
Dec 07, 2017	10.43	10.64	10.41	10.63	4,850,691	+0.22(+2.08%)
Dec 06, 2017	10.36	10.46	10.21	10.42	2,918,891	+0.10(+0.99%)
Dec 05, 2017	10.53	10.59	10.30	10.31	3,471,862	-0.25(-2.40%)
Dec 04, 2017		10.39	10.55	10.57	3,666,745	+0.18(+1.68%)

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.