Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	5.392	5.414	5.347	5.392	3,094,449	+0.00(+0.08%)
Mar 30, 2011	5.356	5.414	5.330	5.387	2,901,058	+0.07(+1.34%)
Mar 29, 2011	5.205	5.343	5.156	5.316	3,022,399	+0.10(+1.87%)
Mar 28, 2011	5.205	5.254	5.205	5.219	2,192,190	+0.01(+0.26%)
Mar 25, 2011	5.192	5.241	5.174	5.205	4,062,487	+0.02(+0.43%)
Mar 24, 2011	5.276	5.285	5.179	5.183	3,503,884	-0.07(-1.35%)
Mar 23, 2011	5.250	5.276	5.161	5.254	4,760,620	-0.00(-0.08%)
Mar 22, 2011	5.250	5.285	5.223	5.259	2,298,507	+0.00(+0.08%)
Mar 21, 2011	5.259	5.281	5.245	5.254	2,169,823	+0.05(+0.94%)
Mar 18, 2011	5.250	5.281	5.192	5.205	4,363,454	+0.01(+0.26%)
Mar 17, 2011	5.223	5.223	5.139	5.192	3,008,412	+0.04(+0.78%)
Mar 16, 2011	5.223	5.236	5.112	5.152	3,772,179	-0.08(-1.44%)
Mar 15, 2011	5.223	5.321	5.196	5.227	3,516,975	-0.09(-1.75%)
Mar 14, 2011	5.290	5.365	5.290	5.321	2,716,773	-0.04(-0.83%)
Mar 11, 2011	5.392	5.410	5.321	5.365	4,673,589	-0.02(-0.33%)
Mar 10, 2011	5.414	5.454	5.372	5.383	4,302,702	-0.08(-1.38%)
Mar 09, 2011	5.521	5.521	5.418	5.458	4,756,207	-0.01(-0.16%)
Mar 08, 2011	5.338	5.529	5.316	5.467	3,585,081	+0.12(+2.33%)
Mar 07, 2011	5.383	5.410	5.312	5.343	3,886,248	-0.01(-0.25%)
Mar 04, 2011	5.418	5.432	5.334	5.356	2,279,925	-0.05(-0.90%)
Mar 03, 2011	5.330	5.423	5.321	5.405	2,520,525	+0.12(+2.35%)
Mar 02, 2011	5.321	5.352	5.263	5.281	3,311,637	-0.02(-0.34%)
Mar 01, 2011	5.498	5.498	5.298	5.298	7,585,314	-0.16(-3.01%)
Feb 28, 2011	5.316	5.463	5.281	5.463	5,788,488	+0.18(+3.45%)
Feb 25, 2011	5.272	5.303	5.212	5.281	3,972,187	+0.03(+0.51%)
Feb 24, 2011	5.316	5.343	5.205	5.254	3,265,901	-0.04(-0.75%)
Feb 23, 2011	5.361	5.396	5.274	5.294	4,047,977	-0.05(-0.91%)
Feb 22, 2011	5.343	5.405	5.307	5.343	6,165,611	-0.05(-0.91%)
Feb 18, 2011	5.489	5.516	5.352	5.392	3,701,738	-0.08(-1.46%)
Feb 17, 2011	5.481	5.552	5.396	5.472	4,456,037	+0.05(+0.90%)
Feb 16, 2011	5.401	5.441	5.370	5.423	1,884,788	+0.03(+0.58%)
Feb 15, 2011	5.396	5.414	5.330	5.392	5,156,104	-0.05(-0.90%)
Feb 14, 2011	5.410	5.449	5.321	5.441	3,380,013	+0.04(+0.74%)
Feb 11, 2011	5.312	5.405	5.254	5.401	2,033,500	+0.09(+1.76%)
Feb 10, 2011	5.250	5.343	5.250	5.307	2,098,871	+0.02(+0.42%)
Feb 09, 2011	5.347	5.374	5.245	5.285	2,218,560	-0.09(-1.65%)
Feb 08, 2011	5.312	5.401	5.290	5.374	5,910,907	+0.04(+0.83%)
Feb 07, 2011	5.219	5.330	5.214	5.330	2,917,979	+0.10(+1.95%)
Feb 04, 2011	5.245	5.250	5.183	5.227	5,070,073	+0.01(+0.17%)
Feb 03, 2011	5.227	5.259	5.192	5.219	3,014,532	-0.02(-0.34%)
Feb 02, 2011	5.214	5.254	5.170	5.236	2,961,376	+0.00(+0.08%)
Feb 01, 2011	5.170	5.250	5.121	5.232	3,643,784	+0.08(+1.55%)
Jan 31, 2011	5.099	5.179	5.050	5.152	3,257,279	+0.09(+1.84%)
Jan 28, 2011	5.156	5.205	5.054	5.059	4,428,432	-0.10(-1.89%)
Jan 27, 2011	5.139	5.201	5.108	5.156	3,597,305	+0.05(+0.96%)
Jan 26, 2011	5.183	5.187	5.090	5.108	3,513,458	-0.07(-1.37%)
Jan 25, 2011	5.014	5.179	5.010	5.179	2,913,530	+0.12(+2.37%)
Jan 24, 2011	4.943	5.072	4.943	5.059	2,993,560	+0.10(+2.06%)
Jan 21, 2011	4.952	4.996	4.890	4.957	4,243,041	+0.03(+0.63%)
Jan 20, 2011	4.952	4.974	4.899	4.925	5,030,171	-0.04(-0.80%)
Jan 19, 2011	5.045	5.130	4.934	4.965	3,269,629	-0.08(-1.67%)
Jan 18, 2011	5.045	5.063	4.988	5.050	5,498,151	-0.02(-0.35%)
Jan 14, 2011	5.032	5.094	4.961	5.068	5,920,758	-0.03(-0.61%)
Jan 13, 2011	5.130	5.143	5.072	5.099	3,625,886	-0.04(-0.78%)
Jan 12, 2011	5.210	5.210	5.116	5.139	3,639,752	-0.01(-0.17%)
Jan 11, 2011	5.219	5.219	5.125	5.147	5,091,132	-0.04(-0.69%)
Jan 10, 2011	5.187	5.205	5.139	5.183	4,668,888	-0.03(-0.60%)
Jan 07, 2011	5.201	5.245	5.139	5.214	2,662,638	+0.00(+0.09%)
Jan 06, 2011	5.201	5.214	5.139	5.210	4,083,863	+0.00(+0.09%)
Jan 05, 2011	5.116	5.223	5.108	5.205	6,425,971	+0.05(+1.03%)
Jan 04, 2011	5.254	5.272	5.090	5.152	7,850,089	-0.11(-2.03%)
Jan 03, 2011	5.144	5.263	5.092	5.259	3,354,747	+0.15(+2.92%)
Dec 31, 2010	5.092	5.136	5.074	5.109	1,702,826	+0.01(+0.26%)
Dec 30, 2010	5.044	5.109	5.039	5.096	1,770,121	+0.02(+0.35%)
Dec 29, 2010	5.026	5.079	5.000	5.079	2,157,838	+0.06(+1.14%)
Dec 28, 2010	5.039	5.061	4.991	5.022	3,132,213	+0.02(+0.35%)
Dec 27, 2010	4.938	5.004	4.916	5.004	1,319,750	+0.07(+1.33%)
Dec 23, 2010	4.965	4.991	4.938	4.938	1,746,420	-0.03(-0.53%)
Dec 22, 2010	4.754	5.004	4.750	4.965	8,581,766	+0.19(+3.95%)
Dec 21, 2010	4.684	4.785	4.649	4.776	3,036,040	+0.11(+2.35%)
Dec 20, 2010	4.592	4.693	4.570	4.666	2,157,001	+0.10(+2.21%)
Dec 17, 2010	4.509	4.574	4.469	4.566	4,012,171	+0.08(+1.86%)
Dec 16, 2010	4.535	4.588	4.460	4.482	3,082,710	-0.04(-0.97%)
Dec 15, 2010	4.609	4.671	4.526	4.526	2,302,299	-0.10(-2.09%)
Dec 14, 2010	4.675	4.750	4.583	4.623	3,065,554	-0.05(-1.13%)
Dec 13, 2010	4.662	4.675	4.605	4.675	3,802,891	+0.05(+1.04%)
Dec 10, 2010	4.605	4.680	4.592	4.627	2,433,749	+0.04(+0.76%)
Dec 09, 2010	4.719	4.745	4.579	4.592	4,531,236	-0.11(-2.42%)
Dec 08, 2010	4.794	4.802	4.662	4.706	2,384,203	-0.08(-1.74%)
Dec 07, 2010	4.903	4.943	4.780	4.789	4,785,869	-0.07(-1.36%)
Dec 06, 2010	4.873	4.890	4.772	4.855	4,836,456	-0.04(-0.72%)
Dec 03, 2010	4.837	4.903	4.772	4.890	3,962,563	-0.04(-0.89%)
Dec 02, 2010	4.960	4.960	4.859	4.934	6,514,080	-0.02(-0.44%)
Dec 01, 2010	4.912	4.973	4.785	4.956	5,357,611	+0.11(+2.17%)
Nov 30, 2010	4.873	4.938	4.837	4.851	3,368,713	-0.07(-1.43%)
Nov 29, 2010	4.829	4.943	4.816	4.921	5,486,994	+0.07(+1.36%)
Nov 26, 2010	4.833	4.873	4.811	4.855	823,112	-0.01(-0.18%)
Nov 24, 2010	4.785	4.864	4.864	4.864	2,890,175	+0.12(+2.50%)
Nov 23, 2010	4.754	4.789	4.737	4.745	2,330,711	-0.06(-1.28%)
Nov 22, 2010	4.807	4.890	4.772	4.807	1,874,409	-0.04(-0.81%)
Nov 19, 2010	4.816	4.851	4.737	4.846	1,965,953	+0.03(+0.55%)
Nov 18, 2010	4.912	4.956	4.820	4.820	2,301,945	-0.03(-0.63%)
Nov 17, 2010	4.780	4.925	4.780	4.851	5,347,784	+0.07(+1.56%)
Nov 16, 2010	4.899	4.916	4.710	4.776	4,306,387	-0.14(-2.94%)
Nov 15, 2010	5.030	5.039	4.912	4.921	3,000,277	-0.09(-1.75%)
Nov 12, 2010	5.061	5.131	5.009	5.009	4,843,481	-0.10(-1.89%)
Nov 11, 2010	5.140	5.184	5.074	5.105	4,190,054	-0.07(-1.36%)
Nov 10, 2010	5.087	5.184	5.070	5.175	6,665,261	+0.11(+2.08%)
Nov 09, 2010	5.302	5.316	5.035	5.070	6,725,453	-0.21(-4.07%)
Nov 08, 2010	5.342	5.342	5.228	5.285	6,253,512	-0.07(-1.23%)
Nov 05, 2010	5.267	5.368	5.245	5.351	3,766,327	+0.07(+1.41%)
Nov 04, 2010	5.298	5.311	5.241	5.276	9,251,402	+0.03(+0.59%)
Nov 03, 2010	5.289	5.302	5.219	5.245	2,538,692	-0.03(-0.50%)
Nov 02, 2010	5.324	5.346	5.250	5.272	4,889,325	-0.01(-0.17%)
Nov 01, 2010	5.272	5.359	5.259	5.280	3,758,181	+0.03(+0.58%)
Oct 29, 2010	5.237	5.289	5.219	5.250	3,976,964	+0.01(+0.17%)
Oct 28, 2010	5.351	5.460	5.188	5.241	4,982,344	-0.22(-4.09%)
Oct 27, 2010	5.557	5.596	5.443	5.465	3,938,936	-0.23(-4.08%)
Oct 25, 2010	5.701	5.737	5.684	5.697	3,467,886	+0.03(+0.46%)
Oct 22, 2010	5.671	5.701	5.631	5.671	4,646,217	+0.00(+0.08%)
Oct 21, 2010	5.640	5.715	5.587	5.666	4,220,008	+0.07(+1.25%)
Oct 20, 2010	5.451	5.631	5.430	5.596	3,479,218	+0.17(+3.15%)
Oct 19, 2010	5.377	5.491	5.351	5.425	6,148,750	-0.01(-0.24%)
Oct 18, 2010	5.320	5.438	5.263	5.438	2,875,035	+0.11(+2.06%)
Oct 15, 2010	5.337	5.351	5.298	5.329	1,367,926	+0.01(+0.25%)
Oct 14, 2010	5.337	5.438	5.254	5.316	2,578,904	-0.06(-1.06%)
Oct 13, 2010	5.390	5.416	5.344	5.373	1,573,697	+0.01(+0.16%)
Oct 12, 2010	5.298	5.364	5.272	5.364	1,870,227	+0.06(+1.07%)
Oct 11, 2010	5.302	5.337	5.263	5.307	887,762	-0.00(-0.08%)
Oct 08, 2010	5.311	5.359	5.298	5.311	1,489,859	-0.00(-0.08%)
Oct 07, 2010	5.333	5.368	5.316	5.316	2,279,268	+0.00(+0.00%)
Oct 06, 2010	5.311	5.355	5.272	5.316	2,586,195	-0.01(-0.25%)
Oct 05, 2010	5.355	5.355	5.272	5.329	3,728,060	+0.02(+0.41%)
Oct 04, 2010	5.307	5.329	5.215	5.307	3,380,982	+0.00(+0.08%)
Oct 01, 2010	5.302	5.351	5.241	5.302	3,570,423	-0.00(-0.06%)
Sep 30, 2010	5.263	5.337	5.242	5.305	5,509,847	+0.08(+1.46%)
Sep 29, 2010	5.246	5.285	5.216	5.229	2,780,588	-0.04(-0.82%)
Sep 28, 2010	5.237	5.289	5.151	5.272	16,551	+0.05(+1.00%)
Sep 27, 2010	5.255	5.272	5.164	5.220	1,733,743	-0.06(-1.07%)
Sep 24, 2010	5.142	5.276	5.125	5.276	2,535,932	+0.23(+4.64%)
Sep 23, 2010	5.042	5.220	5.042	5.042	2,055,478	-0.18(-3.48%)
Sep 22, 2010	5.311	5.333	5.190	5.224	2,792,181	-0.12(-2.27%)
Sep 21, 2010	5.467	5.506	5.346	5.346	4,276,499	-0.12(-2.22%)
Sep 20, 2010	5.350	5.493	5.320	5.467	5,004,318	+0.11(+2.10%)
Sep 17, 2010	5.354	5.376	5.298	5.354	4,949,397	+0.03(+0.65%)
Sep 15, 2010	5.289	5.341	5.268	5.320	6,350,567	+0.02(+0.33%)
Sep 14, 2010	5.333	5.341	5.250	5.302	4,689,427	-0.03(-0.65%)
Sep 13, 2010	5.246	5.346	5.216	5.337	3,324,348	+0.14(+2.67%)
Sep 10, 2010	5.159	5.203	5.125	5.198	3,991,199	+0.07(+1.44%)
Sep 09, 2010	5.177	5.177	5.077	5.125	2,913	+0.03(+0.68%)
Sep 08, 2010	5.081	5.155	5.051	5.090	4,231,691	+0.04(+0.86%)
Sep 07, 2010	5.090	5.094	5.029	5.047	323	-0.07(-1.35%)
Sep 03, 2010	5.081	5.185	5.081	5.116	3,273,718	+0.10(+1.90%)
Sep 02, 2010	4.926	5.025	4.904	5.021	4,303,096	+0.08(+1.58%)
Sep 01, 2010	4.822	4.947	4.778	4.943	3,651,663	+0.19(+4.01%)
Aug 31, 2010	4.744	4.787	4.679	4.752	82,434	+0.02(+0.37%)
Aug 30, 2010	4.809	4.852	4.735	4.735	2,220,186	-0.06(-1.35%)
Aug 27, 2010	4.787	4.822	4.657	4.800	3,482,505	+0.01(+0.18%)
Aug 26, 2010	4.796	4.835	4.735	4.791	4,773	+0.05(+1.10%)
Aug 25, 2010	4.635	4.796	4.618	4.739	3,239,981	+0.06(+1.30%)
Aug 24, 2010	4.583	4.726	4.557	4.679	403	+0.02(+0.47%)
Aug 23, 2010	4.679	4.718	4.635	4.657	3,140,462	+0.00(+0.00%)
Aug 20, 2010	4.661	4.674	4.590	4.657	2,734,713	-0.01(-0.28%)
Aug 19, 2010	4.726	4.757	4.631	4.670	403	-0.08(-1.73%)
Aug 18, 2010	4.752	4.835	4.705	4.752	2,741,472	-0.01(-0.18%)
Aug 17, 2010	4.631	4.787	4.605	4.761	1,749	+0.16(+3.58%)
Aug 16, 2010	4.553	4.622	4.527	4.596	2,081,201	+0.01(+0.28%)
Aug 13, 2010	4.583	4.644	4.570	4.583	2,089,416	-0.01(-0.19%)
Aug 12, 2010	4.601	4.696	4.588	4.592	2,610,019	-0.09(-1.94%)
Aug 11, 2010	4.835	4.882	4.657	4.683	323	-0.24(-4.84%)
Aug 10, 2010	4.943	4.995	4.835	4.921	101,021	-0.16(-3.07%)
Aug 09, 2010	5.025	5.077	4.986	5.077	2,365,649	+0.09(+1.82%)
Aug 06, 2010	4.986	4.986	4.826	4.986	2,900,905	+0.07(+1.41%)
Aug 05, 2010	4.956	4.978	4.835	4.917	4,376,292	-0.08(-1.65%)
Aug 04, 2010	5.051	5.055	4.921	4.999	40,147	-0.01(-0.26%)
Aug 03, 2010	5.038	5.047	4.952	5.012	5,833	-0.07(-1.36%)
Aug 02, 2010	4.973	5.086	4.973	5.081	3,809,797	+0.16(+3.26%)
Jul 30, 2010	4.921	4.945	4.254	4.921	3,983,179	+0.03(+0.53%)
Jul 29, 2010	4.761	4.908	4.666	4.895	4,598,892	+0.13(+2.82%)
Jul 28, 2010	4.761	4.863	4.709	4.761	35,715	-0.06(-1.17%)
Jul 27, 2010	4.817	4.904	4.791	4.817	103,664	+0.02(+0.45%)
Jul 26, 2010	4.713	4.804	4.670	4.796	3,763,744	+0.11(+2.31%)
Jul 23, 2010	4.670	4.692	4.566	4.687	3,992,180	+0.02(+0.37%)
Jul 22, 2010	4.501	4.696	4.497	4.670	31,763	+0.22(+4.86%)
Jul 21, 2010	4.644	4.644	4.440	4.453	4,753,501	-0.15(-3.29%)
Jul 20, 2010	4.605	4.609	4.349	4.605	10,858	+0.12(+2.71%)
Jul 19, 2010	4.427	4.501	4.332	4.484	3,377,653	+0.07(+1.67%)
Jul 16, 2010	4.410	4.505	4.384	4.410	3,470,744	-0.11(-2.49%)
Jul 15, 2010	4.592	4.605	4.434	4.523	4,704,503	-0.06(-1.32%)
Jul 14, 2010	4.635	4.640	4.523	4.583	54,138	-0.04(-0.94%)
Jul 13, 2010	4.601	4.657	4.579	4.627	5,498,755	+0.07(+1.62%)
Jul 12, 2010	4.553	4.562	4.384	4.553	4,213,378	-0.01(-0.19%)
Jul 09, 2010	4.562	4.562	4.358	4.562	5,580,818	+0.17(+3.85%)
Jul 08, 2010	4.466	4.523	4.332	4.393	267,333	-0.05(-1.17%)
Jul 07, 2010	4.332	4.471	4.280	4.445	106,428	+0.11(+2.60%)
Jul 06, 2010	4.332	4.661	4.293	4.332	2,529	-0.22(-4.76%)
Jul 02, 2010	4.549	4.705	4.453	4.549	4,063,970	-0.08(-1.78%)
Jul 01, 2010	4.670	4.739	4.531	4.631	83,101	+0.04(+0.85%)
Jun 30, 2010	4.596	4.699	4.554	4.592	10,860	-0.01(-0.28%)
Jun 29, 2010	4.605	4.788	4.566	4.605	26,840	-0.32(-6.42%)
Jun 25, 2010	4.921	4.959	4.784	4.921	5,962,625	+0.09(+1.77%)
Jun 24, 2010	4.870	4.917	4.754	4.835	4,092,004	-0.07(-1.48%)
Jun 23, 2010	4.874	4.972	4.754	4.908	3,028,398	+0.03(+0.52%)
Jun 22, 2010	5.058	5.105	4.882	4.882	8,694	-0.18(-3.63%)
Jun 21, 2010	5.164	5.211	5.036	5.066	2,726,018	-0.05(-1.00%)
Jun 18, 2010	5.117	5.152	5.053	5.117	1,545,638	-0.01(-0.17%)
Jun 17, 2010	5.156	5.181	5.070	5.126	1,619,285	-0.03(-0.58%)
Jun 16, 2010	5.134	5.211	5.075	5.156	2,394,172	-0.05(-0.90%)
Jun 15, 2010	5.105	5.220	5.066	5.203	3,008,665	+0.13(+2.53%)
Jun 14, 2010	5.070	5.177	5.006	5.075	3,317,260	+0.05(+0.93%)
Jun 11, 2010	4.895	5.032	4.891	5.028	1,723,223	+0.06(+1.12%)
Jun 10, 2010	4.827	4.976	4.754	4.972	2,597,076	+0.26(+5.53%)
Jun 09, 2010	4.750	4.891	4.682	4.712	2,149,865	+0.00(+0.09%)
Jun 08, 2010	4.647	4.733	4.507	4.707	2,840,042	+0.08(+1.66%)
Jun 07, 2010	4.797	4.861	4.622	4.630	3,384,919	-0.11(-2.25%)
Jun 04, 2010	4.737	4.959	4.729	4.737	5,702,331	-0.28(-5.54%)
Jun 03, 2010	4.947	5.079	4.938	5.015	4,044,975	+0.06(+1.29%)
Jun 02, 2010	4.827	4.951	4.763	4.951	3,943,949	+0.14(+2.93%)
Jun 01, 2010	4.908	4.929	4.793	4.810	4,362,918	-0.14(-2.85%)
May 28, 2010	4.951	5.036	4.912	4.951	3,544,943	-0.02(-0.43%)
May 27, 2010	4.784	4.998	4.707	4.972	4,465,781	+0.33(+7.18%)
May 26, 2010	4.818	4.921	4.635	4.639	4,683,312	-0.10(-2.16%)
May 25, 2010	4.554	4.771	4.524	4.741	5,404,800	+0.02(+0.45%)
May 24, 2010	4.870	4.934	4.720	4.720	5,115,003	-0.17(-3.41%)
May 21, 2010	4.660	4.912	4.575	4.887	6,219,855	+0.17(+3.53%)
May 20, 2010	4.763	4.891	4.707	4.720	7,858	-0.30(-5.96%)
May 19, 2010	5.087	5.224	4.891	5.019	3,583,781	-0.09(-1.67%)
May 18, 2010	5.314	5.314	5.066	5.105	2,341	-0.12(-2.21%)
May 17, 2010	5.314	5.386	5.070	5.220	2,809,201	-0.07(-1.37%)
May 14, 2010	5.293	5.433	5.237	5.293	4,328,104	-0.19(-3.50%)
May 13, 2010	5.562	5.617	5.472	5.485	4,170,872	-0.10(-1.76%)
May 12, 2010	5.515	5.596	5.493	5.583	3,644,026	+0.09(+1.55%)
May 11, 2010	5.485	5.609	5.455	5.498	3,951,211	+0.09(+1.74%)
May 10, 2010	5.275	5.404	5.258	5.404	3,677,739	+0.33(+6.48%)
May 07, 2010	5.258	5.416	5.049	5.075	3,775,628	-0.19(-3.57%)
May 06, 2010	5.275	5.472	4.887	5.263	6,433	-0.10(-1.83%)
May 05, 2010	5.404	5.596	5.361	5.361	2,637,508	-0.13(-2.41%)
May 04, 2010	5.545	5.596	5.425	5.493	4,095,369	-0.15(-2.65%)
May 03, 2010	5.459	5.656	5.459	5.643	2,634,348	+0.20(+3.69%)
Apr 30, 2010	5.626	5.707	5.429	5.442	3,829,453	-0.21(-3.70%)
Apr 29, 2010	5.613	5.724	5.566	5.651	3,457,898	+0.14(+2.56%)
Apr 28, 2010	5.553	5.574	5.399	5.510	3,427,252	+0.03(+0.47%)
Apr 27, 2010	5.649	5.668	5.480	5.485	3,645,264	-0.21(-3.75%)
Apr 26, 2010	5.728	5.788	5.681	5.698	2,089,030	-0.01(-0.15%)
Apr 23, 2010	5.638	5.797	5.596	5.707	2,921,138	+0.05(+0.83%)
Apr 22, 2010	5.532	5.690	5.489	5.660	2,206,870	+0.09(+1.69%)
Apr 21, 2010	5.421	5.613	5.365	5.566	2,353,173	+0.14(+2.60%)
Apr 20, 2010	5.327	5.425	5.250	5.425	2,685,551	+0.12(+2.25%)
Apr 19, 2010	5.152	5.318	5.126	5.305	3,031,844	+0.12(+2.31%)
Apr 16, 2010	5.339	5.382	5.181	5.186	3,582,498	-0.16(-2.96%)
Apr 15, 2010	5.604	5.617	5.339	5.344	5,362,738	-0.24(-4.36%)
Apr 14, 2010	5.630	5.638	5.545	5.587	4,377,233	+0.00(+0.08%)
Apr 13, 2010	5.320	5.656	5.320	5.583	3,836,465	+0.26(+4.98%)
Apr 12, 2010	5.386	5.433	5.293	5.318	6,515,885	-0.06(-1.19%)
Apr 09, 2010	5.369	5.451	5.335	5.382	4,709,267	+0.05(+0.96%)
Apr 08, 2010	5.339	5.382	5.301	5.331	3,869,202	-0.04(-0.79%)
Apr 07, 2010	5.510	5.574	5.344	5.374	3,987,858	-0.16(-2.86%)
Apr 06, 2010	5.348	5.579	5.301	5.532	2,886,291	+0.16(+2.94%)
Apr 05, 2010	5.271	5.386	5.258	5.374	3,382,086	+0.12(+2.19%)

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.