Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.17	13.33	13.11	13.23	1,182,008	+0.10(+0.79%)
Mar 30, 2006	13.23	13.28	13.07	13.13	1,166,165	-0.12(-0.91%)
Mar 29, 2006	12.96	13.32	12.96	13.25	1,574,731	+0.31(+2.38%)
Mar 28, 2006	12.83	13.00	12.79	12.94	1,977,056	+0.11(+0.84%)
Mar 27, 2006	12.89	12.91	12.75	12.83	1,074,466	-0.05(-0.39%)
Mar 24, 2006	12.78	12.91	12.64	12.88	1,091,509	+0.10(+0.78%)
Mar 23, 2006	12.66	12.78	12.61	12.78	550,195	+0.12(+0.92%)
Mar 22, 2006	12.53	12.71	12.48	12.66	1,406,936	+0.13(+1.06%)
Mar 21, 2006	12.93	12.95	12.48	12.53	2,823,234	-0.45(-3.47%)
Mar 20, 2006	13.19	13.19	12.92	12.98	1,015,173	-0.21(-1.58%)
Mar 17, 2006	13.23	13.26	13.01	13.19	2,646,076	-0.04(-0.31%)
Mar 16, 2006	13.06	13.35	13.01	13.23	1,689,715	+0.19(+1.47%)
Mar 15, 2006	12.89	13.04	12.79	13.04	1,082,627	+0.19(+1.46%)
Mar 14, 2006	12.72	12.91	12.65	12.85	1,303,954	+0.15(+1.21%)
Mar 13, 2006	12.63	12.77	12.61	12.70	1,247,302	+0.06(+0.46%)
Mar 10, 2006	12.44	12.71	12.38	12.64	1,423,739	+0.20(+1.57%)
Mar 09, 2006	12.28	12.49	12.24	12.44	1,014,693	+0.21(+1.74%)
Mar 08, 2006	12.12	12.27	11.93	12.23	1,085,748	+0.06(+0.48%)
Mar 07, 2006	12.35	12.36	12.08	12.17	914,352	-0.21(-1.68%)
Mar 06, 2006	12.39	12.60	12.38	12.38	1,183,929	-0.01(-0.10%)
Mar 03, 2006	12.38	12.47	12.32	12.39	1,619,140	-0.04(-0.30%)
Mar 02, 2006	12.38	12.45	12.31	12.43	1,612,659	+0.03(+0.27%)
Mar 01, 2006	12.30	12.40	12.18	12.40	999,330	+0.16(+1.33%)
Feb 28, 2006	12.48	12.48	12.15	12.23	2,766,342	-0.24(-1.94%)
Feb 27, 2006	12.46	12.54	12.35	12.48	1,708,679	-0.15(-1.16%)
Feb 24, 2006	12.96	12.96	12.57	12.62	3,100,732	-0.38(-2.92%)
Feb 23, 2006	13.12	13.13	12.92	13.00	1,001,010	-0.06(-0.45%)
Feb 22, 2006	12.95	13.13	12.85	13.06	1,116,955	+0.15(+1.16%)
Feb 21, 2006	12.86	12.97	12.73	12.91	697,106	+0.03(+0.23%)
Feb 17, 2006	12.91	12.92	12.83	12.88	1,709,639	-0.03(-0.19%)
Feb 16, 2006	12.91	12.93	12.81	12.91	795,527	+0.01(+0.06%)
Feb 15, 2006	12.83	12.91	12.76	12.90	1,147,921	+0.07(+0.58%)
Feb 14, 2006	12.91	12.91	12.71	12.82	1,648,667	-0.08(-0.61%)
Feb 13, 2006	12.87	12.95	12.83	12.90	1,930,486	-0.05(-0.42%)
Feb 10, 2006	12.86	12.97	12.82	12.96	520,189	+0.07(+0.52%)
Feb 09, 2006	13.06	13.06	12.87	12.89	2,735,855	-0.15(-1.18%)
Feb 08, 2006	13.10	13.11	12.86	13.04	1,543,524	+0.01(+0.10%)
Feb 07, 2006	13.19	13.21	13.01	13.03	2,190,941	-0.16(-1.23%)
Feb 06, 2006	13.08	13.19	13.03	13.19	920,593	+0.11(+0.86%)
Feb 03, 2006	13.07	13.13	12.91	13.08	1,103,752	-0.03(-0.25%)
Feb 02, 2006	13.13	13.14	13.02	13.11	2,972,305	-0.01(-0.06%)
Feb 01, 2006	13.15	13.16	13.06	13.12	1,869,273	+0.02(+0.16%)
Jan 31, 2006	13.06	13.13	13.01	13.10	1,507,757	+0.02(+0.13%)
Jan 30, 2006	13.35	13.35	13.07	13.08	850,018	-0.20(-1.54%)
Jan 27, 2006	13.23	13.37	13.17	13.29	1,153,682	+0.17(+1.27%)
Jan 26, 2006	13.12	13.18	13.06	13.12	2,709,210	+0.05(+0.35%)
Jan 25, 2006	13.24	13.38	13.02	13.08	1,449,665	-0.14(-1.04%)
Jan 24, 2006	13.02	13.26	12.96	13.21	1,400,694	+0.32(+2.52%)
Jan 23, 2006	12.73	12.89	12.68	12.89	526,670	+0.18(+1.44%)
Jan 20, 2006	13.01	13.01	12.65	12.71	1,094,150	-0.21(-1.61%)
Jan 19, 2006	12.65	12.93	12.56	12.91	720,391	+0.26(+2.04%)
Jan 18, 2006	12.63	12.77	12.56	12.66	958,281	-0.08(-0.59%)
Jan 17, 2006	12.49	12.73	12.44	12.73	938,837	+0.14(+1.09%)
Jan 13, 2006	12.72	12.73	12.53	12.59	1,065,584	-0.16(-1.24%)
Jan 12, 2006	12.75	12.79	12.71	12.75	1,207,694	-0.04(-0.33%)
Jan 11, 2006	12.96	12.96	12.70	12.79	1,578,332	-0.11(-0.84%)
Jan 10, 2006	12.74	13.08	12.70	12.90	1,666,910	+0.06(+0.45%)
Jan 09, 2006	12.63	12.84	12.58	12.84	1,964,573	+0.22(+1.78%)
Jan 06, 2006	12.43	12.62	12.29	12.62	2,412,987	+0.19(+1.54%)
Jan 05, 2006	12.06	12.50	12.02	12.43	2,281,200	+0.37(+3.04%)
Jan 04, 2006	12.06	12.12	12.02	12.06	790,006	+0.00(+0.03%)
Jan 03, 2006	11.66	12.11	11.58	12.06	1,069,905	+0.43(+3.69%)
Dec 30, 2005	11.66	11.73	11.59	11.63	1,109,273	-0.11(-0.96%)
Dec 29, 2005	11.84	11.89	11.69	11.74	830,814	-0.11(-0.91%)
Dec 28, 2005	11.99	11.99	11.80	11.85	959,241	-0.04(-0.35%)
Dec 27, 2005	11.80	11.91	11.79	11.89	1,220,897	+0.06(+0.49%)
Dec 23, 2005	11.91	11.98	11.82	11.83	328,629	-0.01(-0.11%)
Dec 22, 2005	11.68	11.84	11.52	11.84	2,548,616	+0.20(+1.72%)
Dec 21, 2005	11.69	11.81	11.44	11.64	1,839,507	-0.05(-0.39%)
Dec 20, 2005	11.61	11.79	11.58	11.69	724,472	-0.03(-0.25%)
Dec 19, 2005	11.84	11.84	11.72	11.72	1,002,691	-0.10(-0.88%)
Dec 16, 2005	11.80	11.86	11.75	11.82	1,915,123	-0.01(-0.07%)
Dec 15, 2005	12.23	12.24	11.82	11.83	1,922,804	-0.38(-3.07%)
Dec 14, 2005	12.08	12.24	12.00	12.21	951,080	+0.15(+1.21%)
Dec 13, 2005	11.83	12.08	11.80	12.06	1,021,655	+0.21(+1.76%)
Dec 12, 2005	11.91	11.91	11.75	11.85	1,023,815	+0.00(+0.00%)
Dec 09, 2005	11.79	11.85	11.67	11.85	627,011	+0.10(+0.81%)
Dec 08, 2005	11.75	11.87	11.65	11.76	733,834	+0.06(+0.50%)
Dec 07, 2005	11.73	11.81	11.63	11.70	876,424	-0.04(-0.32%)
Dec 06, 2005	11.89	11.96	11.71	11.73	1,000,290	-0.12(-0.98%)
Dec 05, 2005	12.06	12.06	11.73	11.85	891,067	-0.22(-1.86%)
Dec 02, 2005	12.17	12.18	12.01	12.08	1,192,090	-0.09(-0.75%)
Dec 01, 2005	12.10	12.28	12.00	12.17	1,179,608	+0.10(+0.79%)
Nov 30, 2005	12.01	12.11	11.95	12.07	2,432,432	+0.12(+0.98%)
Nov 29, 2005	11.85	12.12	11.81	11.96	2,270,397	+0.17(+1.48%)
Nov 28, 2005	11.59	11.81	11.48	11.78	2,310,006	+0.20(+1.69%)
Nov 25, 2005	11.50	11.64	11.36	11.59	1,028,856	+0.15(+1.27%)
Nov 23, 2005	11.18	11.45	11.18	11.44	1,302,514	+0.10(+0.85%)
Nov 22, 2005	11.06	11.34	10.99	11.34	922,754	+0.23(+2.10%)
Nov 21, 2005	11.10	11.14	10.94	11.11	936,437	+0.05(+0.45%)
Nov 18, 2005	11.10	11.28	10.94	11.06	2,013,783	+0.07(+0.64%)
Nov 17, 2005	10.91	11.04	10.91	10.99	1,847,668	+0.01(+0.11%)
Nov 16, 2005	11.08	11.08	10.94	10.98	1,280,429	-0.21(-1.90%)
Nov 15, 2005	11.19	11.26	11.13	11.19	1,073,025	+0.00(+0.04%)
Nov 14, 2005	11.33	11.36	11.13	11.19	1,073,025	-0.15(-1.29%)
Nov 11, 2005	11.33	11.46	11.30	11.33	899,949	-0.03(-0.26%)
Nov 10, 2005	11.23	11.39	11.05	11.36	2,021,945	+0.09(+0.81%)
Nov 09, 2005	11.28	11.37	11.18	11.27	2,074,516	+0.01(+0.11%)
Nov 08, 2005	11.32	11.37	11.19	11.26	1,226,658	-0.09(-0.77%)
Nov 07, 2005	11.03	11.42	11.03	11.34	1,429,260	+0.36(+3.26%)
Nov 04, 2005	10.94	11.03	10.78	10.99	2,319,368	+0.03(+0.27%)
Nov 03, 2005	11.25	11.44	10.86	10.96	1,348,843	-0.26(-2.34%)
Nov 02, 2005	11.19	11.25	10.94	11.22	1,181,528	-0.02(-0.15%)
Nov 01, 2005	11.25	11.35	11.00	11.24	910,991	-0.18(-1.57%)
Oct 31, 2005	11.44	11.54	11.29	11.41	1,707,239	+0.03(+0.22%)
Oct 28, 2005	11.33	11.46	11.28	11.39	1,615,300	+0.14(+1.22%)
Oct 27, 2005	11.48	11.48	11.24	11.25	1,495,034	-0.20(-1.71%)
Oct 26, 2005	11.51	11.61	11.41	11.45	1,824,864	-0.22(-1.86%)
Oct 25, 2005	11.73	11.91	11.51	11.66	995,009	-0.10(-0.89%)
Oct 24, 2005	11.66	11.87	11.64	11.77	846,658	+0.15(+1.25%)
Oct 21, 2005	11.62	11.77	11.54	11.62	1,302,034	+0.01(+0.07%)
Oct 20, 2005	11.85	11.88	11.52	11.61	1,061,983	-0.18(-1.52%)
Oct 19, 2005	11.71	11.81	11.39	11.79	2,071,876	+0.17(+1.43%)
Oct 18, 2005	11.84	11.88	11.61	11.63	1,555,047	-0.25(-2.14%)
Oct 17, 2005	11.77	11.89	11.73	11.88	1,289,311	+0.11(+0.92%)
Oct 14, 2005	11.62	11.81	11.52	11.77	1,332,520	+0.23(+2.02%)
Oct 13, 2005	11.46	11.61	11.34	11.54	1,109,513	+0.02(+0.22%)
Oct 12, 2005	11.62	11.63	11.39	11.51	2,014,744	-0.10(-0.90%)
Oct 11, 2005	11.51	11.77	11.46	11.62	2,662,160	+0.12(+1.09%)
Oct 10, 2005	11.73	11.73	11.47	11.49	1,664,270	-0.20(-1.68%)
Oct 07, 2005	11.95	12.00	11.69	11.69	1,434,782	-0.26(-2.16%)
Oct 06, 2005	11.59	12.06	11.59	11.95	6,947,062	+0.35(+3.02%)
Oct 05, 2005	11.76	11.77	11.49	11.60	4,832,697	-0.15(-1.28%)
Oct 04, 2005	12.37	12.37	11.72	11.75	4,540,555	-0.62(-5.02%)
Oct 03, 2005	12.76	12.76	12.19	12.37	3,760,871	-0.58(-4.50%)
Sep 30, 2005	12.81	12.95	12.74	12.95	758,319	+0.20(+1.57%)
Sep 29, 2005	12.39	12.76	12.32	12.75	485,622	+0.35(+2.82%)
Sep 28, 2005	12.59	12.60	12.30	12.40	538,433	-0.19(-1.49%)
Sep 27, 2005	12.56	12.64	12.44	12.59	477,460	-0.03(-0.23%)
Sep 26, 2005	12.71	12.77	12.61	12.62	321,667	-0.05(-0.39%)
Sep 23, 2005	12.67	12.74	12.50	12.67	267,416	+0.07(+0.56%)
Sep 22, 2005	12.50	12.64	12.27	12.60	526,910	+0.12(+0.97%)
Sep 21, 2005	12.64	12.65	12.44	12.48	537,233	-0.19(-1.51%)
Sep 20, 2005	12.91	13.01	12.62	12.67	606,847	-0.22(-1.71%)
Sep 19, 2005	13.01	13.07	12.87	12.89	264,535	-0.15(-1.15%)
Sep 16, 2005	13.07	13.09	12.91	13.04	1,062,703	+0.02(+0.16%)
Sep 15, 2005	13.12	13.12	12.99	13.02	400,644	-0.07(-0.51%)
Sep 14, 2005	13.14	13.22	13.05	13.08	256,854	-0.03(-0.25%)
Sep 13, 2005	13.11	13.20	13.04	13.12	411,926	-0.07(-0.54%)
Sep 12, 2005	13.20	13.27	13.11	13.19	344,232	-0.06(-0.44%)
Sep 09, 2005	13.27	13.32	13.15	13.25	290,461	+0.02(+0.13%)
Sep 08, 2005	13.29	13.42	13.18	13.23	352,634	-0.13(-1.00%)
Sep 07, 2005	13.51	13.51	13.33	13.36	290,701	-0.17(-1.26%)
Sep 06, 2005	13.19	13.54	13.17	13.53	443,373	+0.43(+3.24%)
Sep 02, 2005	13.15	13.26	13.07	13.11	306,784	-0.07(-0.51%)
Sep 01, 2005	13.29	13.56	13.08	13.18	726,873	-0.11(-0.85%)
Aug 31, 2005	12.81	13.29	12.78	13.29	738,395	+0.48(+3.74%)
Aug 30, 2005	12.67	12.82	12.60	12.81	518,989	+0.12(+0.92%)
Aug 29, 2005	12.66	12.73	12.57	12.69	469,298	-0.03(-0.20%)
Aug 26, 2005	12.93	12.94	12.72	12.72	788,325	-0.21(-1.64%)
Aug 25, 2005	12.98	13.03	12.86	12.93	311,825	-0.03(-0.19%)
Aug 24, 2005	12.93	13.14	12.91	12.96	370,878	+0.02(+0.13%)
Aug 23, 2005	12.93	13.01	12.89	12.94	709,829	+0.03(+0.23%)
Aug 22, 2005	12.78	12.91	12.75	12.91	487,302	+0.16(+1.27%)
Aug 19, 2005	12.75	12.82	12.69	12.75	458,736	-0.03(-0.26%)
Aug 18, 2005	12.82	12.84	12.68	12.78	447,934	-0.07(-0.55%)
Aug 17, 2005	12.85	12.96	12.78	12.85	536,032	+0.00(+0.00%)
Aug 16, 2005	12.84	12.96	12.77	12.85	575,881	-0.04(-0.32%)
Aug 15, 2005	12.79	13.01	12.74	12.89	690,145	+0.09(+0.68%)
Aug 12, 2005	12.89	12.93	12.73	12.81	1,800,619	-0.16(-1.22%)
Aug 11, 2005	12.70	12.97	12.68	12.96	691,585	+0.27(+2.17%)
Aug 10, 2005	12.62	12.85	12.62	12.69	1,019,974	+0.19(+1.53%)
Aug 09, 2005	12.33	12.61	12.33	12.50	556,197	+0.18(+1.49%)
Aug 08, 2005	12.65	12.66	12.22	12.31	545,874	-0.39(-3.05%)
Aug 05, 2005	13.08	13.08	12.53	12.70	649,576	-0.39(-2.96%)
Aug 04, 2005	13.40	13.41	13.08	13.09	615,489	-0.37(-2.78%)
Aug 03, 2005	13.59	13.59	13.43	13.46	319,987	-0.16(-1.19%)
Aug 02, 2005	13.53	13.63	13.46	13.63	397,763	+0.11(+0.83%)
Aug 01, 2005	13.52	13.58	13.41	13.51	537,953	+0.02(+0.12%)
Jul 29, 2005	13.52	13.57	13.46	13.50	631,092	-0.02(-0.15%)
Jul 28, 2005	13.43	13.57	13.37	13.52	423,689	+0.10(+0.78%)
Jul 27, 2005	13.33	13.43	13.19	13.41	945,799	+0.10(+0.78%)
Jul 26, 2005	13.43	13.53	13.29	13.31	1,360,606	-0.11(-0.84%)
Jul 25, 2005	13.83	13.92	13.35	13.42	1,062,703	-0.06(-0.46%)
Jul 22, 2005	13.18	13.49	13.17	13.48	426,329	+0.28(+2.11%)
Jul 21, 2005	13.46	13.46	13.15	13.21	658,938	-0.27(-2.01%)
Jul 20, 2005	13.24	13.51	13.15	13.48	396,563	+0.17(+1.25%)
Jul 19, 2005	13.26	13.33	13.20	13.31	504,346	+0.11(+0.85%)
Jul 18, 2005	13.21	13.25	13.09	13.20	2,575,022	-0.02(-0.13%)
Jul 15, 2005	13.14	13.26	13.11	13.21	2,363,537	+0.00(+0.00%)
Jul 14, 2005	13.36	13.39	13.13	13.21	889,627	-0.15(-1.09%)
Jul 13, 2005	13.39	13.39	13.29	13.36	572,280	+0.01(+0.09%)
Jul 12, 2005	13.33	13.37	13.23	13.35	793,607	+0.00(+0.03%)
Jul 11, 2005	13.16	13.38	13.14	13.34	483,941	+0.20(+1.52%)
Jul 08, 2005	12.83	13.18	12.83	13.14	541,313	+0.23(+1.77%)
Jul 07, 2005	12.70	12.94	12.66	12.91	346,873	+0.08(+0.62%)
Jul 06, 2005	12.90	12.91	12.83	12.83	291,181	-0.08(-0.58%)
Jul 05, 2005	12.71	12.93	12.70	12.91	533,392	+0.20(+1.61%)
Jul 01, 2005	12.65	12.71	12.52	12.71	589,084	-0.06(-0.49%)
Jun 30, 2005	12.75	12.85	12.63	12.77	825,773	+0.04(+0.29%)
Jun 29, 2005	12.86	12.91	12.71	12.73	591,244	-0.12(-0.97%)
Jun 28, 2005	12.88	12.90	12.82	12.86	579,481	+0.02(+0.13%)
Jun 27, 2005	12.84	12.89	12.70	12.84	566,279	-0.01(-0.10%)
Jun 24, 2005	12.83	12.94	12.68	12.85	1,269,387	-0.02(-0.16%)
Jun 23, 2005	12.85	13.01	12.83	12.87	982,766	+0.00(+0.00%)
Jun 22, 2005	12.84	12.92	12.81	12.87	1,236,260	+0.06(+0.45%)
Jun 21, 2005	12.87	12.96	12.81	12.81	1,235,780	+0.00(+0.00%)
Jun 20, 2005	12.68	12.95	12.66	12.81	1,385,811	+0.09(+0.69%)
Jun 17, 2005	12.48	12.74	12.46	12.73	1,760,050	+0.35(+2.86%)
Jun 16, 2005	12.28	12.39	12.21	12.37	955,881	+0.09(+0.75%)
Jun 15, 2005	12.21	12.31	12.14	12.28	805,849	+0.14(+1.17%)
Jun 14, 2005	11.96	12.14	11.91	12.14	1,193,771	+0.14(+1.18%)
Jun 13, 2005	11.89	12.04	11.87	12.00	702,627	+0.08(+0.70%)
Jun 10, 2005	11.95	12.01	11.91	11.91	381,200	-0.04(-0.35%)
Jun 09, 2005	11.95	11.99	11.85	11.96	435,211	+0.00(+0.00%)
Jun 08, 2005	12.01	12.06	11.93	11.96	516,588	-0.05(-0.45%)
Jun 07, 2005	12.00	12.08	11.96	12.01	1,319,317	+0.04(+0.31%)
Jun 06, 2005	11.66	11.99	11.66	11.97	982,286	+0.13(+1.09%)
Jun 03, 2005	11.98	12.08	11.84	11.84	766,721	-0.10(-0.80%)
Jun 02, 2005	11.91	11.97	11.90	11.94	450,334	+0.01(+0.07%)
Jun 01, 2005	11.74	11.93	11.74	11.93	915,312	+0.20(+1.70%)
May 31, 2005	11.73	11.89	11.71	11.73	439,052	-0.06(-0.49%)
May 27, 2005	11.74	11.79	11.69	11.79	239,090	+0.10(+0.89%)
May 26, 2005	11.79	11.85	11.68	11.69	485,862	-0.03(-0.29%)
May 25, 2005	11.91	11.91	11.71	11.72	522,830	-0.16(-1.37%)
May 24, 2005	11.91	11.95	11.81	11.88	497,144	-0.09(-0.73%)
May 23, 2005	11.91	11.99	11.87	11.97	464,977	+0.05(+0.45%)
May 20, 2005	12.04	12.04	11.82	11.91	555,236	-0.11(-0.93%)
May 19, 2005	11.77	12.04	11.77	12.03	1,484,712	+0.27(+2.30%)
May 18, 2005	11.70	11.81	11.66	11.76	651,257	+0.09(+0.79%)
May 17, 2005	11.71	11.71	11.59	11.66	633,013	+0.00(+0.00%)
May 16, 2005	11.64	11.70	11.63	11.66	724,472	+0.07(+0.65%)
May 13, 2005	11.74	11.77	11.56	11.59	348,553	-0.15(-1.28%)
May 12, 2005	11.91	11.94	11.71	11.74	402,804	-0.22(-1.81%)
May 11, 2005	12.00	12.00	11.84	11.96	1,870,473	-0.04(-0.35%)
May 10, 2005	11.95	12.00	11.80	12.00	470,979	-0.01(-0.07%)
May 09, 2005	11.75	12.01	11.69	12.01	325,028	+0.27(+2.31%)
May 06, 2005	11.89	11.92	11.71	11.73	353,594	-0.14(-1.16%)
May 05, 2005	11.84	11.89	11.77	11.87	344,232	+0.04(+0.32%)
May 04, 2005	11.72	11.86	11.69	11.84	306,304	+0.11(+0.96%)
May 03, 2005	11.66	11.73	11.64	11.72	639,494	+0.01(+0.11%)
May 02, 2005	11.83	11.83	11.64	11.71	617,890	-0.08(-0.67%)
Apr 29, 2005	11.49	11.80	11.41	11.79	457,296	+0.31(+2.72%)
Apr 28, 2005	11.60	11.62	11.48	11.48	367,517	-0.16(-1.36%)
Apr 27, 2005	11.55	11.66	11.50	11.64	744,396	+0.03(+0.22%)
Apr 26, 2005	11.67	11.72	11.53	11.61	721,831	-0.05(-0.46%)
Apr 25, 2005	11.62	11.71	11.55	11.66	938,597	+0.04(+0.36%)
Apr 22, 2005	11.62	11.65	11.46	11.62	455,375	-0.04(-0.36%)
Apr 21, 2005	11.69	11.74	11.58	11.66	376,639	+0.05(+0.43%)
Apr 20, 2005	11.73	11.73	11.58	11.61	684,624	-0.15(-1.31%)
Apr 19, 2005	11.69	11.77	11.67	11.77	903,550	+0.07(+0.57%)
Apr 18, 2005	11.70	11.76	11.56	11.70	525,710	+0.05(+0.43%)
Apr 15, 2005	11.68	11.71	11.49	11.65	408,565	-0.02(-0.14%)
Apr 14, 2005	11.74	11.79	11.61	11.67	438,572	-0.12(-0.99%)
Apr 13, 2005	11.78	11.84	11.68	11.79	555,236	+0.01(+0.11%)
Apr 12, 2005	11.69	11.80	11.56	11.77	827,214	+0.08(+0.68%)
Apr 11, 2005	11.59	11.71	11.55	11.69	681,743	+0.07(+0.57%)
Apr 08, 2005	11.79	11.79	11.61	11.63	321,667	-0.12(-1.03%)
Apr 07, 2005	11.72	11.75	11.61	11.75	544,194	+0.03(+0.21%)
Apr 06, 2005	11.64	11.73	11.57	11.72	727,593	+0.17(+1.44%)
Apr 05, 2005	11.46	11.56	11.41	11.56	323,348	+0.10(+0.91%)
Apr 04, 2005	11.67	11.67	11.23	11.45	2,159,734	-0.30(-2.52%)

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.