Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.94	14.00	13.83	13.92	2,127,807	+0.01(+0.09%)
Mar 29, 2007	14.03	14.05	13.81	13.91	1,732,924	+0.11(+0.82%)
Mar 28, 2007	13.82	13.98	13.64	13.79	2,601,427	-0.08(-0.60%)
Mar 27, 2007	14.15	14.22	13.85	13.88	2,419,469	-0.27(-1.94%)
Mar 26, 2007	14.49	14.51	14.11	14.15	1,901,440	-0.33(-2.30%)
Mar 23, 2007	14.39	14.56	14.37	14.48	1,448,224	+0.12(+0.87%)
Mar 22, 2007	14.36	14.47	14.24	14.36	1,276,235	-0.01(-0.09%)
Mar 21, 2007	14.23	14.45	14.11	14.37	1,337,561	+0.12(+0.85%)
Mar 20, 2007	14.20	14.30	14.14	14.25	978,685	+0.00(+0.03%)
Mar 19, 2007	14.24	14.38	14.19	14.25	1,424,459	+0.06(+0.44%)
Mar 16, 2007	14.39	14.43	14.18	14.18	1,448,944	-0.23(-1.59%)
Mar 15, 2007	14.26	14.45	14.26	14.41	1,753,089	+0.05(+0.35%)
Mar 14, 2007	14.18	14.41	14.00	14.36	2,390,423	+0.15(+1.03%)
Mar 13, 2007	14.58	14.51	14.17	14.22	1,709,639	-0.36(-2.49%)
Mar 12, 2007	14.43	14.66	14.43	14.58	1,503,436	+0.00(+0.00%)
Mar 09, 2007	14.57	14.68	14.45	14.58	834,655	+0.11(+0.78%)
Mar 08, 2007	14.34	14.62	14.34	14.47	1,565,129	+0.20(+1.43%)
Mar 07, 2007	14.37	14.41	14.21	14.26	2,050,991	-0.05(-0.35%)
Mar 06, 2007	14.30	14.49	14.21	14.31	2,134,289	+0.35(+2.48%)
Mar 05, 2007	14.34	14.40	13.97	13.97	2,259,838	-0.43(-2.98%)
Mar 02, 2007	14.58	14.65	14.40	14.40	2,023,385	-0.31(-2.10%)
Mar 01, 2007	14.66	14.98	14.58	14.71	2,758,144	-0.13(-0.90%)
Feb 28, 2007	14.87	14.96	14.80	14.84	2,636,715	+0.06(+0.39%)
Feb 27, 2007	14.94	14.99	14.67	14.78	2,611,749	-0.27(-1.83%)
Feb 26, 2007	15.31	15.43	14.78	15.06	2,859,385	+0.19(+1.26%)
Feb 23, 2007	14.58	15.06	14.49	14.87	5,641,427	+0.21(+1.45%)
Feb 22, 2007	14.58	14.73	14.56	14.66	1,874,794	+0.11(+0.74%)
Feb 21, 2007	14.50	14.67	14.44	14.55	1,734,365	+0.05(+0.34%)
Feb 20, 2007	14.33	14.55	14.19	14.50	1,588,654	+0.18(+1.28%)
Feb 16, 2007	14.32	14.40	14.17	14.31	1,346,443	-0.05(-0.38%)
Feb 15, 2007	14.38	14.48	14.26	14.37	1,990,498	+0.04(+0.26%)
Feb 14, 2007	14.51	14.68	14.25	14.33	4,723,956	-0.22(-1.49%)
Feb 13, 2007	14.33	14.61	14.24	14.55	1,393,762	+0.20(+1.39%)
Feb 12, 2007	14.61	14.61	14.28	14.35	2,467,126	-0.31(-2.13%)
Feb 09, 2007	14.83	14.89	14.33	14.66	2,713,531	-0.18(-1.18%)
Feb 08, 2007	14.91	15.11	14.82	14.83	3,599,557	-0.13(-0.89%)
Feb 07, 2007	14.78	15.06	14.71	14.97	2,975,186	+0.15(+1.01%)
Feb 06, 2007	14.75	14.82	14.65	14.82	982,046	+0.13(+0.91%)
Feb 05, 2007	14.66	14.72	14.57	14.68	1,031,977	+0.04(+0.26%)
Feb 02, 2007	14.55	14.66	14.32	14.65	912,192	+0.08(+0.54%)
Feb 01, 2007	14.52	14.58	14.42	14.57	677,902	+0.05(+0.32%)
Jan 31, 2007	14.30	14.58	14.22	14.52	1,190,410	+0.20(+1.37%)
Jan 30, 2007	14.30	14.33	14.22	14.33	751,598	-0.01(-0.09%)
Jan 29, 2007	14.37	14.41	14.23	14.34	814,491	-0.04(-0.26%)
Jan 26, 2007	14.40	14.40	14.26	14.38	809,210	-0.07(-0.46%)
Jan 25, 2007	14.24	14.52	14.22	14.44	2,116,765	+0.28(+1.97%)
Jan 24, 2007	14.11	14.21	14.10	14.16	620,050	+0.02(+0.15%)
Jan 23, 2007	14.09	14.28	14.08	14.14	1,091,509	+0.05(+0.38%)
Jan 22, 2007	14.11	14.13	13.96	14.09	1,101,591	-0.05(-0.32%)
Jan 19, 2007	14.09	14.15	13.96	14.13	458,016	+0.09(+0.62%)
Jan 18, 2007	14.11	14.11	13.98	14.05	747,997	-0.00(-0.03%)
Jan 17, 2007	13.87	14.13	13.80	14.05	1,820,783	+0.18(+1.29%)
Jan 16, 2007	13.75	13.92	13.68	13.87	1,728,843	+0.12(+0.85%)
Jan 12, 2007	13.69	13.83	13.68	13.76	822,893	+0.06(+0.43%)
Jan 11, 2007	13.77	13.94	13.65	13.70	1,526,001	-0.03(-0.21%)
Jan 10, 2007	13.46	13.73	13.46	13.73	1,431,901	+0.22(+1.60%)
Jan 09, 2007	13.36	13.54	13.33	13.51	2,011,143	+0.16(+1.22%)
Jan 08, 2007	13.36	13.43	13.32	13.35	1,584,093	-0.02(-0.12%)
Jan 05, 2007	13.50	13.55	13.31	13.36	2,803,070	-0.20(-1.47%)
Jan 04, 2007	13.66	13.74	13.56	13.56	2,303,764	-0.04(-0.28%)
Jan 03, 2007	13.81	13.84	13.51	13.60	1,395,653	-0.25(-1.80%)
Dec 29, 2006	13.87	13.91	13.81	13.85	964,282	+0.03(+0.18%)
Dec 28, 2006	13.81	13.91	13.74	13.83	715,350	+0.07(+0.52%)
Dec 27, 2006	13.80	13.82	13.73	13.76	750,397	+0.01(+0.06%)
Dec 26, 2006	13.74	13.79	13.66	13.75	740,795	+0.07(+0.49%)
Dec 22, 2006	13.81	13.81	13.58	13.68	4,621,932	-0.11(-0.79%)
Dec 21, 2006	13.94	13.96	13.73	13.79	1,732,204	-0.16(-1.16%)
Dec 20, 2006	13.77	13.97	13.76	13.95	877,384	+0.16(+1.18%)
Dec 19, 2006	13.94	14.00	13.63	13.79	1,526,001	-0.15(-1.08%)
Dec 18, 2006	14.04	14.07	13.91	13.94	1,150,802	-0.07(-0.51%)
Dec 15, 2006	14.13	14.22	13.97	14.01	1,765,811	-0.07(-0.53%)
Dec 14, 2006	14.21	14.29	14.06	14.08	3,293,253	-0.14(-0.97%)
Dec 13, 2006	14.41	14.43	14.17	14.22	1,439,583	-0.15(-1.04%)
Dec 12, 2006	14.46	14.53	14.34	14.37	2,115,565	-0.04(-0.29%)
Dec 11, 2006	14.48	14.58	14.36	14.41	1,807,580	-0.06(-0.40%)
Dec 08, 2006	14.48	14.55	14.42	14.47	605,167	-0.05(-0.34%)
Dec 07, 2006	14.58	14.81	14.46	14.52	3,168,426	-0.05(-0.37%)
Dec 06, 2006	14.58	14.63	14.43	14.58	3,377,510	-0.05(-0.34%)
Dec 05, 2006	14.78	14.78	14.58	14.63	1,369,488	-0.11(-0.74%)
Dec 04, 2006	14.58	14.76	14.52	14.73	1,799,658	+0.05(+0.34%)
Dec 01, 2006	14.67	14.81	14.57	14.68	1,368,768	+0.04(+0.28%)
Nov 30, 2006	14.57	14.68	14.44	14.64	2,270,157	+0.12(+0.83%)
Nov 29, 2006	14.23	14.52	14.19	14.52	1,563,449	+0.29(+2.05%)
Nov 28, 2006	14.18	14.32	14.16	14.23	1,814,061	+0.05(+0.32%)
Nov 27, 2006	14.45	14.45	14.16	14.18	1,001,250	-0.27(-1.87%)
Nov 24, 2006	14.31	14.53	14.31	14.46	702,147	+0.15(+1.08%)
Nov 22, 2006	14.30	14.37	14.23	14.30	1,070,145	+0.08(+0.56%)
Nov 21, 2006	13.94	14.25	13.94	14.22	1,606,418	+0.30(+2.12%)
Nov 20, 2006	13.56	14.17	13.55	13.93	2,721,212	+0.52(+3.85%)
Nov 17, 2006	13.27	13.44	13.24	13.41	1,630,423	+0.10(+0.75%)
Nov 16, 2006	13.24	13.35	13.20	13.31	956,361	+0.09(+0.69%)
Nov 15, 2006	13.32	13.37	13.22	13.22	718,231	-0.10(-0.72%)
Nov 14, 2006	13.28	13.33	13.22	13.31	1,278,029	+0.09(+0.66%)
Nov 13, 2006	13.13	13.24	13.11	13.23	950,600	+0.08(+0.63%)
Nov 10, 2006	13.16	13.21	13.13	13.14	949,159	-0.02(-0.16%)
Nov 09, 2006	13.12	13.23	13.10	13.16	805,609	+0.01(+0.10%)
Nov 08, 2006	13.10	13.24	13.10	13.15	961,402	+0.00(+0.00%)
Nov 07, 2006	13.39	13.39	13.12	13.15	1,651,787	-0.18(-1.37%)
Nov 06, 2006	13.37	13.43	13.30	13.33	1,619,860	+0.02(+0.13%)
Nov 03, 2006	13.57	13.66	13.20	13.32	1,688,515	-0.30(-2.20%)
Nov 02, 2006	13.85	13.86	13.49	13.62	1,770,852	-0.27(-1.95%)
Nov 01, 2006	13.94	13.98	13.84	13.89	509,627	-0.01(-0.06%)
Oct 31, 2006	13.96	14.08	13.85	13.90	959,722	-0.13(-0.95%)
Oct 30, 2006	13.83	14.04	13.81	14.03	1,098,711	+0.17(+1.20%)
Oct 27, 2006	14.00	14.11	13.61	13.86	1,731,004	-0.30(-2.12%)
Oct 26, 2006	14.11	14.26	14.05	14.16	975,805	+0.10(+0.68%)
Oct 25, 2006	14.11	14.26	14.00	14.07	2,192,141	-0.08(-0.59%)
Oct 24, 2006	14.35	14.37	14.13	14.15	1,067,264	-0.20(-1.39%)
Oct 23, 2006	14.14	14.36	14.09	14.35	839,696	+0.19(+1.32%)
Oct 20, 2006	14.26	14.31	14.14	14.16	486,582	-0.07(-0.53%)
Oct 19, 2006	14.36	14.36	14.19	14.24	2,362,817	-0.11(-0.75%)
Oct 18, 2006	14.27	14.35	14.22	14.35	1,365,167	+0.09(+0.64%)
Oct 17, 2006	14.21	14.26	14.15	14.26	782,804	+0.03(+0.20%)
Oct 16, 2006	14.15	14.23	14.07	14.23	1,929,526	+0.12(+0.89%)
Oct 13, 2006	14.06	14.16	14.03	14.10	676,942	+0.05(+0.36%)
Oct 12, 2006	13.96	14.05	13.88	14.05	1,085,748	+0.15(+1.11%)
Oct 11, 2006	13.85	13.98	13.79	13.90	1,434,541	+0.06(+0.42%)
Oct 10, 2006	13.78	13.88	13.69	13.84	1,725,003	+0.01(+0.09%)
Oct 09, 2006	13.66	13.83	13.65	13.83	981,806	+0.13(+0.94%)
Oct 06, 2006	13.73	13.75	13.61	13.70	1,329,879	-0.04(-0.30%)
Oct 05, 2006	13.65	13.75	13.65	13.74	742,236	+0.07(+0.49%)
Oct 04, 2006	13.63	13.68	13.57	13.67	1,231,219	+0.05(+0.37%)
Oct 03, 2006	13.56	13.74	13.46	13.62	1,226,418	-0.08(-0.55%)
Oct 02, 2006	13.54	13.72	13.43	13.70	2,072,116	+0.14(+1.01%)
Sep 29, 2006	13.66	13.72	13.56	13.56	7,502,299	-0.10(-0.76%)
Sep 28, 2006	13.73	13.96	13.56	13.66	1,489,033	-0.18(-1.26%)
Sep 27, 2006	13.68	13.85	13.64	13.84	967,883	+0.15(+1.10%)
Sep 26, 2006	13.72	13.86	13.69	13.69	600,126	-0.02(-0.12%)
Sep 25, 2006	13.81	13.84	13.68	13.71	1,701,478	-0.07(-0.48%)
Sep 22, 2006	13.66	13.77	13.31	13.77	3,322,059	+0.09(+0.64%)
Sep 21, 2006	13.92	13.99	13.63	13.68	717,991	-0.24(-1.71%)
Sep 20, 2006	14.15	14.17	13.89	13.92	1,373,329	-0.17(-1.21%)
Sep 19, 2006	14.01	14.14	13.99	14.09	1,212,735	+0.12(+0.86%)
Sep 18, 2006	13.88	13.99	13.86	13.97	880,025	+0.02(+0.18%)
Sep 15, 2006	13.93	14.04	13.91	13.95	458,496	+0.06(+0.42%)
Sep 14, 2006	13.95	13.95	13.83	13.89	520,429	-0.06(-0.45%)
Sep 13, 2006	13.74	13.95	13.68	13.95	777,043	+0.21(+1.55%)
Sep 12, 2006	13.69	13.79	13.46	13.74	800,328	+0.07(+0.55%)
Sep 11, 2006	13.56	13.68	13.44	13.66	690,385	+0.08(+0.61%)
Sep 08, 2006	13.59	13.60	13.41	13.58	511,067	+0.04(+0.31%)
Sep 07, 2006	13.50	13.64	13.44	13.54	652,217	-0.04(-0.31%)
Sep 06, 2006	13.58	13.64	13.54	13.58	1,337,561	-0.08(-0.61%)
Sep 05, 2006	13.51	13.67	13.48	13.66	615,489	+0.18(+1.33%)
Sep 01, 2006	13.66	13.74	13.43	13.48	1,043,499	-0.11(-0.80%)
Aug 31, 2006	13.63	13.75	13.59	13.59	1,050,461	-0.05(-0.37%)
Aug 30, 2006	13.55	13.66	13.55	13.64	319,987	+0.11(+0.83%)
Aug 29, 2006	13.66	13.66	13.48	13.53	375,679	-0.10(-0.73%)
Aug 28, 2006	13.35	13.64	13.34	13.63	643,815	+0.30(+2.25%)
Aug 25, 2006	13.37	13.42	13.30	13.33	417,207	-0.03(-0.25%)
Aug 24, 2006	13.27	13.36	13.18	13.36	501,945	+0.10(+0.72%)
Aug 23, 2006	13.56	13.56	13.21	13.27	802,248	-0.27(-2.00%)
Aug 22, 2006	13.44	13.58	13.39	13.54	647,896	+0.03(+0.25%)
Aug 21, 2006	13.33	13.52	13.29	13.51	658,698	+0.15(+1.09%)
Aug 18, 2006	13.41	13.45	13.26	13.36	786,885	-0.05(-0.37%)
Aug 17, 2006	13.59	13.61	13.40	13.41	911,711	-0.17(-1.26%)
Aug 16, 2006	13.76	13.76	13.56	13.58	1,592,255	+0.00(+0.03%)
Aug 15, 2006	13.64	13.76	13.56	13.58	751,598	-0.04(-0.28%)
Aug 14, 2006	13.50	13.68	13.47	13.61	446,493	+0.18(+1.33%)
Aug 11, 2006	13.56	13.60	13.41	13.43	510,347	-0.18(-1.35%)
Aug 10, 2006	13.54	13.71	13.41	13.62	1,623,941	+0.04(+0.31%)
Aug 09, 2006	13.64	13.71	13.51	13.58	1,274,428	+0.03(+0.25%)
Aug 08, 2006	13.56	13.71	13.53	13.54	1,719,962	-0.08(-0.55%)
Aug 07, 2006	13.62	13.64	13.51	13.62	961,642	-0.00(-0.03%)
Aug 04, 2006	13.33	13.62	13.33	13.62	937,157	+0.29(+2.19%)
Aug 03, 2006	13.13	13.38	13.12	13.33	703,828	+0.19(+1.46%)
Aug 02, 2006	13.21	13.23	13.08	13.14	1,113,834	-0.02(-0.13%)
Aug 01, 2006	13.16	13.21	13.00	13.16	1,790,776	-0.03(-0.19%)
Jul 31, 2006	13.18	13.33	13.09	13.18	1,477,991	-0.21(-1.56%)
Jul 28, 2006	13.35	13.48	13.24	13.39	919,633	+0.13(+1.01%)
Jul 27, 2006	13.24	13.32	13.17	13.26	932,596	+0.02(+0.16%)
Jul 26, 2006	13.10	13.24	13.05	13.23	1,232,899	+0.14(+1.05%)
Jul 25, 2006	13.06	13.15	13.01	13.10	923,234	+0.03(+0.25%)
Jul 24, 2006	12.98	13.07	12.96	13.06	570,360	+0.08(+0.61%)
Jul 21, 2006	13.16	13.16	12.94	12.98	697,346	-0.14(-1.05%)
Jul 20, 2006	13.33	13.35	13.12	13.12	607,807	-0.17(-1.25%)
Jul 19, 2006	13.16	13.35	13.16	13.29	771,282	+0.17(+1.27%)
Jul 18, 2006	13.02	13.18	12.91	13.12	749,437	+0.21(+1.61%)
Jul 17, 2006	12.92	12.97	12.85	12.91	657,978	+0.01(+0.06%)
Jul 14, 2006	13.12	13.16	12.84	12.91	1,394,453	-0.05(-0.42%)
Jul 13, 2006	13.09	13.21	12.92	12.96	669,981	-0.22(-1.68%)
Jul 12, 2006	13.13	13.25	13.13	13.18	680,543	+0.07(+0.51%)
Jul 11, 2006	13.21	13.24	13.10	13.11	946,039	-0.16(-1.19%)
Jul 10, 2006	13.18	13.32	13.18	13.27	604,207	+0.10(+0.79%)
Jul 07, 2006	13.29	13.32	13.14	13.17	1,071,825	-0.15(-1.16%)
Jul 06, 2006	13.19	13.32	13.13	13.32	974,125	+0.14(+1.07%)
Jul 05, 2006	13.14	13.21	13.02	13.18	1,652,747	-0.02(-0.16%)
Jul 03, 2006	13.21	13.29	13.13	13.20	1,516,879	-0.20(-1.49%)
Jun 30, 2006	12.93	13.40	12.77	13.40	10,432,596	+0.52(+4.04%)
Jun 29, 2006	12.62	12.91	12.51	12.88	1,317,157	+0.32(+2.52%)
Jun 28, 2006	12.43	12.61	12.36	12.56	902,830	+0.10(+0.77%)
Jun 27, 2006	12.57	12.67	12.43	12.47	1,431,421	-0.08(-0.60%)
Jun 26, 2006	12.52	12.63	12.48	12.54	1,552,886	+0.02(+0.17%)
Jun 23, 2006	12.52	12.57	12.40	12.52	1,004,851	-0.04(-0.30%)
Jun 22, 2006	12.56	12.61	12.37	12.56	846,178	-0.08(-0.63%)
Jun 21, 2006	12.44	12.68	12.38	12.64	853,619	+0.18(+1.47%)
Jun 20, 2006	12.62	12.70	12.46	12.46	968,603	-0.13(-1.03%)
Jun 19, 2006	12.75	12.78	12.55	12.58	1,215,615	-0.11(-0.85%)
Jun 16, 2006	12.73	12.83	12.59	12.69	3,454,327	-0.05(-0.36%)
Jun 15, 2006	12.50	12.75	12.41	12.74	1,222,577	+0.33(+2.69%)
Jun 14, 2006	12.28	12.46	12.23	12.41	1,592,975	+0.10(+0.78%)
Jun 13, 2006	12.35	12.60	12.27	12.31	2,523,891	-0.10(-0.81%)
Jun 12, 2006	12.50	12.50	12.29	12.41	1,793,177	-0.09(-0.70%)
Jun 09, 2006	12.50	12.64	12.41	12.50	1,401,655	+0.06(+0.50%)
Jun 08, 2006	12.25	12.50	12.05	12.43	1,548,325	+0.11(+0.88%)
Jun 07, 2006	12.48	12.56	12.29	12.33	1,485,672	-0.14(-1.14%)
Jun 06, 2006	12.61	12.61	12.38	12.47	2,219,747	-0.15(-1.16%)
Jun 05, 2006	12.43	12.70	12.38	12.61	2,344,573	+0.18(+1.44%)
Jun 02, 2006	12.41	12.51	12.28	12.43	1,532,002	+0.21(+1.74%)
Jun 01, 2006	12.10	12.25	12.07	12.22	2,132,128	+0.13(+1.10%)
May 31, 2006	12.08	12.18	11.98	12.09	1,583,373	+0.04(+0.35%)
May 30, 2006	12.06	12.14	11.94	12.05	1,413,657	-0.02(-0.17%)
May 26, 2006	11.98	12.11	11.92	12.07	1,969,374	+0.20(+1.65%)
May 25, 2006	11.84	11.94	11.73	11.87	1,180,328	+0.13(+1.14%)
May 24, 2006	11.64	11.85	11.57	11.74	1,352,684	+0.10(+0.86%)
May 23, 2006	11.93	12.02	11.59	11.64	1,182,008	-0.13(-1.13%)
May 22, 2006	11.84	11.93	11.61	11.77	1,475,350	-0.10(-0.84%)
May 19, 2006	11.76	12.04	11.74	11.87	1,233,619	+0.05(+0.42%)
May 18, 2006	11.87	11.98	11.81	11.82	1,204,573	+0.00(+0.00%)
May 17, 2006	11.89	11.98	11.80	11.82	1,225,217	-0.17(-1.39%)
May 16, 2006	12.20	12.26	11.99	11.99	1,147,681	-0.18(-1.51%)
May 15, 2006	12.00	12.18	11.83	12.17	1,372,608	+0.09(+0.76%)
May 12, 2006	11.66	12.14	11.66	12.08	2,043,550	+0.02(+0.17%)
May 11, 2006	12.20	12.20	12.02	12.06	2,016,424	-0.15(-1.19%)
May 10, 2006	12.18	12.25	12.08	12.21	966,443	+0.02(+0.17%)
May 09, 2006	12.10	12.23	12.06	12.18	933,316	+0.08(+0.69%)
May 08, 2006	12.07	12.15	12.00	12.10	1,450,865	-0.01(-0.07%)
May 05, 2006	12.14	12.24	12.10	12.11	1,400,694	+0.07(+0.55%)
May 04, 2006	11.67	12.06	11.67	12.04	1,324,838	+0.36(+3.07%)
May 03, 2006	11.46	11.73	11.35	11.69	2,319,128	+0.17(+1.45%)
May 02, 2006	11.54	11.59	11.39	11.52	1,656,348	-0.03(-0.22%)
May 01, 2006	11.80	11.86	11.54	11.54	1,782,375	-0.25(-2.12%)
Apr 28, 2006	11.67	11.91	11.62	11.79	1,627,542	+0.10(+0.82%)
Apr 27, 2006	11.61	11.89	11.59	11.70	981,086	+0.01(+0.11%)
Apr 26, 2006	11.85	11.89	11.64	11.69	1,007,972	-0.11(-0.95%)
Apr 25, 2006	11.84	11.86	11.76	11.80	1,261,705	-0.04(-0.35%)
Apr 24, 2006	11.87	11.89	11.72	11.84	915,552	-0.03(-0.25%)
Apr 21, 2006	12.18	12.21	11.79	11.87	1,447,024	-0.08(-0.70%)
Apr 20, 2006	11.93	12.00	11.71	11.95	1,482,071	+0.00(+0.00%)
Apr 19, 2006	11.84	11.97	11.71	11.95	1,686,114	+0.05(+0.42%)
Apr 18, 2006	11.70	11.98	11.61	11.90	966,203	+0.30(+2.55%)
Apr 17, 2006	11.67	11.68	11.53	11.61	1,256,904	-0.06(-0.54%)
Apr 13, 2006	11.58	11.69	11.45	11.67	2,041,629	+0.09(+0.79%)
Apr 12, 2006	11.64	11.73	11.54	11.58	1,847,908	-0.06(-0.50%)
Apr 11, 2006	11.91	11.94	11.64	11.64	1,442,463	-0.22(-1.83%)
Apr 10, 2006	12.11	12.11	11.81	11.85	1,502,716	-0.29(-2.40%)
Apr 07, 2006	12.49	12.57	12.14	12.14	1,159,204	-0.40(-3.16%)
Apr 06, 2006	12.64	12.69	12.50	12.54	1,273,228	-0.19(-1.47%)
Apr 05, 2006	12.76	12.83	12.58	12.73	1,053,101	+0.02(+0.16%)
Apr 04, 2006	12.68	12.83	12.62	12.71	1,110,953	-0.08(-0.65%)

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.