Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	10.40	10.44	10.34	10.39	1,224,198	+0.00(+0.00%)
Nov 30, 2017	10.48	10.49	10.37	10.39	1,795,542	-0.08(-0.75%)
Nov 29, 2017	10.37	10.49	10.33	10.47	1,720,288	+0.10(+0.93%)
Nov 28, 2017	10.52	10.52	10.34	10.37	2,541,645	-0.13(-1.26%)
Nov 27, 2017	10.51	10.54	10.44	10.51	983,903	-0.01(-0.06%)
Nov 24, 2017	10.48	10.58	10.46	10.51	463,304	+0.03(+0.29%)
Nov 22, 2017	10.46	10.52	10.43	10.48	1,913,029	-0.02(-0.17%)
Nov 21, 2017	10.59	10.59	10.47	10.50	1,976,237	-0.03(-0.29%)
Nov 20, 2017	10.48	10.53	10.43	10.53	1,150,648	+0.03(+0.29%)
Nov 17, 2017	10.47	10.55	10.43	10.50	1,347,409	-0.04(-0.40%)
Nov 16, 2017	10.57	10.59	10.49	10.54	1,634,053	-0.03(-0.29%)
Nov 15, 2017	10.66	10.68	10.57	10.57	942,662	-0.11(-1.07%)
Nov 14, 2017	10.71	10.75	10.62	10.69	1,675,957	-0.02(-0.17%)
Nov 13, 2017	10.69	10.73	10.63	10.71	2,139,214	+0.05(+0.45%)
Nov 10, 2017	10.68	10.75	10.65	10.66	1,091,718	-0.04(-0.39%)
Nov 09, 2017	10.69	10.75	10.66	10.70	1,061,892	+0.00(+0.00%)
Nov 08, 2017	10.56	10.73	10.55	10.70	2,029,078	+0.11(+1.08%)
Nov 07, 2017	10.60	10.70	10.55	10.59	1,975,216	-0.03(-0.28%)
Nov 06, 2017	10.54	10.67	10.52	10.62	1,593,017	+0.06(+0.57%)
Nov 03, 2017	10.50	10.59	10.49	10.55	1,143,361	+0.00(+0.00%)
Nov 02, 2017	10.55	10.67	10.52	10.55	1,660,022	-0.01(-0.11%)
Nov 01, 2017	10.55	10.61	10.51	10.57	1,732,077	+0.02(+0.17%)
Oct 31, 2017	10.52	10.55	10.43	10.55	1,567,275	+0.06(+0.58%)
Oct 30, 2017	10.56	10.56	10.44	10.49	2,065,748	-0.03(-0.29%)
Oct 27, 2017	10.52	10.54	10.44	10.52	2,856,628	+0.04(+0.35%)
Oct 26, 2017	10.55	10.57	10.44	10.48	2,828,409	-0.02(-0.17%)
Oct 25, 2017	10.57	10.60	10.42	10.50	2,229,653	-0.07(-0.63%)
Oct 24, 2017	10.55	10.63	10.51	10.57	3,623,990	+0.02(+0.17%)
Oct 23, 2017	10.47	10.55	10.40	10.55	2,775,763	+0.09(+0.87%)
Oct 20, 2017	10.52	10.61	10.39	10.46	2,601,975	-0.07(-0.63%)
Oct 19, 2017	10.78	10.78	10.32	10.52	6,084,994	-0.29(-2.68%)
Oct 18, 2017	10.83	10.86	10.79	10.81	1,564,970	-0.01(-0.11%)
Oct 17, 2017	10.85	10.89	10.80	10.83	1,752,084	-0.05(-0.50%)
Oct 16, 2017	10.92	10.96	10.87	10.88	2,189,880	-0.04(-0.33%)
Oct 13, 2017	10.95	10.96	10.84	10.92	1,899,105	-0.01(-0.05%)
Oct 12, 2017	10.86	10.93	10.86	10.92	1,787,544	+0.05(+0.50%)
Oct 11, 2017	10.83	10.91	10.79	10.87	1,847,497	+0.09(+0.84%)
Oct 10, 2017	10.80	10.85	10.71	10.78	1,826,767	+0.04(+0.34%)
Oct 09, 2017	10.75	10.78	10.73	10.74	1,067,932	-0.01(-0.06%)
Oct 06, 2017	10.72	10.77	10.61	10.75	1,822,426	-0.01(-0.06%)
Oct 05, 2017	10.72	10.82	10.68	10.75	2,955,903	+0.05(+0.45%)
Oct 04, 2017	10.60	10.71	10.59	10.71	2,324,780	+0.08(+0.80%)
Oct 03, 2017	10.53	10.64	10.53	10.62	2,524,558	+0.13(+1.27%)
Oct 02, 2017	10.49	10.57	10.46	10.49	4,282,985	+0.04(+0.34%)
Sep 29, 2017	10.50	10.50	10.38	10.45	4,462,060	-0.04(-0.34%)
Sep 28, 2017	10.47	10.52	10.42	10.49	2,918,140	+0.02(+0.23%)
Sep 27, 2017	10.40	10.48	10.33	10.46	3,887,056	+0.05(+0.46%)
Sep 26, 2017	10.42	10.51	10.39	10.42	2,294,861	+0.01(+0.11%)
Sep 25, 2017	10.34	10.43	10.30	10.40	2,069,649	+0.08(+0.75%)
Sep 22, 2017	10.32	10.43	10.28	10.33	4,002,405	+0.04(+0.35%)
Sep 21, 2017	10.26	10.43	10.21	10.29	5,491,031	+0.04(+0.35%)
Sep 20, 2017	10.13	10.27	10.12	10.26	2,612,548	+0.13(+1.24%)
Sep 19, 2017	10.21	10.21	10.09	10.13	1,669,912	-0.02(-0.18%)
Sep 18, 2017	10.20	10.21	10.09	10.15	1,332,628	-0.04(-0.35%)
Sep 15, 2017	10.15	10.20	10.05	10.18	1,879,039	+0.01(+0.06%)
Sep 14, 2017	10.02	10.18	9.987	10.18	1,211,974	+0.16(+1.61%)
Sep 13, 2017	10.17	10.18	10.01	10.02	1,341,822	-0.14(-1.35%)
Sep 12, 2017	10.18	10.26	10.11	10.15	1,564,737	-0.02(-0.23%)
Sep 11, 2017	10.03	10.21	10.03	10.18	2,020,713	+0.19(+1.92%)
Sep 08, 2017	10.03	10.06	9.975	9.987	2,649,148	-0.07(-0.65%)
Sep 07, 2017	10.17	10.21	10.02	10.05	1,976,566	-0.11(-1.06%)
Sep 06, 2017	10.24	10.29	10.16	10.16	1,845,234	-0.04(-0.41%)
Sep 05, 2017	10.35	10.36	10.14	10.20	1,671,908	-0.12(-1.16%)
Sep 01, 2017	10.26	10.35	10.20	10.32	1,172,502	+0.05(+0.52%)
Aug 31, 2017	10.10	10.28	10.04	10.27	1,951,049	+0.20(+2.02%)
Aug 30, 2017	9.987	10.07	9.930	10.06	1,607,846	+0.06(+0.60%)
Aug 29, 2017	10.05	10.06	9.981	10.00	1,274,398	-0.02(-0.18%)
Aug 28, 2017	10.23	10.27	10.02	10.02	1,756,225	-0.20(-1.93%)
Aug 25, 2017	10.20	10.24	10.16	10.22	1,839,389	+0.03(+0.29%)
Aug 24, 2017	10.08	10.28	10.05	10.19	4,581,716	+0.14(+1.37%)
Aug 23, 2017	9.945	10.08	9.921	10.05	811,968	+0.09(+0.90%)
Aug 22, 2017	10.01	10.04	9.927	9.963	1,287,395	-0.05(-0.48%)
Aug 21, 2017	9.951	10.03	9.921	10.01	922,371	+0.07(+0.66%)
Aug 18, 2017	10.02	10.02	9.909	9.945	1,057,160	-0.10(-0.95%)
Aug 17, 2017	10.05	10.12	10.03	10.04	1,169,705	+0.00(+0.00%)
Aug 16, 2017	10.03	10.09	10.03	10.04	1,795,488	+0.03(+0.30%)
Aug 15, 2017	10.03	10.07	9.957	10.01	1,347,799	-0.04(-0.42%)
Aug 14, 2017	9.963	10.08	9.951	10.05	1,956,306	+0.14(+1.45%)
Aug 11, 2017	9.909	9.975	9.855	9.909	1,850,410	-0.08(-0.84%)
Aug 10, 2017	10.07	10.07	9.969	9.992	1,500,601	-0.05(-0.54%)
Aug 09, 2017	10.14	10.15	9.963	10.05	2,161,919	-0.08(-0.77%)
Aug 08, 2017	10.06	10.13	10.04	10.12	2,088,721	+0.05(+0.47%)
Aug 07, 2017	10.15	10.15	10.05	10.08	1,265,513	-0.07(-0.65%)
Aug 04, 2017	10.18	10.24	10.09	10.14	1,909,584	-0.03(-0.29%)
Aug 03, 2017	10.12	10.18	10.07	10.17	1,989,370	+0.04(+0.41%)
Aug 02, 2017	10.12	10.17	10.04	10.13	1,493,012	-0.02(-0.24%)
Aug 01, 2017	10.09	10.20	10.06	10.15	1,450,950	+0.11(+1.07%)
Jul 31, 2017	10.01	10.05	9.951	10.05	2,398,795	+0.02(+0.24%)
Jul 28, 2017	10.04	10.14	9.992	10.02	1,890,616	-0.02(-0.24%)
Jul 27, 2017	10.05	10.08	9.939	10.05	2,761,784	-0.01(-0.12%)
Jul 26, 2017	10.11	10.15	10.02	10.06	1,855,374	-0.05(-0.47%)
Jul 25, 2017	10.08	10.13	9.992	10.11	2,141,586	+0.06(+0.60%)
Jul 24, 2017	10.11	10.18	10.03	10.05	2,083,926	-0.06(-0.59%)
Jul 21, 2017	10.14	10.34	10.09	10.11	3,054,015	-0.19(-1.86%)
Jul 20, 2017	10.38	10.42	10.29	10.30	1,638,562	-0.07(-0.69%)
Jul 19, 2017	10.26	10.38	10.20	10.37	2,496,341	+0.14(+1.40%)
Jul 18, 2017	10.28	10.30	10.19	10.23	2,464,181	-0.04(-0.41%)
Jul 17, 2017	10.24	10.33	10.17	10.27	2,783,053	+0.04(+0.35%)
Jul 14, 2017	10.24	10.27	10.21	10.23	1,793,902	+0.06(+0.59%)
Jul 13, 2017	10.23	10.24	10.14	10.17	2,608,961	-0.04(-0.41%)
Jul 12, 2017	10.17	10.29	10.16	10.21	2,913,204	+0.11(+1.06%)
Jul 11, 2017	10.11	10.11	10.02	10.11	1,677,686	-0.01(-0.06%)
Jul 10, 2017	10.23	10.29	10.11	10.11	2,328,890	-0.02(-0.24%)
Jul 07, 2017	10.13	10.17	10.05	10.14	2,310,718	+0.01(+0.06%)
Jul 06, 2017	10.23	10.29	10.12	10.13	2,954,411	-0.14(-1.34%)
Jul 05, 2017	10.48	10.51	10.21	10.27	2,705,627	-0.19(-1.77%)
Jul 03, 2017	10.41	10.48	10.35	10.45	1,004,535	+0.07(+0.68%)
Jun 30, 2017	10.28	10.43	10.23	10.38	5,991,915	+0.16(+1.56%)
Jun 29, 2017	10.25	10.26	10.10	10.22	5,693,401	-0.07(-0.69%)
Jun 28, 2017	10.48	10.51	10.28	10.29	2,459,899	-0.15(-1.42%)
Jun 27, 2017	10.51	10.56	10.37	10.44	2,508,523	-0.10(-0.96%)
Jun 26, 2017	10.45	10.56	10.44	10.54	2,347,004	+0.09(+0.85%)
Jun 23, 2017	10.32	10.51	10.28	10.45	2,829,176	+0.12(+1.20%)
Jun 22, 2017	10.29	10.37	10.23	10.33	2,088,041	+0.04(+0.40%)
Jun 21, 2017	10.36	10.39	10.22	10.29	1,361,385	-0.09(-0.86%)
Jun 20, 2017	10.32	10.38	10.25	10.38	2,031,059	+0.04(+0.40%)
Jun 19, 2017	10.36	10.38	10.25	10.33	1,606,164	+0.01(+0.06%)
Jun 16, 2017	10.49	10.49	10.29	10.33	2,987,061	-0.12(-1.19%)
Jun 15, 2017	10.41	10.50	10.41	10.45	1,823,264	+0.00(+0.00%)
Jun 14, 2017	10.46	10.53	10.38	10.45	2,784,714	+0.05(+0.46%)
Jun 13, 2017	10.38	10.41	10.32	10.41	2,728,759	+0.03(+0.29%)
Jun 12, 2017	10.22	10.44	10.21	10.38	4,862,023	+0.15(+1.45%)
Jun 09, 2017	10.25	10.34	10.20	10.23	4,602,368	+0.01(+0.06%)
Jun 08, 2017	10.31	10.34	10.20	10.22	3,538,451	-0.08(-0.75%)
Jun 07, 2017	10.34	10.36	10.26	10.30	2,422,655	-0.03(-0.29%)
Jun 06, 2017	10.33	10.38	10.25	10.33	1,404,143	+0.01(+0.06%)
Jun 05, 2017	10.32	10.40	10.27	10.32	1,333,311	-0.04(-0.40%)
Jun 02, 2017	10.38	10.43	10.31	10.36	2,401,318	+0.01(+0.06%)
Jun 01, 2017	10.29	10.36	10.21	10.36	3,465,640	+0.04(+0.34%)
May 31, 2017	10.25	10.33	10.22	10.32	1,983,622	+0.08(+0.75%)
May 30, 2017	10.33	10.35	10.23	10.25	703,027	-0.08(-0.80%)
May 26, 2017	10.36	10.38	10.26	10.33	796,730	-0.04(-0.40%)
May 25, 2017	10.42	10.46	10.36	10.37	1,055,800	-0.03(-0.28%)
May 24, 2017	10.34	10.45	10.34	10.40	1,271,056	+0.07(+0.63%)
May 23, 2017	10.30	10.41	10.27	10.33	1,024,561	+0.07(+0.63%)
May 22, 2017	10.30	10.39	10.26	10.27	1,537,041	-0.01(-0.11%)
May 19, 2017	9.778	10.38	9.778	10.28	2,441,568	+0.08(+0.75%)
May 18, 2017	10.16	10.24	10.09	10.20	1,536,587	+0.02(+0.23%)
May 17, 2017	10.16	10.27	10.15	10.18	1,871,299	+0.02(+0.18%)
May 16, 2017	10.14	10.20	10.00	10.16	2,265,775	+0.01(+0.06%)
May 15, 2017	10.09	10.20	10.06	10.16	2,469,651	+0.08(+0.82%)
May 12, 2017	10.09	10.11	10.02	10.07	2,112,253	-0.01(-0.12%)
May 11, 2017	10.04	10.10	9.967	10.09	4,593,766	+0.01(+0.06%)
May 10, 2017	9.866	10.13	9.837	10.08	3,884,624	+0.22(+2.22%)
May 09, 2017	10.02	10.03	9.772	9.860	2,503,857	-0.17(-1.71%)
May 08, 2017	10.08	10.14	9.952	10.03	1,100,447	-0.05(-0.53%)
May 05, 2017	10.01	10.09	9.991	10.09	1,232,080	+0.10(+1.01%)
May 04, 2017	9.866	9.991	9.795	9.985	1,507,939	+0.07(+0.72%)
May 03, 2017	10.09	10.10	9.869	9.914	1,419,541	-0.15(-1.47%)
May 02, 2017	10.13	10.16	10.03	10.06	2,042,482	-0.05(-0.47%)
May 01, 2017	10.08	10.14	10.02	10.11	1,648,837	+0.06(+0.59%)
Apr 28, 2017	10.06	10.07	9.961	10.05	1,268,031	-0.03(-0.29%)
Apr 27, 2017	10.16	10.16	10.05	10.08	1,661,250	-0.06(-0.58%)
Apr 26, 2017	10.14	10.22	10.04	10.14	2,657,273	-0.01(-0.12%)
Apr 25, 2017	10.07	10.21	10.06	10.15	2,352,480	+0.07(+0.71%)
Apr 24, 2017	10.16	10.18	9.908	10.08	3,298,508	-0.02(-0.18%)
Apr 21, 2017	10.18	10.30	10.07	10.10	4,752,839	+0.12(+1.19%)
Apr 20, 2017	10.03	10.08	9.860	9.979	2,163,937	-0.02(-0.24%)
Apr 19, 2017	10.03	10.08	9.991	10.00	1,548,824	-0.04(-0.41%)
Apr 18, 2017	10.06	10.09	9.988	10.04	1,573,339	-0.02(-0.18%)
Apr 17, 2017	9.932	10.07	9.932	10.06	1,051,934	+0.15(+1.55%)
Apr 13, 2017	10.02	10.07	9.878	9.908	1,278,544	-0.11(-1.12%)
Apr 12, 2017	10.03	10.14	10.000	10.02	1,104,488	-0.04(-0.35%)
Apr 11, 2017	9.908	10.09	9.908	10.06	1,690,651	+0.13(+1.31%)
Apr 10, 2017	9.831	9.943	9.795	9.926	1,291,332	+0.10(+1.02%)
Apr 07, 2017	9.837	9.908	9.813	9.825	1,006,313	-0.01(-0.12%)
Apr 06, 2017	9.706	9.855	9.630	9.837	2,747,801	+0.13(+1.34%)
Apr 05, 2017	9.718	9.748	9.641	9.706	2,147,357	+0.01(+0.12%)
Apr 04, 2017	9.576	9.789	9.541	9.695	3,394,435	+0.12(+1.30%)

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.