Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	7.203	7.365	7.107	7.248	0	-0.02(-0.29%)
Aug 28, 2008	7.140	7.269	6.978	7.269	1,546,568	+0.20(+2.77%)
Aug 27, 2008	7.074	7.115	6.990	7.074	1,670,261	-0.02(-0.29%)
Aug 26, 2008	7.078	7.153	6.957	7.094	1,669,755	+0.02(+0.35%)
Aug 25, 2008	7.190	7.190	7.015	7.069	1,305,654	-0.20(-2.81%)
Aug 22, 2008	7.123	7.332	7.057	7.273	0	+0.25(+3.56%)
Aug 21, 2008	7.040	7.103	6.957	7.024	1,306,460	-0.05(-0.77%)
Aug 20, 2008	7.157	7.203	7.028	7.078	2,572,671	-0.07(-1.05%)
Aug 19, 2008	7.186	7.223	7.028	7.153	2,610,523	-0.10(-1.32%)
Aug 18, 2008	7.415	7.461	7.144	7.248	2,456,079	-0.16(-2.14%)
Aug 15, 2008	7.198	7.523	7.198	7.407	0	+0.01(+0.11%)
Aug 14, 2008	7.207	7.469	7.194	7.398	2,202,151	+0.11(+1.49%)
Aug 13, 2008	7.223	7.394	7.107	7.290	2,234,104	+0.06(+0.81%)
Aug 12, 2008	7.340	7.432	7.090	7.232	2,179,161	-0.13(-1.75%)
Aug 11, 2008	7.111	7.403	7.111	7.361	2,351,928	+0.19(+2.67%)
Aug 08, 2008	7.061	7.215	7.015	7.169	2,906,217	+0.14(+1.95%)
Aug 07, 2008	7.173	7.173	6.961	7.032	2,465,155	-0.16(-2.26%)
Aug 06, 2008	6.957	7.265	6.882	7.194	4,377,117	+0.19(+2.68%)
Aug 05, 2008	6.753	7.069	6.724	7.007	6,722,552	+0.30(+4.47%)
Aug 04, 2008	6.749	6.799	6.628	6.707	2,724,571	-0.10(-1.47%)
Aug 01, 2008	6.665	6.844	6.503	6.807	3,584,835	+0.12(+1.81%)
Jul 31, 2008	6.611	6.890	6.444	6.686	2,669,421	+0.07(+1.13%)
Jul 30, 2008	6.661	6.732	6.390	6.611	1,985,489	-0.06(-0.87%)
Jul 29, 2008	6.669	6.699	6.319	6.669	3,001,846	+0.33(+5.19%)
Jul 28, 2008	6.507	6.653	6.290	6.340	2,467,412	-0.21(-3.24%)
Jul 25, 2008	6.424	6.665	6.390	6.553	2,550,003	+0.16(+2.48%)
Jul 24, 2008	6.707	6.740	6.357	6.394	4,260,985	-0.37(-5.54%)
Jul 23, 2008	6.415	6.874	6.340	6.769	4,641,516	+0.37(+5.73%)
Jul 22, 2008	5.915	6.432	5.915	6.403	5,402,152	+0.39(+6.51%)
Jul 21, 2008	5.932	6.045	5.874	6.011	3,586,045	+0.12(+1.98%)
Jul 18, 2008	6.049	6.061	5.815	5.895	4,043,679	-0.13(-2.21%)
Jul 17, 2008	5.878	6.061	5.774	6.028	5,035,136	+0.11(+1.83%)
Jul 16, 2008	5.620	5.957	5.520	5.920	3,845,110	+0.30(+5.42%)
Jul 15, 2008	5.674	5.832	5.478	5.615	4,246,405	-0.08(-1.39%)
Jul 14, 2008	6.132	6.174	5.665	5.695	3,464,877	-0.35(-5.72%)
Jul 11, 2008	6.040	6.145	5.857	6.040	4,336,784	-0.04(-0.62%)
Jul 10, 2008	5.836	6.174	5.795	6.078	5,353,479	+0.21(+3.62%)
Jul 09, 2008	6.428	6.465	5.845	5.865	3,543,580	-0.54(-8.45%)
Jul 08, 2008	6.028	6.569	5.961	6.407	6,503,869	+0.33(+5.49%)
Jul 07, 2008	6.282	6.332	6.036	6.074	2,989,130	-0.21(-3.38%)
Jul 04, 2008	6.515	6.544	6.282	6.286	1,297,237	+0.00(+0.00%)
Jul 03, 2008	6.515	6.544	6.282	6.286	1,297,237	-0.18(-2.83%)
Jul 02, 2008	6.503	6.576	6.440	6.469	3,345,065	-0.03(-0.51%)
Jul 01, 2008	6.253	6.586	6.253	6.503	4,539,907	-0.06(-0.95%)
Jun 30, 2008	6.703	6.703	6.519	6.565	3,151,498	-0.06(-0.88%)
Jun 27, 2008	6.640	6.669	6.457	6.624	4,578,903	-0.01(-0.19%)
Jun 26, 2008	6.824	6.882	6.603	6.636	5,005,444	-0.25(-3.63%)
Jun 25, 2008	6.865	6.969	6.786	6.886	5,464,147	+0.05(+0.73%)
Jun 24, 2008	6.836	6.994	6.782	6.836	3,315,954	-0.05(-0.67%)
Jun 23, 2008	7.128	7.144	6.844	6.882	2,573,096	-0.18(-2.59%)
Jun 20, 2008	7.053	7.186	7.053	7.065	2,054,282	-0.15(-2.13%)
Jun 19, 2008	7.115	7.228	7.078	7.219	3,209,713	+0.13(+1.88%)
Jun 18, 2008	7.178	7.253	7.078	7.086	1,783,707	-0.13(-1.85%)
Jun 17, 2008	7.640	7.678	7.219	7.219	1,708,386	-0.35(-4.57%)
Jun 16, 2008	7.436	7.582	7.436	7.565	1,374,882	+0.04(+0.55%)
Jun 13, 2008	7.594	7.632	7.448	7.523	1,715,480	-0.02(-0.33%)
Jun 12, 2008	7.586	7.728	7.494	7.548	2,020,759	+0.04(+0.50%)
Jun 11, 2008	7.632	7.644	7.478	7.511	1,654,332	-0.10(-1.26%)
Jun 10, 2008	7.619	7.707	7.515	7.607	2,728,543	-0.07(-0.98%)
Jun 09, 2008	7.919	8.002	7.682	7.682	1,559,857	-0.23(-2.95%)
Jun 06, 2008	8.157	8.269	7.882	7.915	2,152,091	-0.36(-4.33%)
Jun 05, 2008	8.173	8.273	8.086	8.273	1,872,048	+0.19(+2.32%)
Jun 04, 2008	7.832	8.148	7.823	8.086	1,981,686	+0.22(+2.75%)
Jun 03, 2008	7.790	7.878	7.707	7.869	1,654,634	+0.16(+2.11%)
Jun 02, 2008	7.757	7.840	7.661	7.707	1,144,256	-0.11(-1.44%)
May 30, 2008	7.861	7.902	7.773	7.819	1,514,344	-0.05(-0.69%)
May 29, 2008	7.773	7.886	7.765	7.873	1,084,485	+0.07(+0.96%)
May 28, 2008	7.915	7.969	7.786	7.798	1,146,272	-0.10(-1.27%)
May 27, 2008	7.790	7.898	7.728	7.898	1,339,573	+0.11(+1.44%)
May 26, 2008	7.769	7.803	7.661	7.786	0	+0.00(+0.00%)
May 23, 2008	7.769	7.803	7.661	7.786	1,245,065	+0.03(+0.43%)
May 22, 2008	7.811	7.890	7.707	7.753	1,910,132	+0.01(+0.11%)
May 21, 2008	7.994	8.032	7.732	7.744	1,533,697	-0.22(-2.72%)
May 20, 2008	8.015	8.065	7.907	7.961	1,090,926	-0.05(-0.68%)
May 19, 2008	7.869	8.027	7.828	8.015	1,238,178	+0.17(+2.23%)
May 16, 2008	7.965	7.965	7.798	7.840	772,374	-0.07(-0.95%)
May 15, 2008	7.828	7.919	7.794	7.915	882,800	+0.04(+0.53%)
May 14, 2008	7.823	7.923	7.823	7.873	1,598,040	+0.06(+0.75%)
May 13, 2008	7.807	7.944	7.782	7.815	1,234,248	-0.02(-0.21%)
May 12, 2008	7.565	7.840	7.565	7.832	1,081,898	+0.25(+3.30%)
May 09, 2008	7.657	7.786	7.540	7.582	1,788,434	-0.10(-1.35%)
May 08, 2008	7.898	7.965	7.665	7.686	1,678,762	-0.04(-0.49%)
May 07, 2008	7.948	7.952	7.711	7.723	1,677,888	-0.22(-2.83%)
May 06, 2008	7.786	7.957	7.736	7.948	2,100,115	+0.09(+1.17%)
May 05, 2008	7.728	7.857	7.611	7.857	2,105,744	+0.08(+1.07%)
May 02, 2008	7.640	7.894	7.586	7.773	2,833,386	+0.21(+2.75%)
May 01, 2008	7.415	7.565	7.278	7.565	2,041,250	+0.30(+4.07%)
Apr 30, 2008	7.315	7.457	7.211	7.269	2,503,928	-0.03(-0.40%)
Apr 29, 2008	7.403	7.432	7.257	7.298	1,278,374	-0.09(-1.18%)
Apr 28, 2008	7.348	7.386	7.248	7.386	1,276,603	+0.02(+0.28%)
Apr 25, 2008	7.228	7.378	7.198	7.365	1,258,491	+0.12(+1.73%)
Apr 24, 2008	7.103	7.298	6.924	7.240	3,590,791	+0.05(+0.64%)
Apr 23, 2008	7.207	7.378	7.173	7.194	969,300	-0.02(-0.23%)
Apr 22, 2008	7.136	7.244	7.040	7.211	1,339,191	+0.02(+0.29%)
Apr 21, 2008	7.286	7.315	7.169	7.190	942,543	-0.15(-2.10%)
Apr 18, 2008	7.507	7.553	7.282	7.344	951,629	-0.07(-0.96%)
Apr 17, 2008	7.423	7.436	7.273	7.415	1,174,022	+0.03(+0.39%)
Apr 16, 2008	7.186	7.403	7.128	7.386	2,147,302	+0.28(+3.93%)
Apr 15, 2008	7.107	7.132	6.982	7.107	977,471	+0.06(+0.89%)
Apr 14, 2008	7.024	7.128	6.986	7.044	1,174,790	-0.01(-0.18%)
Apr 11, 2008	7.019	7.169	6.974	7.057	2,211,518	-0.05(-0.70%)
Apr 10, 2008	7.057	7.198	6.990	7.107	1,498,875	+0.03(+0.35%)
Apr 09, 2008	7.336	7.386	7.040	7.082	1,653,948	-0.25(-3.46%)
Apr 08, 2008	7.498	7.498	7.315	7.336	1,366,847	-0.15(-1.95%)
Apr 07, 2008	7.498	7.507	7.373	7.482	2,019,425	+0.05(+0.67%)
Apr 04, 2008	7.394	7.573	7.336	7.432	2,506,617	+0.04(+0.51%)
Apr 03, 2008	7.040	7.448	7.040	7.394	2,086,461	+0.27(+3.86%)
Apr 02, 2008	7.232	7.257	6.915	7.119	3,233,994	-0.20(-2.73%)
Apr 01, 2008	7.086	7.323	7.086	7.319	4,298,049	+0.25(+3.60%)
Mar 31, 2008	6.982	7.273	6.903	7.065	3,240,682	+0.14(+1.98%)
Mar 28, 2008	7.094	7.094	6.894	6.928	1,336,231	-0.08(-1.19%)
Mar 27, 2008	7.303	7.303	6.978	7.011	1,431,826	-0.19(-2.66%)
Mar 26, 2008	7.319	7.336	7.169	7.203	1,371,408	-0.15(-2.04%)
Mar 25, 2008	7.348	7.373	7.178	7.353	1,970,665	+0.04(+0.57%)
Mar 24, 2008	7.269	7.344	7.211	7.311	2,357,908	+0.10(+1.33%)
Mar 21, 2008	7.028	7.240	7.003	7.215	2,345,298	+0.00(+0.00%)
Mar 20, 2008	7.028	7.240	7.003	7.215	2,345,298	+0.20(+2.85%)
Mar 19, 2008	7.144	7.223	6.994	7.015	1,831,823	-0.12(-1.69%)
Mar 18, 2008	7.123	7.186	6.865	7.136	1,806,841	+0.14(+2.03%)
Mar 17, 2008	6.911	7.132	6.786	6.994	1,906,721	-0.02(-0.36%)
Mar 14, 2008	7.153	7.269	6.849	7.019	2,818,073	-0.12(-1.63%)
Mar 13, 2008	6.949	7.144	6.765	7.136	2,454,406	+0.14(+2.03%)
Mar 12, 2008	7.123	7.257	6.965	6.994	2,009,703	-0.15(-2.04%)
Mar 11, 2008	6.790	7.140	6.694	7.140	2,877,725	+0.50(+7.53%)
Mar 10, 2008	6.799	6.840	6.624	6.640	1,880,555	-0.13(-1.97%)
Mar 07, 2008	6.686	6.878	6.565	6.774	2,449,235	+0.07(+1.12%)
Mar 06, 2008	6.915	6.928	6.686	6.699	4,682,408	-0.45(-6.24%)
Mar 05, 2008	7.099	7.219	7.032	7.144	2,391,815	+0.07(+1.06%)
Mar 04, 2008	7.028	7.119	6.903	7.069	3,090,650	+0.01(+0.12%)
Mar 03, 2008	7.019	7.123	6.861	7.061	2,800,859	+0.09(+1.25%)
Feb 29, 2008	6.894	6.994	6.882	6.974	3,028,117	+0.00(+0.06%)
Feb 28, 2008	7.082	7.123	6.967	6.969	1,920,404	-0.15(-2.16%)
Feb 27, 2008	7.040	7.140	6.957	7.123	5,256,775	+0.04(+0.59%)
Feb 26, 2008	7.069	7.173	6.999	7.082	4,624,573	+0.01(+0.12%)
Feb 25, 2008	6.961	7.078	6.865	7.074	8,073,499	+0.11(+1.62%)
Feb 22, 2008	6.940	6.969	6.840	6.961	4,561,140	+0.02(+0.30%)
Feb 21, 2008	7.478	7.482	6.874	6.940	8,879,037	+0.05(+0.79%)
Feb 20, 2008	6.844	6.965	6.786	6.886	5,529,419	-0.08(-1.20%)
Feb 19, 2008	7.207	7.219	6.940	6.969	2,523,315	-0.10(-1.36%)
Feb 18, 2008	7.040	7.094	6.978	7.065	0	+0.00(+0.00%)
Feb 15, 2008	7.040	7.094	6.978	7.065	3,424,452	-0.02(-0.24%)
Feb 14, 2008	7.415	7.432	7.061	7.082	3,427,138	-0.27(-3.68%)
Feb 13, 2008	7.461	7.569	7.273	7.353	4,036,977	-0.10(-1.40%)
Feb 12, 2008	7.219	7.494	7.123	7.457	6,261,437	+0.01(+0.17%)
Feb 11, 2008	7.673	7.707	7.432	7.444	2,235,110	-0.24(-3.14%)
Feb 08, 2008	7.828	7.886	7.636	7.686	1,797,255	-0.20(-2.59%)
Feb 07, 2008	7.623	7.890	7.603	7.890	1,547,581	+0.24(+3.10%)
Feb 06, 2008	7.915	7.952	7.653	7.653	1,761,411	-0.20(-2.49%)
Feb 05, 2008	7.803	8.015	7.711	7.848	4,892,229	-0.13(-1.62%)
Feb 04, 2008	8.040	8.119	7.828	7.977	2,133,876	-0.10(-1.24%)
Feb 01, 2008	7.869	8.082	7.811	8.077	3,074,826	+0.24(+3.03%)
Jan 31, 2008	7.648	7.902	7.623	7.840	2,843,919	+0.11(+1.40%)
Jan 30, 2008	7.757	7.911	7.636	7.732	4,413,076	-0.03(-0.43%)
Jan 29, 2008	7.728	7.836	7.523	7.765	1,921,942	+0.11(+1.41%)
Jan 28, 2008	7.411	7.719	7.278	7.657	1,675,735	+0.27(+3.61%)
Jan 25, 2008	7.353	7.540	7.278	7.390	4,036,526	+0.09(+1.20%)
Jan 24, 2008	7.319	7.411	7.065	7.303	3,838,026	+0.05(+0.69%)
Jan 23, 2008	6.524	7.294	6.382	7.253	4,744,858	+0.62(+9.36%)
Jan 22, 2008	6.365	6.707	6.315	6.632	5,514,411	+0.09(+1.40%)
Jan 21, 2008	6.753	6.832	6.457	6.540	0	+0.00(+0.00%)
Jan 18, 2008	6.753	6.832	6.457	6.540	6,961,693	-0.17(-2.48%)
Jan 17, 2008	6.932	6.957	6.674	6.707	2,405,988	-0.27(-3.94%)
Jan 16, 2008	6.828	7.049	6.815	6.982	3,571,610	+0.12(+1.82%)
Jan 15, 2008	6.865	6.928	6.769	6.857	2,011,560	-0.11(-1.61%)
Jan 14, 2008	6.936	7.019	6.769	6.969	2,280,960	+0.10(+1.46%)
Jan 11, 2008	6.869	7.065	6.653	6.869	2,143,980	-0.01(-0.12%)
Jan 10, 2008	6.715	7.019	6.590	6.878	2,860,864	+0.09(+1.29%)
Jan 09, 2008	6.686	6.819	6.453	6.790	2,962,199	+0.09(+1.31%)
Jan 08, 2008	6.974	7.169	6.690	6.703	2,155,454	-0.27(-3.83%)
Jan 07, 2008	6.882	7.024	6.769	6.969	2,326,048	+0.14(+2.07%)
Jan 04, 2008	6.974	6.978	6.782	6.828	2,472,834	-0.18(-2.56%)
Jan 03, 2008	7.215	7.290	6.994	7.007	2,167,176	-0.23(-3.22%)
Jan 02, 2008	7.332	7.390	7.198	7.240	1,891,372	-0.23(-3.07%)
Jan 01, 2008	7.336	7.657	7.336	7.469	0	+0.00(+0.00%)
Dec 31, 2007	7.336	7.657	7.336	7.469	2,951,766	+0.06(+0.84%)
Dec 28, 2007	7.648	7.648	7.407	7.407	1,959,513	-0.14(-1.88%)
Dec 27, 2007	7.711	7.732	7.528	7.548	1,951,870	-0.20(-2.53%)
Dec 26, 2007	7.832	7.832	7.703	7.744	1,689,331	-0.09(-1.17%)
Dec 24, 2007	7.594	7.836	7.519	7.836	1,579,052	+0.26(+3.47%)
Dec 21, 2007	7.661	7.673	7.473	7.573	2,501,141	+0.05(+0.61%)
Dec 20, 2007	7.628	7.703	7.503	7.528	1,452,065	-0.08(-1.04%)
Dec 19, 2007	7.498	7.644	7.432	7.607	1,895,621	+0.11(+1.44%)
Dec 18, 2007	7.661	7.740	7.361	7.498	2,948,300	-0.15(-2.01%)
Dec 17, 2007	7.748	7.778	7.573	7.653	4,444,535	-0.09(-1.18%)
Dec 14, 2007	7.957	8.019	7.732	7.744	2,317,207	-0.29(-3.58%)
Dec 13, 2007	8.194	8.227	7.944	8.032	2,520,773	-0.20(-2.48%)
Dec 12, 2007	8.590	8.823	8.136	8.236	3,385,264	-0.18(-2.18%)
Dec 11, 2007	8.644	8.831	8.336	8.419	5,090,991	-0.23(-2.65%)
Dec 10, 2007	8.632	8.723	8.515	8.648	3,456,379	+0.09(+1.07%)
Dec 07, 2007	8.682	8.761	8.557	8.557	1,722,189	-0.07(-0.77%)
Dec 06, 2007	8.369	8.648	8.369	8.623	3,416,639	+0.27(+3.19%)
Dec 05, 2007	8.277	8.394	8.232	8.357	2,437,233	+0.14(+1.72%)
Dec 04, 2007	8.411	8.411	8.202	8.215	1,239,016	-0.24(-2.81%)
Dec 03, 2007	8.607	8.607	8.357	8.452	2,340,252	-0.09(-1.02%)
Nov 30, 2007	8.711	8.927	8.427	8.540	2,847,162	-0.10(-1.16%)
Nov 29, 2007	8.615	8.748	8.494	8.640	1,074,763	-0.05(-0.53%)
Nov 28, 2007	8.461	8.769	8.461	8.686	1,545,068	+0.27(+3.22%)
Nov 27, 2007	8.336	8.419	8.227	8.415	2,269,197	+0.10(+1.15%)
Nov 26, 2007	8.632	8.690	8.298	8.319	2,882,296	-0.31(-3.62%)
Nov 23, 2007	8.573	8.677	8.507	8.632	383,360	+0.15(+1.82%)
Nov 21, 2007	8.452	8.486	8.369	8.477	2,096,601	-0.07(-0.78%)
Nov 20, 2007	8.582	8.715	8.419	8.544	3,190,751	-0.03(-0.39%)
Nov 19, 2007	8.777	8.886	8.569	8.577	1,607,911	-0.33(-3.74%)
Nov 16, 2007	9.248	9.248	8.827	8.911	2,016,424	-0.28(-3.08%)
Nov 15, 2007	9.144	9.290	9.019	9.194	2,647,555	+0.00(+0.00%)
Nov 14, 2007	9.381	9.477	9.165	9.194	1,653,227	-0.09(-0.99%)
Nov 13, 2007	9.036	9.386	9.036	9.286	1,980,769	+0.26(+2.91%)
Nov 12, 2007	9.040	9.248	9.019	9.023	2,081,000	-0.06(-0.64%)
Nov 09, 2007	9.061	9.211	8.969	9.081	2,260,315	-0.09(-0.95%)
Nov 08, 2007	9.223	9.290	9.090	9.169	3,509,987	-0.05(-0.59%)
Nov 07, 2007	9.515	9.515	9.186	9.223	1,976,912	-0.36(-3.74%)
Nov 06, 2007	9.752	9.823	9.490	9.581	4,409,488	-0.16(-1.63%)
Nov 05, 2007	9.860	9.948	9.665	9.740	2,476,058	-0.24(-2.38%)
Nov 02, 2007	10.24	10.24	9.894	9.977	2,085,799	-0.30(-2.88%)
Nov 01, 2007	10.14	10.49	10.11	10.27	3,368,389	-0.50(-4.68%)
Oct 31, 2007	10.54	10.78	10.47	10.78	1,649,627	+0.26(+2.50%)
Oct 30, 2007	10.29	10.51	10.25	10.51	1,122,716	+0.18(+1.69%)
Oct 29, 2007	10.55	10.57	10.34	10.34	1,277,548	-0.13(-1.27%)
Oct 26, 2007	10.50	10.61	10.35	10.47	1,239,620	+0.06(+0.56%)
Oct 25, 2007	10.36	10.49	10.29	10.41	2,139,330	+0.05(+0.44%)
Oct 24, 2007	10.35	10.49	10.16	10.37	2,538,774	-0.02(-0.16%)
Oct 23, 2007	10.45	10.51	10.28	10.39	2,578,382	-0.01(-0.12%)
Oct 22, 2007	10.15	10.40	10.10	10.40	2,598,787	+0.19(+1.88%)
Oct 19, 2007	10.52	10.53	10.20	10.21	2,806,430	-0.33(-3.16%)
Oct 18, 2007	10.62	10.76	10.43	10.54	749,677	-0.13(-1.25%)
Oct 17, 2007	10.86	10.86	10.42	10.67	1,424,939	-0.06(-0.54%)
Oct 16, 2007	10.87	10.87	10.73	10.73	1,499,835	-0.08(-0.69%)
Oct 15, 2007	11.07	11.12	10.73	10.81	1,158,243	-0.22(-1.97%)
Oct 12, 2007	11.24	11.25	11.02	11.02	561,238	-0.17(-1.49%)
Oct 11, 2007	11.18	11.28	11.11	11.19	1,570,170	+0.05(+0.49%)
Oct 10, 2007	10.86	11.18	10.82	11.14	1,393,253	+0.19(+1.71%)
Oct 09, 2007	10.97	11.00	10.74	10.95	1,562,488	+0.01(+0.08%)
Oct 08, 2007	10.84	11.00	10.73	10.94	1,195,691	+0.04(+0.38%)
Oct 05, 2007	10.54	10.90	10.47	10.90	2,314,567	+0.40(+3.81%)
Oct 04, 2007	10.41	10.51	10.39	10.50	1,550,246	+0.09(+0.84%)
Oct 03, 2007	10.44	10.52	10.38	10.41	2,016,664	-0.21(-1.96%)
Oct 02, 2007	10.58	10.68	10.48	10.62	2,236,070	-0.05(-0.43%)
Oct 01, 2007	10.57	10.73	10.54	10.66	1,594,895	+0.12(+1.15%)
Sep 28, 2007	10.61	10.66	10.46	10.54	2,087,479	-0.10(-0.94%)
Sep 27, 2007	10.54	10.71	10.54	10.64	2,060,113	+0.11(+1.03%)
Sep 26, 2007	10.56	10.61	10.46	10.54	2,102,122	+0.05(+0.44%)
Sep 25, 2007	10.41	10.58	10.41	10.49	2,159,254	-0.06(-0.55%)
Sep 24, 2007	10.53	10.64	10.51	10.55	1,272,747	+0.08(+0.80%)
Sep 21, 2007	10.71	10.80	10.46	10.46	4,041,730	-0.22(-2.07%)
Sep 20, 2007	10.96	10.99	10.57	10.69	2,273,038	-0.31(-2.80%)
Sep 19, 2007	10.97	11.20	10.96	10.99	1,110,953	+0.07(+0.61%)
Sep 18, 2007	10.62	10.93	10.59	10.93	945,799	+0.35(+3.31%)
Sep 17, 2007	10.60	10.69	10.57	10.58	749,437	-0.10(-0.94%)
Sep 14, 2007	10.46	10.68	10.40	10.68	1,073,505	+0.15(+1.38%)
Sep 13, 2007	10.28	10.56	10.27	10.53	1,665,950	+0.28(+2.72%)
Sep 12, 2007	10.21	10.31	10.16	10.25	1,599,936	-0.01(-0.08%)
Sep 11, 2007	10.25	10.39	10.21	10.26	1,246,102	+0.03(+0.28%)
Sep 10, 2007	10.36	10.40	10.19	10.23	1,427,100	-0.10(-0.97%)
Sep 07, 2007	10.34	10.34	10.19	10.33	1,384,131	-0.10(-0.92%)
Sep 06, 2007	10.46	10.49	10.34	10.43	1,328,199	+0.00(+0.00%)
Sep 05, 2007	10.66	10.69	10.43	10.43	874,984	-0.34(-3.17%)

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.