Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.970	4.112	3.953	4.091	5,472,122	+0.10(+2.61%)
Nov 27, 2009	3.987	4.087	3.962	3.987	1,551,852	-0.11(-2.64%)
Nov 25, 2009	4.087	4.174	4.087	4.095	1,708,910	-0.05(-1.31%)
Nov 24, 2009	4.199	4.199	4.074	4.149	2,105,007	-0.05(-1.19%)
Nov 23, 2009	4.216	4.312	4.170	4.199	3,820,939	+0.04(+1.00%)
Nov 20, 2009	4.232	4.262	4.149	4.157	3,708,422	-0.09(-2.06%)
Nov 19, 2009	4.324	4.349	4.220	4.245	3,715,410	-0.07(-1.74%)
Nov 18, 2009	4.224	4.332	4.187	4.320	2,847,493	+0.08(+1.87%)
Nov 17, 2009	4.357	4.416	4.212	4.241	6,335,682	-0.15(-3.42%)
Nov 16, 2009	4.353	4.441	4.299	4.391	4,341,637	+0.10(+2.23%)
Nov 13, 2009	4.191	4.295	4.162	4.295	3,851,992	+0.15(+3.62%)
Nov 12, 2009	4.178	4.228	4.145	4.145	3,875,694	-0.02(-0.50%)
Nov 11, 2009	4.162	4.199	4.107	4.166	5,788,429	+0.06(+1.52%)
Nov 10, 2009	4.078	4.155	4.057	4.103	4,740,037	-0.03(-0.71%)
Nov 09, 2009	3.999	4.178	3.966	4.132	5,850,146	+0.18(+4.64%)
Nov 06, 2009	3.995	4.105	3.941	3.949	4,048,951	-0.09(-2.22%)
Nov 05, 2009	4.057	4.174	4.003	4.039	6,325,249	+0.01(+0.26%)
Nov 04, 2009	4.178	4.266	4.010	4.028	5,231,949	-0.08(-2.03%)
Nov 03, 2009	3.912	4.112	3.912	4.112	7,078,396	+0.15(+3.68%)
Nov 02, 2009	4.020	4.074	3.812	3.966	4,513,108	-0.02(-0.42%)
Oct 30, 2009	4.062	4.145	3.893	3.982	6,904,931	-0.15(-3.53%)
Oct 29, 2009	4.320	4.332	3.970	4.128	9,120,095	+0.14(+3.44%)
Oct 28, 2009	4.220	4.249	3.962	3.991	6,933,376	-0.22(-5.15%)
Oct 27, 2009	4.320	4.320	4.170	4.207	4,662,400	-0.07(-1.66%)
Oct 26, 2009	4.428	4.474	4.249	4.278	5,837,649	-0.12(-2.84%)
Oct 23, 2009	4.420	4.466	4.370	4.403	5,117,769	-0.06(-1.40%)
Oct 22, 2009	4.357	4.491	4.241	4.466	8,048,101	+0.12(+2.68%)
Oct 21, 2009	4.362	4.441	4.316	4.349	11,914,022	+0.15(+3.67%)
Oct 20, 2009	4.174	4.224	4.170	4.195	7,090,211	-0.09(-2.04%)
Oct 19, 2009	4.266	4.353	4.216	4.282	5,363,033	+0.01(+0.29%)
Oct 16, 2009	4.357	4.403	4.237	4.270	5,602,124	-0.17(-3.76%)
Oct 15, 2009	4.487	4.499	4.420	4.437	2,676,131	-0.08(-1.75%)
Oct 14, 2009	4.337	4.520	4.291	4.516	9,431,991	+0.21(+4.94%)
Oct 13, 2009	4.399	4.453	4.274	4.303	7,503,955	-0.15(-3.28%)
Oct 12, 2009	4.424	4.495	4.403	4.449	3,651,586	+0.01(+0.28%)
Oct 09, 2009	4.416	4.549	4.370	4.437	7,116,192	-0.02(-0.37%)
Oct 08, 2009	4.578	4.612	4.387	4.453	14,432,752	-0.05(-1.11%)
Oct 07, 2009	4.657	4.741	4.466	4.503	9,348,494	-0.18(-3.83%)
Oct 06, 2009	4.782	4.832	4.612	4.682	5,940,998	-0.03(-0.62%)
Oct 05, 2009	4.553	4.757	4.532	4.712	7,384,652	+0.18(+4.05%)
Oct 02, 2009	4.316	4.645	4.316	4.528	9,221,329	+0.11(+2.55%)
Oct 01, 2009	4.553	4.566	4.299	4.416	9,552,993	-0.18(-3.99%)
Sep 30, 2009	4.595	4.703	4.482	4.599	6,567,451	+0.01(+0.27%)
Sep 29, 2009	4.616	4.707	4.541	4.587	5,104,477	-0.03(-0.54%)
Sep 28, 2009	4.341	4.616	4.307	4.612	6,494,984	+0.30(+6.85%)
Sep 25, 2009	4.262	4.395	4.220	4.316	4,534,319	+0.01(+0.29%)
Sep 24, 2009	4.553	4.607	4.262	4.303	8,224,049	-0.25(-5.49%)
Sep 23, 2009	4.778	4.778	4.549	4.553	6,604,541	-0.21(-4.37%)
Sep 22, 2009	4.628	4.807	4.562	4.761	5,878,691	+0.23(+5.15%)
Sep 21, 2009	4.557	4.574	4.445	4.528	5,954,568	-0.07(-1.63%)
Sep 18, 2009	4.666	4.716	4.512	4.603	6,071,221	-0.06(-1.25%)
Sep 17, 2009	4.745	4.978	4.570	4.662	4,224,375	-0.10(-2.19%)
Sep 16, 2009	4.674	4.828	4.641	4.766	5,246,674	+0.13(+2.88%)
Sep 15, 2009	4.549	4.757	4.507	4.632	5,668,353	+0.10(+2.30%)
Sep 14, 2009	4.316	4.528	4.274	4.528	3,067,420	+0.17(+3.92%)
Sep 11, 2009	4.357	4.432	4.237	4.357	3,208,337	+0.00(+0.10%)
Sep 10, 2009	4.307	4.370	4.216	4.353	5,187,271	+0.05(+1.26%)
Sep 09, 2009	4.266	4.370	4.212	4.299	3,919,249	+0.01(+0.19%)
Sep 08, 2009	4.203	4.303	4.203	4.291	5,061,374	+0.10(+2.39%)
Sep 04, 2009	4.057	4.191	3.958	4.191	2,587,288	+0.11(+2.65%)
Sep 03, 2009	4.020	4.087	3.958	4.082	5,032,921	+0.09(+2.30%)
Sep 02, 2009	4.153	4.170	3.966	3.991	7,117,034	-0.21(-5.05%)
Sep 01, 2009	4.387	4.428	4.157	4.203	7,287,653	-0.22(-4.90%)
Aug 31, 2009	4.491	4.553	4.318	4.420	6,665,797	-0.17(-3.63%)
Aug 28, 2009	4.620	4.666	4.441	4.587	4,551,430	+0.02(+0.46%)
Aug 27, 2009	4.478	4.595	4.374	4.566	4,428,012	+0.07(+1.67%)
Aug 26, 2009	4.491	4.520	4.412	4.491	2,923,347	-0.03(-0.74%)
Aug 25, 2009	4.416	4.595	4.399	4.524	3,947,352	+0.12(+2.84%)
Aug 24, 2009	4.445	4.507	4.341	4.399	4,323,041	-0.03(-0.57%)
Aug 21, 2009	4.324	4.495	4.287	4.424	5,917,512	+0.15(+3.41%)
Aug 20, 2009	3.999	4.278	3.982	4.278	8,779,807	+0.21(+5.23%)
Aug 19, 2009	4.045	4.141	3.982	4.066	8,515,295	-0.05(-1.31%)
Aug 18, 2009	4.057	4.182	4.012	4.120	5,076,439	+0.01(+0.30%)
Aug 17, 2009	4.137	4.191	4.016	4.108	6,374,834	-0.21(-4.92%)
Aug 14, 2009	4.395	4.445	4.228	4.320	5,757,650	-0.12(-2.72%)
Aug 13, 2009	4.466	4.565	4.362	4.441	4,954,993	-0.01(-0.28%)
Aug 12, 2009	4.278	4.541	4.278	4.453	11,937,751	+0.18(+4.29%)
Aug 11, 2009	4.441	4.462	4.157	4.270	11,069,908	-0.20(-4.56%)
Aug 10, 2009	4.462	4.482	4.324	4.474	6,798,615	-0.01(-0.19%)
Aug 07, 2009	4.178	4.582	4.178	4.482	9,492,702	+0.32(+7.71%)
Aug 06, 2009	4.120	4.320	4.024	4.162	12,829,915	+0.05(+1.11%)
Aug 05, 2009	3.803	4.132	3.791	4.116	9,629,828	+0.27(+7.16%)
Aug 04, 2009	3.520	3.853	3.520	3.841	13,952,915	+0.34(+9.63%)
Aug 03, 2009	3.458	3.503	3.333	3.503	8,412,114	+0.10(+2.81%)
Jul 31, 2009	3.366	3.462	3.303	3.408	6,340,329	+0.00(+0.00%)
Jul 30, 2009	3.474	3.478	3.291	3.408	10,677,985	+0.07(+2.25%)
Jul 29, 2009	3.487	3.578	3.278	3.333	6,552,635	-0.00(-0.12%)
Jul 28, 2009	3.333	3.358	3.278	3.337	6,929,860	+0.01(+0.25%)
Jul 27, 2009	3.228	3.412	3.203	3.328	7,802,796	+0.09(+2.70%)
Jul 24, 2009	3.174	3.270	3.108	3.241	1,478	+0.03(+0.91%)
Jul 23, 2009	3.187	3.293	3.124	3.212	7,105,104	+0.05(+1.45%)
Jul 22, 2009	3.087	3.203	3.087	3.166	3,844,027	+0.02(+0.80%)
Jul 21, 2009	3.224	3.258	3.070	3.141	3,382,381	-0.08(-2.58%)
Jul 20, 2009	3.054	3.224	3.049	3.224	4,373,219	+0.21(+6.91%)
Jul 17, 2009	3.058	3.087	2.995	3.016	4,568,003	-0.06(-1.90%)
Jul 16, 2009	2.941	3.108	2.908	3.074	6,550,424	+0.06(+2.07%)
Jul 15, 2009	2.999	3.045	2.958	3.012	8,044,551	+0.07(+2.41%)
Jul 14, 2009	2.862	2.966	2.799	2.941	5,069,639	+0.05(+1.88%)
Jul 13, 2009	2.762	2.904	2.733	2.887	7,693,081	+0.13(+4.84%)
Jul 10, 2009	2.879	2.889	2.658	2.754	11,940,190	-0.12(-4.06%)
Jul 09, 2009	2.987	2.987	2.866	2.870	7,262,572	-0.08(-2.68%)
Jul 08, 2009	3.095	3.112	2.866	2.949	12,293,868	-0.14(-4.45%)
Jul 07, 2009	3.228	3.237	3.070	3.087	9,888,187	-0.16(-5.00%)
Jul 06, 2009	3.037	3.270	3.030	3.249	10,094,345	+0.20(+6.56%)
Jul 02, 2009	3.179	3.208	3.049	3.049	10,534,358	-0.18(-5.67%)
Jul 01, 2009	3.137	3.274	3.120	3.233	5,953,774	+0.13(+4.16%)
Jun 30, 2009	3.012	3.133	2.999	3.104	4,493,700	+0.03(+0.95%)
Jun 29, 2009	3.083	3.095	2.991	3.074	4,065,951	+0.04(+1.37%)
Jun 26, 2009	2.924	3.079	2.912	3.033	12,614,268	+0.05(+1.82%)
Jun 25, 2009	2.887	2.995	2.883	2.979	8,831,627	+0.08(+2.88%)
Jun 24, 2009	2.845	2.999	2.816	2.895	7,101,347	+0.09(+3.12%)
Jun 23, 2009	2.845	2.904	2.737	2.808	6,177,160	+0.00(+0.00%)
Jun 22, 2009	2.933	3.012	2.787	2.808	10,617,233	-0.18(-6.13%)
Jun 19, 2009	2.862	2.999	2.862	2.991	9,018,530	+0.14(+4.97%)
Jun 18, 2009	2.858	2.899	2.783	2.849	4,370,057	+0.05(+1.63%)
Jun 17, 2009	2.866	2.891	2.770	2.804	6,363,696	-0.05(-1.75%)
Jun 16, 2009	2.899	2.970	2.770	2.854	4,568,802	+0.00(+0.15%)
Jun 15, 2009	2.841	2.891	2.791	2.849	9,346,405	-0.08(-2.84%)
Jun 12, 2009	2.841	2.945	2.770	2.933	8,305,981	+0.10(+3.38%)
Jun 11, 2009	2.912	3.016	2.829	2.837	10,762,730	-0.07(-2.58%)
Jun 10, 2009	2.995	3.016	2.854	2.912	7,264,385	-0.01(-0.29%)
Jun 09, 2009	3.020	3.095	2.920	2.920	6,516,094	-0.07(-2.50%)
Jun 08, 2009	2.991	3.041	2.912	2.995	10,355,400	-0.06(-2.04%)
Jun 05, 2009	3.104	3.145	2.966	3.058	13,682,779	-0.01(-0.41%)
Jun 04, 2009	3.012	3.124	2.916	3.070	6,727,483	+0.11(+3.66%)
Jun 03, 2009	2.908	2.987	2.887	2.962	7,714,119	-0.02(-0.56%)
Jun 02, 2009	3.083	3.083	2.854	2.979	14,533,671	-0.11(-3.51%)
Jun 01, 2009	3.079	3.316	2.916	3.087	15,989,067	-0.02(-0.54%)
May 29, 2009	2.970	3.120	2.808	3.104	17,349,880	+0.15(+4.93%)
May 28, 2009	2.770	2.970	2.754	2.958	45,219,412	+0.19(+6.77%)
May 27, 2009	2.670	2.783	2.545	2.770	16,822,566	-0.11(-3.76%)
May 26, 2009	2.762	2.916	2.691	2.879	8,599,927	+0.17(+6.31%)
May 22, 2009	2.912	2.916	2.687	2.708	4,032,935	-0.15(-5.11%)
May 21, 2009	2.704	2.912	2.674	2.854	4,752,347	+0.06(+2.24%)
May 20, 2009	2.795	2.924	2.708	2.791	6,268,009	+0.10(+3.72%)
May 19, 2009	2.770	2.820	2.641	2.691	4,246,981	-0.10(-3.73%)
May 18, 2009	2.554	2.829	2.529	2.795	6,656,202	+0.27(+10.73%)
May 15, 2009	2.691	2.749	2.458	2.524	5,710,391	-0.22(-8.04%)
May 14, 2009	2.620	2.804	2.512	2.745	6,087,561	+0.09(+3.29%)
May 13, 2009	2.762	2.833	2.599	2.658	7,772,994	-0.26(-8.86%)
May 12, 2009	2.933	3.091	2.758	2.916	10,834,402	+0.09(+3.09%)
May 11, 2009	2.670	3.008	2.583	2.829	10,018,144	+0.08(+3.03%)
May 08, 2009	2.362	2.745	2.362	2.745	8,177,501	+0.50(+22.04%)
May 07, 2009	2.474	2.537	2.233	2.250	8,322,261	-0.19(-7.69%)
May 06, 2009	2.404	2.470	2.325	2.437	5,592,281	+0.10(+4.46%)
May 05, 2009	2.358	2.412	2.279	2.333	5,946,058	-0.10(-3.95%)
May 04, 2009	2.254	2.441	2.254	2.429	11,405,744	+0.08(+3.37%)
May 01, 2009	2.545	2.637	2.325	2.350	6,258,237	-0.23(-8.88%)
Apr 30, 2009	2.558	2.666	2.499	2.579	8,156,093	+0.12(+5.09%)
Apr 29, 2009	2.312	2.454	2.291	2.454	6,369,299	+0.20(+9.07%)
Apr 28, 2009	2.154	2.379	2.108	2.250	4,980,006	+0.02(+1.12%)
Apr 27, 2009	2.383	2.383	2.154	2.225	7,577,238	-0.22(-9.03%)
Apr 24, 2009	2.208	2.499	2.141	2.445	8,925,398	+0.25(+11.17%)
Apr 23, 2009	2.195	2.250	2.045	2.200	7,060,030	+0.04(+1.93%)
Apr 22, 2009	2.095	2.243	2.033	2.158	10,692,402	+0.11(+5.50%)
Apr 21, 2009	1.675	2.087	1.675	2.045	14,934,678	+0.14(+7.21%)
Apr 20, 2009	2.037	2.112	1.904	1.908	10,894,270	-0.23(-10.90%)
Apr 17, 2009	2.000	2.208	1.941	2.141	6,247,223	+0.10(+5.11%)
Apr 16, 2009	1.895	2.162	1.833	2.037	10,107,793	+0.15(+7.71%)
Apr 15, 2009	1.766	1.912	1.679	1.891	9,481,261	+0.12(+7.08%)
Apr 14, 2009	2.008	2.037	1.766	1.766	11,214,788	-0.28(-13.65%)
Apr 13, 2009	1.891	2.129	1.837	2.045	10,075,451	+0.15(+7.91%)
Apr 09, 2009	1.566	1.900	1.541	1.895	11,830,717	+0.36(+23.64%)
Apr 08, 2009	1.466	1.612	1.466	1.533	5,793,149	+0.07(+4.55%)
Apr 07, 2009	1.516	1.650	1.458	1.466	9,282,466	-0.10(-6.38%)
Apr 06, 2009	1.450	1.612	1.450	1.566	11,430,397	+0.17(+12.24%)
Apr 03, 2009	1.358	1.566	1.229	1.396	16,889,428	+0.01(+0.90%)
Apr 02, 2009	1.258	1.383	1.250	1.383	14,248,227	+0.17(+14.09%)
Apr 01, 2009	1.133	1.262	1.104	1.212	10,517,593	+0.02(+2.10%)
Mar 31, 2009	1.062	1.187	1.054	1.187	8,744,195	+0.13(+12.20%)
Mar 30, 2009	1.162	1.229	1.058	1.058	6,388,515	-0.15(-12.71%)
Mar 26, 2009	1.129	1.216	1.104	1.212	7,251,028	+0.09(+7.78%)
Mar 25, 2009	1.212	1.212	1.021	1.125	8,368,874	+0.05(+5.06%)
Mar 24, 2009	1.208	1.208	1.071	1.071	9,195,798	-0.13(-11.07%)
Mar 23, 2009	1.179	1.275	1.158	1.204	12,837,254	+0.15(+14.68%)
Mar 20, 2009	1.283	1.329	1.050	1.050	10,408,490	-0.24(-18.71%)
Mar 19, 2009	1.446	1.521	1.271	1.291	8,510,513	-0.20(-13.41%)
Mar 18, 2009	1.387	1.500	1.229	1.491	9,818,887	+0.10(+7.51%)
Mar 17, 2009	1.333	1.396	1.287	1.387	10,888,927	+0.05(+4.06%)
Mar 16, 2009	1.512	1.633	1.333	1.333	8,622,790	-0.18(-11.85%)
Mar 13, 2009	1.500	1.546	1.450	1.512	0	+0.02(+1.11%)
Mar 12, 2009	1.483	1.587	1.371	1.496	12,025,192	+0.03(+2.28%)
Mar 11, 2009	1.575	1.604	1.404	1.462	8,251,919	-0.13(-8.12%)
Mar 10, 2009	1.466	1.595	1.450	1.591	11,582,260	+0.14(+9.77%)
Mar 09, 2009	1.400	1.500	1.375	1.450	5,744,457	-0.02(-1.42%)
Mar 06, 2009	1.604	1.683	1.337	1.471	0	-0.20(-11.97%)
Mar 05, 2009	1.879	1.883	1.645	1.670	5,098,855	-0.17(-9.07%)
Mar 04, 2009	1.879	1.958	1.741	1.837	6,125,844	+0.02(+1.38%)
Mar 02, 2009	1.920	1.962	1.808	1.812	5,869,247	-0.15(-7.84%)
Feb 27, 2009	2.029	2.154	1.858	1.966	0	-0.13(-6.35%)
Feb 26, 2009	2.283	2.362	2.091	2.100	5,214,171	-0.15(-6.67%)
Feb 25, 2009	2.275	2.387	2.145	2.250	6,035,487	-0.06(-2.70%)
Feb 24, 2009	2.216	2.345	2.133	2.312	8,777,231	+0.12(+5.71%)
Feb 23, 2009	2.387	2.474	2.175	2.187	8,336,592	-0.12(-5.06%)
Feb 20, 2009	1.950	2.316	1.941	2.304	0	+0.27(+13.32%)
Feb 19, 2009	2.291	2.358	2.000	2.033	6,181,317	-0.14(-6.51%)
Feb 18, 2009	2.158	2.275	2.012	2.175	4,870,003	+0.05(+2.35%)
Feb 17, 2009	2.291	2.441	2.083	2.125	5,251,194	-0.32(-12.97%)
Feb 13, 2009	2.499	2.604	2.354	2.441	5,022,999	-0.11(-4.40%)
Feb 12, 2009	2.470	2.599	2.295	2.554	5,273,103	+0.00(+0.00%)
Feb 11, 2009	2.562	2.583	2.383	2.554	3,255,454	+0.06(+2.34%)
Feb 10, 2009	2.791	2.841	2.429	2.495	5,717,828	-0.34(-12.04%)
Feb 09, 2009	2.758	2.849	2.633	2.837	3,813,128	+0.01(+0.29%)
Feb 06, 2009	2.549	2.879	2.549	2.829	5,756,373	+0.31(+12.42%)
Feb 05, 2009	2.491	2.587	2.308	2.516	4,041,963	+0.00(+0.00%)
Feb 04, 2009	2.574	2.680	2.483	2.516	3,927,970	-0.07(-2.58%)
Feb 03, 2009	2.624	2.624	2.454	2.583	3,200,948	-0.01(-0.48%)
Feb 02, 2009	2.458	2.612	2.420	2.595	3,092,955	+0.11(+4.36%)
Jan 30, 2009	2.662	2.724	2.424	2.487	0	-0.12(-4.63%)
Jan 29, 2009	2.929	2.937	2.545	2.608	6,222,378	-0.46(-14.95%)
Jan 28, 2009	2.724	3.095	2.679	3.066	5,521,911	+0.40(+14.82%)
Jan 27, 2009	2.691	2.745	2.616	2.670	2,372,988	+0.04(+1.42%)
Jan 26, 2009	2.654	2.758	2.574	2.633	3,645,217	-0.03(-1.10%)
Jan 23, 2009	2.658	2.691	2.499	2.662	3,212,793	+0.05(+1.91%)
Jan 22, 2009	2.474	2.791	2.374	2.612	5,945,749	+0.01(+0.48%)
Jan 21, 2009	2.300	2.608	2.300	2.599	5,777,735	+0.30(+13.25%)
Jan 20, 2009	2.674	2.808	2.220	2.295	6,911,239	-0.51(-18.25%)
Jan 16, 2009	2.770	2.862	2.554	2.808	0	+0.19(+7.15%)
Jan 15, 2009	2.591	2.787	2.379	2.620	4,679,950	+0.03(+1.29%)
Jan 14, 2009	2.795	2.820	2.566	2.587	4,115,668	-0.24(-8.54%)
Jan 13, 2009	2.708	2.904	2.670	2.829	5,203,508	+0.20(+7.44%)
Jan 12, 2009	2.920	2.920	2.579	2.633	6,331,673	-0.27(-9.33%)
Jan 09, 2009	2.933	2.999	2.862	2.904	5,275,429	-0.04(-1.27%)
Jan 08, 2009	2.874	2.954	2.787	2.941	3,779,801	+0.03(+1.15%)
Jan 07, 2009	3.020	3.041	2.845	2.908	8,233,982	-0.16(-5.16%)
Jan 06, 2009	2.962	3.162	2.920	3.066	9,975,561	+0.18(+6.36%)
Jan 05, 2009	2.933	3.066	2.839	2.883	4,669,026	-0.10(-3.49%)
Jan 02, 2009	3.099	3.124	2.962	2.987	0	-0.22(-7.00%)
Jan 01, 2009	3.058	3.249	2.941	3.212	0	+0.00(+0.00%)
Dec 31, 2008	3.058	3.249	2.941	3.212	4,651,797	+0.15(+5.04%)
Dec 30, 2008	2.870	3.058	2.812	3.058	3,321,250	+0.25(+8.74%)
Dec 29, 2008	3.104	3.104	2.762	2.812	3,899,652	-0.29(-9.40%)
Dec 26, 2008	3.099	3.129	2.962	3.104	0	+0.05(+1.78%)
Dec 24, 2008	2.958	3.070	2.833	3.049	1,247,182	+0.11(+3.83%)
Dec 23, 2008	2.899	2.966	2.787	2.937	4,217,687	+0.07(+2.62%)
Dec 22, 2008	2.974	3.120	2.708	2.862	5,768,591	-0.17(-5.50%)
Dec 19, 2008	2.687	3.083	2.662	3.029	6,749,800	+0.40(+15.03%)
Dec 18, 2008	3.045	3.045	2.587	2.633	5,780,402	-0.29(-9.84%)
Dec 17, 2008	2.612	3.245	2.554	2.920	6,819,139	+0.22(+8.35%)
Dec 16, 2008	2.350	2.770	2.320	2.695	7,697,976	+0.42(+18.72%)
Dec 15, 2008	2.549	2.549	2.183	2.270	4,353,491	-0.24(-9.62%)
Dec 12, 2008	2.050	2.541	2.037	2.512	0	+0.35(+16.18%)
Dec 11, 2008	2.529	2.579	2.125	2.162	8,641,588	-0.49(-18.40%)
Dec 10, 2008	2.412	2.704	2.400	2.649	5,393,772	+0.26(+10.99%)
Dec 09, 2008	2.470	2.570	2.291	2.387	8,246,009	-0.04(-1.55%)
Dec 08, 2008	2.143	2.679	2.108	2.424	9,349,286	+0.35(+17.10%)
Dec 05, 2008	1.720	2.079	1.720	2.070	0	+0.32(+18.05%)
Dec 04, 2008	1.791	1.987	1.720	1.754	6,021,513	-0.07(-3.88%)
Dec 03, 2008	1.700	1.883	1.604	1.825	7,339,074	+0.06(+3.55%)
Dec 02, 2008	1.641	1.854	1.625	1.762	10,243,693	+0.21(+13.40%)

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.