Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	2.050	2.066	1.521	1.554	7,672,000	-0.50(-24.19%)
Nov 28, 2008	2.075	2.183	2.004	2.050	2,301,124	-0.13(-5.93%)
Nov 26, 2008	1.958	2.200	1.875	2.179	8,432,665	+0.12(+5.66%)
Nov 25, 2008	2.283	2.312	1.891	2.062	11,037,681	-0.27(-11.45%)
Nov 24, 2008	1.975	2.420	1.833	2.329	10,029,157	+0.45(+23.95%)
Nov 21, 2008	1.829	1.925	1.412	1.879	11,311,226	+0.04(+2.27%)
Nov 20, 2008	2.041	2.158	1.754	1.837	8,790,393	-0.20(-10.00%)
Nov 19, 2008	2.520	2.533	2.008	2.041	6,683,573	-0.52(-20.33%)
Nov 18, 2008	2.654	2.737	2.408	2.562	3,887,992	-0.11(-4.06%)
Nov 17, 2008	2.849	2.950	2.641	2.670	4,205,558	-0.21(-7.24%)
Nov 14, 2008	3.145	3.158	2.854	2.879	0	-0.33(-10.26%)
Nov 13, 2008	3.104	3.345	2.955	3.208	8,212,692	+0.08(+2.67%)
Nov 12, 2008	3.241	3.278	3.095	3.124	4,233,334	-0.21(-6.25%)
Nov 11, 2008	3.162	3.337	2.916	3.333	3,855,636	+0.09(+2.83%)
Nov 10, 2008	3.437	3.574	3.179	3.241	2,835,054	-0.17(-5.12%)
Nov 07, 2008	3.324	3.699	3.129	3.416	0	+0.20(+6.36%)
Nov 06, 2008	3.149	4.003	3.149	3.212	4,222,762	-0.25(-7.33%)
Nov 05, 2008	3.937	3.937	3.424	3.466	4,567,472	-0.56(-13.96%)
Nov 04, 2008	3.687	4.066	3.558	4.028	5,007,737	+0.44(+12.18%)
Nov 03, 2008	3.603	3.766	3.558	3.591	2,309,480	-0.01(-0.23%)
Oct 31, 2008	3.333	3.653	3.333	3.599	3,384,042	+0.21(+6.14%)
Oct 30, 2008	3.262	3.420	3.129	3.391	3,884,329	+0.24(+7.67%)
Oct 29, 2008	3.328	3.412	3.112	3.149	4,971,511	-0.15(-4.67%)
Oct 28, 2008	2.854	3.337	2.695	3.303	6,432,057	+0.55(+19.79%)
Oct 27, 2008	3.066	3.134	2.724	2.758	3,569,757	-0.27(-8.82%)
Oct 24, 2008	3.066	3.291	3.012	3.024	4,872,303	-0.24(-7.40%)
Oct 23, 2008	3.508	3.566	3.037	3.266	3,886,574	-0.20(-5.88%)
Oct 22, 2008	3.691	3.749	3.349	3.470	4,087,649	-0.36(-9.46%)
Oct 21, 2008	3.849	3.982	3.795	3.833	2,285,233	-0.07(-1.71%)
Oct 20, 2008	3.970	4.037	3.741	3.899	2,179,257	-0.04(-1.06%)
Oct 17, 2008	3.883	4.024	3.820	3.941	0	+0.02(+0.64%)
Oct 16, 2008	4.007	4.099	3.766	3.916	5,376,176	-0.05(-1.36%)
Oct 15, 2008	4.303	4.482	3.816	3.970	3,525,962	-0.63(-13.68%)
Oct 14, 2008	5.099	5.203	4.157	4.599	3,204,864	-0.24(-4.99%)
Oct 13, 2008	5.320	5.320	4.603	4.841	3,396,988	-0.22(-4.36%)
Oct 10, 2008	3.766	5.061	3.678	5.061	0	+1.03(+25.52%)
Oct 09, 2008	4.766	4.782	3.937	4.032	4,027,884	-0.49(-10.78%)
Oct 08, 2008	4.478	4.670	4.107	4.520	9,601,560	-0.03(-0.55%)
Oct 07, 2008	5.136	5.211	4.545	4.545	3,706,149	-0.48(-9.61%)
Oct 06, 2008	5.157	5.307	4.899	5.028	4,032,776	-0.36(-6.72%)
Oct 03, 2008	6.049	6.061	5.378	5.391	0	-0.54(-9.07%)
Oct 02, 2008	6.249	6.336	5.920	5.928	3,024,130	-0.41(-6.50%)
Oct 01, 2008	6.465	6.599	6.303	6.340	2,231,204	-0.34(-5.05%)
Sep 30, 2008	6.703	7.119	6.303	6.678	3,616,798	+0.22(+3.42%)
Sep 29, 2008	6.769	6.865	6.153	6.457	2,562,308	-0.47(-6.85%)
Sep 26, 2008	6.499	6.957	6.436	6.932	0	+0.27(+4.00%)
Sep 25, 2008	6.490	6.803	6.469	6.665	3,161,873	+0.13(+2.04%)
Sep 24, 2008	6.540	6.836	6.382	6.532	1,666,536	-0.07(-1.01%)
Sep 23, 2008	6.536	6.749	6.411	6.599	2,777,355	+0.07(+1.08%)
Sep 22, 2008	7.498	7.498	6.486	6.528	2,840,189	-0.98(-13.04%)
Sep 19, 2008	5.416	7.815	5.416	7.507	0	+0.35(+4.95%)
Sep 18, 2008	6.844	7.273	6.282	7.153	7,655,141	+0.39(+5.73%)
Sep 17, 2008	6.965	7.223	6.740	6.765	3,382,004	-0.42(-5.91%)
Sep 16, 2008	6.899	7.190	6.841	7.190	3,181,082	+0.29(+4.23%)
Sep 15, 2008	7.244	7.473	6.899	6.899	3,973,121	-0.72(-9.51%)
Sep 12, 2008	7.398	7.636	7.323	7.623	0	+0.13(+1.78%)
Sep 11, 2008	7.303	7.511	7.244	7.490	2,084,382	+0.07(+1.01%)
Sep 10, 2008	7.386	7.523	7.248	7.415	2,445,176	+0.06(+0.79%)
Sep 09, 2008	7.515	7.586	7.290	7.357	3,854,870	-0.23(-3.07%)
Sep 08, 2008	7.503	7.615	7.373	7.590	2,898,230	+0.30(+4.17%)
Sep 05, 2008	7.165	7.332	7.082	7.286	0	+0.05(+0.63%)
Sep 04, 2008	7.336	7.457	7.207	7.240	2,458,751	-0.20(-2.63%)
Sep 03, 2008	7.282	7.465	7.223	7.436	2,159,554	+0.15(+2.12%)
Sep 02, 2008	7.298	7.428	7.128	7.282	1,321,175	+0.03(+0.46%)
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%)

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.