Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	9.523	9.576	9.470	9.570	1,683,060	+0.05(+0.56%)
Mar 31, 2017	9.464	9.573	9.458	9.517	1,812,687	+0.03(+0.31%)
Mar 30, 2017	9.517	9.517	9.417	9.488	1,920,015	-0.02(-0.25%)
Mar 29, 2017	9.400	9.511	9.353	9.511	2,049,990	+0.09(+0.93%)
Mar 28, 2017	9.388	9.452	9.312	9.423	2,181,491	+0.01(+0.12%)
Mar 27, 2017	9.499	9.552	9.361	9.411	2,395,613	-0.12(-1.23%)
Mar 24, 2017	9.535	9.605	9.494	9.529	1,392,219	-0.01(-0.06%)
Mar 23, 2017	9.517	9.664	9.517	9.535	1,820,358	+0.01(+0.06%)
Mar 22, 2017	9.623	9.623	9.447	9.529	2,667,891	-0.08(-0.85%)
Mar 21, 2017	9.669	9.681	9.579	9.611	2,852,480	-0.01(-0.12%)
Mar 20, 2017	9.511	9.652	9.494	9.623	2,407,189	+0.11(+1.11%)
Mar 17, 2017	9.447	9.529	9.394	9.517	2,005,669	+0.09(+0.93%)
Mar 16, 2017	9.447	9.499	9.406	9.429	1,347,749	-0.04(-0.37%)
Mar 15, 2017	9.300	9.511	9.300	9.464	1,655,017	+0.19(+2.02%)
Mar 14, 2017	9.277	9.294	9.180	9.277	1,083,660	-0.03(-0.32%)
Mar 13, 2017	9.247	9.435	9.230	9.306	2,352,603	+0.08(+0.83%)
Mar 10, 2017	9.341	9.383	9.194	9.230	1,289,547	-0.06(-0.69%)
Mar 09, 2017	9.423	9.494	9.241	9.294	950,063	-0.16(-1.68%)
Mar 08, 2017	9.505	9.517	9.423	9.452	1,143,824	-0.12(-1.29%)
Mar 07, 2017	9.623	9.640	9.546	9.576	775,648	-0.05(-0.55%)
Mar 06, 2017	9.699	9.699	9.520	9.628	1,329,014	-0.11(-1.14%)
Mar 03, 2017	9.722	9.740	9.605	9.740	1,157,888	+0.02(+0.18%)
Mar 02, 2017	9.769	9.804	9.669	9.722	917,352	-0.12(-1.19%)
Mar 01, 2017	9.728	9.845	9.693	9.839	1,782,476	+0.07(+0.72%)
Feb 28, 2017	9.904	9.904	9.740	9.769	1,835,428	-0.13(-1.36%)
Feb 27, 2017	9.822	9.922	9.734	9.904	3,493,060	+0.11(+1.14%)
Feb 24, 2017	9.693	9.804	9.658	9.793	1,548,837	+0.07(+0.72%)
Feb 23, 2017	9.705	9.740	9.655	9.722	1,267,239	+0.04(+0.36%)
Feb 22, 2017	9.722	9.775	9.570	9.687	1,737,741	-0.05(-0.48%)
Feb 21, 2017	9.552	9.746	9.526	9.734	1,539,026	+0.17(+1.78%)
Feb 17, 2017		9.564	9.564	9.564	0	-0.02(-0.18%)
Feb 16, 2017	9.353	9.611	9.353	9.581	1,372,418	+0.22(+2.32%)
Feb 15, 2017	9.411	9.473	9.329	9.365	3,956,439	-0.11(-1.18%)
Feb 14, 2017	9.581	9.584	9.464	9.476	2,060,253	-0.15(-1.52%)
Feb 13, 2017	9.652	9.669	9.570	9.623	650,371	-0.01(-0.12%)
Feb 10, 2017	9.529	9.634	9.523	9.634	844,166	+0.12(+1.29%)
Feb 09, 2017	9.470	9.608	9.470	9.511	1,532,479	+0.06(+0.68%)
Feb 08, 2017	9.353	9.464	9.312	9.447	1,390,607	+0.09(+1.00%)
Feb 07, 2017	9.488	9.496	9.318	9.353	1,702,665	-0.11(-1.12%)
Feb 06, 2017	9.447	9.482	9.376	9.458	1,462,477	+0.01(+0.06%)
Feb 03, 2017	9.529	9.573	9.414	9.452	1,530,224	+0.02(+0.19%)
Feb 02, 2017	9.382	9.467	9.347	9.435	2,197,307	+0.05(+0.56%)
Feb 01, 2017	9.599	9.664	9.165	9.382	4,766,737	-0.06(-0.62%)
Jan 31, 2017	9.511	9.558	9.429	9.441	2,158,951	-0.07(-0.74%)
Jan 30, 2017	9.488	9.523	9.429	9.511	1,757,363	+0.02(+0.19%)
Jan 27, 2017	9.664	9.664	9.452	9.494	1,884,488	-0.15(-1.52%)
Jan 26, 2017	9.728	9.752	9.614	9.640	1,530,350	-0.05(-0.54%)
Jan 25, 2017	9.775	9.786	9.628	9.693	1,256,525	-0.06(-0.60%)
Jan 24, 2017	9.687	9.810	9.658	9.752	1,698,710	+0.06(+0.60%)
Jan 23, 2017	9.546	9.705	9.540	9.693	1,849,208	+0.12(+1.29%)
Jan 20, 2017	9.458	9.599	9.441	9.570	1,419,317	+0.12(+1.24%)
Jan 19, 2017	9.552	9.552	9.417	9.452	1,457,724	-0.12(-1.23%)
Jan 18, 2017	9.417	9.587	9.370	9.570	2,049,377	+0.15(+1.62%)
Jan 17, 2017	9.417	9.505	9.376	9.417	2,377,867	+0.05(+0.50%)
Jan 13, 2017		9.370	9.370	9.370	0	-0.01(-0.13%)
Jan 12, 2017	9.341	9.382	9.271	9.382	2,632,765	+0.03(+0.31%)
Jan 11, 2017	9.458	9.476	9.329	9.353	2,421,841	-0.12(-1.30%)
Jan 10, 2017	9.523	9.575	9.447	9.476	1,526,411	-0.03(-0.31%)
Jan 09, 2017	9.834	9.845	9.464	9.505	3,256,794	-0.21(-2.11%)
Jan 06, 2017	9.751	9.769	9.676	9.710	2,620,068	-0.07(-0.71%)
Jan 05, 2017	9.751	9.861	9.635	9.780	1,972,349	-0.03(-0.30%)
Jan 04, 2017	9.641	9.827	9.583	9.809	2,119,047	+0.20(+2.05%)
Jan 03, 2017	9.589	9.623	9.484	9.612	1,719,586	+0.02(+0.24%)
Dec 30, 2016		9.589	9.589	9.589	0	+0.19(+2.04%)
Dec 29, 2016	9.257	9.408	9.211	9.397	1,304,257	+0.16(+1.70%)
Dec 28, 2016	9.281	9.281	9.159	9.240	1,016,834	-0.03(-0.38%)
Dec 27, 2016	9.269	9.345	9.217	9.275	857,323	+0.03(+0.31%)
Dec 23, 2016		9.246	9.246	9.246	0	-0.01(-0.06%)
Dec 22, 2016	9.188	9.281	9.176	9.252	1,933,497	+0.05(+0.50%)
Dec 21, 2016	9.385	9.474	9.194	9.205	2,144,331	-0.19(-2.04%)
Dec 20, 2016	9.316	9.432	9.298	9.397	2,301,257	+0.08(+0.87%)
Dec 19, 2016	9.310	9.397	9.211	9.316	2,574,930	+0.20(+2.17%)
Dec 16, 2016	9.060	9.237	9.037	9.118	4,507,527	+0.15(+1.62%)
Dec 15, 2016	8.996	9.060	8.938	8.973	2,484,094	-0.01(-0.13%)
Dec 14, 2016	9.263	9.263	8.950	8.985	1,657,560	-0.27(-2.95%)
Dec 13, 2016	9.263	9.281	9.147	9.257	1,687,205	+0.03(+0.38%)
Dec 12, 2016	9.170	9.257	9.136	9.223	1,233,191	+0.01(+0.13%)
Dec 09, 2016	9.211	9.292	9.165	9.211	1,390,398	+0.00(+0.00%)
Dec 08, 2016	9.083	9.287	9.054	9.211	2,017,265	+0.09(+1.02%)
Dec 07, 2016	9.043	9.252	8.996	9.118	3,019,527	+0.10(+1.16%)
Dec 06, 2016	8.886	9.031	8.883	9.014	1,772,824	+0.10(+1.11%)
Dec 05, 2016	8.868	8.926	8.810	8.915	873,293	+0.08(+0.85%)
Dec 02, 2016	8.793	8.915	8.793	8.839	1,083,297	+0.09(+1.06%)

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.