Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	7.977	8.028	7.925	7.988	4,320,219	+0.05(+0.57%)
Mar 30, 2016	7.982	7.993	7.886	7.942	3,794,902	-0.01(-0.07%)
Mar 29, 2016	7.711	7.948	7.700	7.948	2,795,438	+0.23(+2.99%)
Mar 28, 2016	7.616	7.717	7.571	7.717	2,202,731	+0.11(+1.48%)
Mar 24, 2016	7.475	7.604	7.604	7.604	3,041,949	+0.08(+1.05%)
Mar 23, 2016	7.554	7.582	7.464	7.526	4,271,848	-0.02(-0.30%)
Mar 22, 2016	7.526	7.565	7.469	7.548	1,407,434	+0.01(+0.07%)
Mar 21, 2016	7.492	7.619	7.492	7.542	2,387,925	+0.01(+0.07%)
Mar 18, 2016	7.666	7.700	7.509	7.537	3,775,372	-0.12(-1.55%)
Mar 17, 2016	7.565	7.683	7.542	7.655	1,862,365	+0.10(+1.27%)
Mar 16, 2016	7.447	7.582	7.419	7.559	1,763,670	+0.09(+1.21%)
Mar 15, 2016	7.328	7.497	7.328	7.469	1,266,943	+0.02(+0.23%)
Mar 14, 2016	7.357	7.469	7.317	7.452	2,306,676	+0.07(+0.92%)
Mar 11, 2016	7.300	7.402	7.283	7.385	1,700,530	+0.19(+2.58%)
Mar 10, 2016	7.340	7.354	7.140	7.199	1,669,258	-0.10(-1.39%)
Mar 09, 2016	7.238	7.345	7.238	7.300	1,417,463	+0.07(+1.01%)
Mar 08, 2016	7.441	7.486	7.227	7.227	2,746,469	-0.20(-2.73%)
Mar 07, 2016	7.357	7.492	7.323	7.430	2,303,720	+0.03(+0.38%)
Mar 04, 2016	7.385	7.416	7.354	7.402	2,083,787	+0.00(+0.00%)
Mar 03, 2016	7.317	7.407	7.281	7.402	1,934,505	+0.08(+1.15%)
Mar 02, 2016	7.193	7.323	7.185	7.317	1,698,708	+0.10(+1.33%)
Mar 01, 2016	7.002	7.221	6.945	7.221	3,661,191	+0.29(+4.14%)
Feb 29, 2016	6.990	7.024	6.912	6.934	3,597,295	-0.05(-0.65%)
Feb 26, 2016	7.035	7.052	6.974	6.979	3,700,297	-0.05(-0.72%)
Feb 25, 2016	7.047	7.069	6.990	7.030	3,342,946	+0.11(+1.55%)
Feb 24, 2016	6.928	6.971	6.864	6.923	2,726,852	-0.06(-0.89%)
Feb 23, 2016	6.951	7.024	6.889	6.985	2,304,604	+0.00(+0.00%)
Feb 22, 2016	6.844	7.007	6.912	6.985	2,718,158	+0.14(+2.06%)
Feb 19, 2016	6.759	6.895	6.737	6.844	2,254,347	+0.03(+0.50%)
Feb 18, 2016	6.714	6.816	6.652	6.810	2,635,517	+0.09(+1.34%)
Feb 17, 2016	6.602	6.782	6.602	6.720	2,728,078	+0.12(+1.88%)
Feb 16, 2016	6.585	6.619	6.495	6.596	2,905,603	+0.10(+1.47%)
Feb 12, 2016	6.405	6.500	6.500	6.500	3,271,670	+0.14(+2.21%)
Feb 11, 2016	6.444	6.483	6.320	6.360	5,153,186	-0.20(-3.01%)
Feb 10, 2016	6.568	6.692	6.557	6.557	2,476,826	+0.02(+0.26%)
Feb 09, 2016	6.579	6.686	6.486	6.540	4,189,292	-0.12(-1.86%)
Feb 08, 2016	7.019	7.019	6.590	6.664	5,289,989	-0.41(-5.81%)
Feb 05, 2016	6.990	7.306	6.990	7.075	5,453,407	-0.20(-2.71%)
Feb 04, 2016	7.086	7.317	7.044	7.272	5,289,343	+0.11(+1.57%)
Feb 03, 2016	7.120	7.210	7.058	7.159	3,470,950	+0.07(+0.95%)
Feb 02, 2016	7.210	7.210	7.047	7.092	5,513,164	-0.12(-1.72%)
Feb 01, 2016	7.188	7.255	7.157	7.216	4,859,325	-0.01(-0.16%)
Jan 29, 2016	7.120	7.244	7.083	7.227	2,578,859	+0.17(+2.48%)
Jan 28, 2016	7.120	7.204	7.041	7.052	2,828,155	-0.02(-0.24%)
Jan 27, 2016	7.064	7.165	7.027	7.069	3,209,999	-0.03(-0.40%)
Jan 26, 2016	6.962	7.148	6.962	7.097	6,062,333	+0.16(+2.27%)
Jan 25, 2016	6.923	7.030	6.850	6.940	4,439,852	+0.02(+0.24%)
Jan 22, 2016	6.816	6.979	6.793	6.923	4,783,085	+0.18(+2.67%)
Jan 21, 2016	6.810	6.838	6.661	6.743	4,789,909	-0.01(-0.08%)
Jan 20, 2016	6.906	6.951	6.551	6.748	3,575,116	-0.29(-4.08%)
Jan 19, 2016	7.131	7.165	6.974	7.035	2,542,160	-0.03(-0.48%)
Jan 15, 2016	7.052	7.069	7.069	7.069	2,590,849	-0.09(-1.26%)
Jan 14, 2016	7.238	7.238	7.092	7.159	3,136,823	-0.02(-0.31%)
Jan 13, 2016	7.295	7.376	7.149	7.182	3,155,803	-0.11(-1.47%)
Jan 12, 2016	7.588	7.588	7.278	7.289	5,355,976	-0.24(-3.14%)
Jan 11, 2016	7.486	7.593	7.458	7.526	3,871,802	+0.08(+1.06%)
Jan 08, 2016	7.700	7.734	7.435	7.447	7,871,090	-0.25(-3.22%)
Jan 07, 2016	7.711	7.802	7.678	7.695	4,743,363	-0.18(-2.29%)
Jan 06, 2016	7.773	7.897	7.768	7.875	5,117,783	+0.06(+0.72%)
Jan 05, 2016	7.621	7.838	7.593	7.818	5,577,816	+0.20(+2.66%)
Jan 04, 2016	7.526	7.627	7.475	7.616	7,025,915	+0.01(+0.07%)
Dec 31, 2015	7.655	7.610	7.610	7.610	3,025,822	-0.04(-0.58%)
Dec 30, 2015	7.632	7.671	7.605	7.655	1,574,522	+0.01(+0.15%)
Dec 29, 2015	7.571	7.655	7.549	7.643	2,199,325	+0.11(+1.40%)
Dec 28, 2015	7.476	7.543	7.454	7.538	1,626,288	+0.05(+0.67%)
Dec 24, 2015	7.471	7.487	7.487	7.487	933,756	+0.01(+0.15%)
Dec 23, 2015	7.242	7.487	7.220	7.476	6,199,099	+0.27(+3.71%)
Dec 22, 2015	7.153	7.242	7.114	7.209	2,488,531	+0.09(+1.25%)
Dec 21, 2015	7.248	7.248	7.070	7.120	3,519,327	-0.06(-0.85%)
Dec 18, 2015	7.265	7.265	7.098	7.181	5,678,513	-0.08(-1.15%)
Dec 17, 2015	7.376	7.376	7.234	7.265	2,666,857	-0.05(-0.69%)
Dec 16, 2015	7.203	7.320	7.178	7.315	1,873,367	+0.14(+1.94%)
Dec 15, 2015	7.159	7.242	7.148	7.176	2,459,801	+0.06(+0.86%)
Dec 14, 2015	7.092	7.131	6.981	7.114	3,410,982	+0.01(+0.08%)
Dec 11, 2015	7.164	7.198	7.075	7.109	3,859,921	-0.09(-1.31%)
Dec 10, 2015	7.293	7.306	7.198	7.203	2,667,392	-0.07(-1.00%)
Dec 09, 2015	7.304	7.393	7.220	7.276	3,101,026	-0.08(-1.06%)
Dec 08, 2015	7.398	7.421	7.315	7.354	2,513,211	-0.06(-0.83%)
Dec 07, 2015	7.482	7.482	7.357	7.415	2,493,715	-0.07(-0.97%)
Dec 04, 2015	7.421	7.560	7.415	7.487	3,779,001	+0.09(+1.28%)
Dec 03, 2015	7.515	7.554	7.382	7.393	2,723,090	-0.15(-1.99%)
Dec 02, 2015	7.694	7.724	7.532	7.543	2,372,110	-0.18(-2.38%)
Dec 01, 2015	7.694	7.738	7.677	7.727	1,872,983	+0.06(+0.80%)
Nov 30, 2015	7.705	7.755	7.643	7.666	2,997,762	-0.02(-0.22%)
Nov 27, 2015	7.638	7.699	7.610	7.682	975,066	+0.02(+0.29%)
Nov 25, 2015	7.621	7.660	7.660	7.660	1,316,987	+0.06(+0.73%)
Nov 24, 2015	7.560	7.627	7.532	7.604	1,607,754	-0.01(-0.07%)
Nov 23, 2015	7.627	7.655	7.582	7.610	1,770,135	-0.01(-0.07%)
Nov 20, 2015	7.526	7.621	7.521	7.616	2,216,286	+0.13(+1.71%)
Nov 19, 2015	7.426	7.526	7.401	7.487	2,356,906	+0.08(+1.05%)
Nov 18, 2015	7.326	7.409	7.295	7.409	1,245,038	+0.10(+1.37%)
Nov 17, 2015	7.242	7.393	7.220	7.309	3,055,295	+0.04(+0.61%)
Nov 16, 2015	7.198	7.265	7.148	7.265	1,600,770	+0.07(+0.93%)
Nov 13, 2015	7.343	7.365	7.178	7.198	3,530,175	-0.02(-0.23%)
Nov 12, 2015	7.237	7.293	7.170	7.215	2,619,921	-0.04(-0.54%)
Nov 11, 2015	7.226	7.259	7.192	7.254	3,093,010	+0.03(+0.39%)
Nov 10, 2015	7.125	7.226	7.120	7.226	2,709,938	+0.11(+1.57%)
Nov 09, 2015	7.293	7.293	7.059	7.114	4,438,470	-0.21(-2.89%)
Nov 06, 2015	7.493	7.493	7.259	7.326	5,247,689	-0.26(-3.45%)
Nov 05, 2015	7.521	7.599	7.490	7.588	1,785,841	+0.06(+0.74%)
Nov 04, 2015	7.565	7.599	7.487	7.532	1,675,025	-0.03(-0.44%)
Nov 03, 2015	7.638	7.666	7.560	7.565	1,861,590	-0.11(-1.45%)
Nov 02, 2015	7.521	7.699	7.477	7.677	2,095,505	+0.16(+2.07%)
Oct 30, 2015	7.632	7.660	7.521	7.521	2,337,210	-0.11(-1.39%)
Oct 29, 2015	7.571	7.632	7.554	7.627	2,320,759	+0.01(+0.15%)
Oct 28, 2015	7.532	7.688	7.476	7.616	3,744,221	+0.07(+0.96%)
Oct 27, 2015	7.521	7.554	7.476	7.543	2,289,298	+0.03(+0.37%)
Oct 26, 2015	7.560	7.582	7.476	7.515	2,001,908	-0.04(-0.52%)
Oct 23, 2015	7.616	7.627	7.465	7.554	3,742,283	-0.07(-0.88%)
Oct 22, 2015	7.248	7.710	7.198	7.621	8,401,397	+0.36(+4.91%)
Oct 21, 2015	7.332	7.343	7.259	7.265	1,885,094	-0.05(-0.69%)
Oct 20, 2015	7.287	7.359	7.242	7.315	5,770,854	+0.03(+0.38%)
Oct 19, 2015	7.170	7.293	7.159	7.287	3,472,703	+0.09(+1.24%)
Oct 16, 2015	7.148	7.209	7.139	7.198	3,477,848	+0.07(+1.02%)
Oct 15, 2015	7.159	7.176	7.020	7.125	9,741,373	-0.01(-0.16%)
Oct 14, 2015	7.209	7.248	7.131	7.137	3,333,379	-0.05(-0.70%)
Oct 13, 2015	7.215	7.279	7.164	7.187	2,761,065	-0.07(-1.00%)
Oct 12, 2015	7.259	7.298	7.237	7.259	4,149,267	+0.08(+1.16%)
Oct 09, 2015	7.142	7.192	7.098	7.176	4,955,841	+0.04(+0.55%)
Oct 08, 2015	7.125	7.176	7.098	7.137	5,177,002	+0.02(+0.31%)
Oct 07, 2015	7.075	7.226	7.070	7.114	7,874,608	+0.06(+0.79%)
Oct 06, 2015	6.997	7.075	6.975	7.059	3,802,609	+0.05(+0.72%)
Oct 05, 2015	6.841	7.008	6.825	7.008	5,432,918	+0.20(+2.95%)
Oct 02, 2015	6.780	6.825	6.713	6.808	4,005,652	+0.02(+0.33%)
Oct 01, 2015	6.830	6.836	6.719	6.786	2,474,076	+0.01(+0.08%)
Sep 30, 2015	6.879	6.879	6.708	6.780	3,524,018	-0.04(-0.57%)
Sep 29, 2015	6.626	6.838	6.620	6.818	4,833,968	+0.19(+2.91%)
Sep 28, 2015	6.692	6.692	6.543	6.626	2,487,455	-0.09(-1.31%)
Sep 25, 2015	6.719	6.763	6.662	6.714	1,934,875	+0.01(+0.08%)
Sep 24, 2015	6.752	6.796	6.664	6.708	1,764,814	-0.07(-1.06%)
Sep 23, 2015	6.752	6.840	6.736	6.780	1,926,260	+0.03(+0.49%)
Sep 22, 2015	6.813	6.890	6.736	6.747	2,262,307	-0.13(-1.92%)
Sep 21, 2015	6.780	6.901	6.741	6.879	3,244,425	+0.09(+1.30%)
Sep 18, 2015	6.802	6.882	6.763	6.791	4,186,957	-0.09(-1.28%)
Sep 17, 2015	6.785	6.989	6.741	6.879	3,877,099	+0.10(+1.54%)
Sep 16, 2015	6.714	6.796	6.714	6.774	5,931,206	+0.04(+0.65%)
Sep 15, 2015	6.637	6.769	6.604	6.730	3,078,947	+0.10(+1.58%)
Sep 14, 2015	6.648	6.648	6.590	6.626	1,567,960	+0.01(+0.08%)
Sep 11, 2015	6.494	6.620	6.477	6.620	1,681,888	+0.10(+1.52%)
Sep 10, 2015	6.400	6.593	6.400	6.521	3,040,594	+0.07(+1.02%)
Sep 09, 2015	6.620	6.659	6.439	6.455	2,105,666	-0.12(-1.76%)
Sep 08, 2015	6.587	6.598	6.516	6.571	3,158,517	+0.12(+1.88%)
Sep 04, 2015	6.554	6.450	6.450	6.450	3,439,987	-0.17(-2.50%)
Sep 03, 2015	6.565	6.664	6.527	6.615	5,665,296	+0.07(+1.09%)
Sep 02, 2015	6.615	6.637	6.494	6.543	4,123,162	+0.02(+0.34%)
Sep 01, 2015	6.516	6.604	6.439	6.521	5,949,799	-0.15(-2.23%)
Aug 31, 2015	6.863	6.863	6.642	6.670	5,657,710	-0.21(-3.12%)
Aug 28, 2015	6.901	6.929	6.840	6.885	2,128,307	-0.02(-0.24%)
Aug 27, 2015	6.918	6.967	6.774	6.901	6,321,998	+0.07(+1.05%)
Aug 26, 2015	6.796	6.860	6.653	6.829	4,425,195	+0.17(+2.56%)
Aug 25, 2015	7.055	7.055	6.653	6.659	4,925,055	-0.23(-3.35%)
Aug 24, 2015	7.154	7.195	6.879	6.890	5,002,686	-0.50(-6.71%)
Aug 21, 2015	7.556	7.578	7.385	7.385	4,287,150	-0.19(-2.47%)
Aug 20, 2015	7.583	7.616	7.523	7.572	2,444,339	-0.05(-0.65%)
Aug 19, 2015	7.583	7.655	7.534	7.622	2,689,495	+0.00(+0.00%)
Aug 18, 2015	7.583	7.638	7.550	7.622	2,090,040	+0.03(+0.44%)
Aug 17, 2015	7.550	7.600	7.465	7.589	3,764,168	+0.05(+0.66%)
Aug 14, 2015	7.468	7.564	7.418	7.539	3,457,637	+0.06(+0.81%)
Aug 13, 2015	7.627	7.694	7.402	7.479	2,996,859	-0.01(-0.07%)
Aug 12, 2015	7.490	7.501	7.402	7.484	3,012,208	-0.05(-0.66%)
Aug 11, 2015	7.462	7.561	7.440	7.534	1,791,670	+0.06(+0.74%)
Aug 10, 2015	7.495	7.512	7.446	7.479	1,782,384	+0.01(+0.15%)
Aug 07, 2015	7.473	7.517	7.394	7.468	2,750,329	-0.03(-0.37%)
Aug 06, 2015	7.435	7.501	7.328	7.495	3,602,101	+0.05(+0.67%)
Aug 05, 2015	7.578	7.594	7.413	7.446	4,446,580	-0.13(-1.67%)
Aug 04, 2015	7.682	7.727	7.556	7.572	1,590,084	-0.13(-1.64%)
Aug 03, 2015	7.572	7.705	7.572	7.699	6,737,104	+0.12(+1.60%)
Jul 31, 2015	7.583	7.638	7.561	7.578	3,639,647	+0.06(+0.81%)
Jul 30, 2015	7.501	7.561	7.479	7.517	3,672,524	+0.00(+0.00%)
Jul 29, 2015	7.429	7.561	7.385	7.517	3,997,432	+0.07(+0.89%)
Jul 28, 2015	7.462	7.528	7.424	7.451	4,397,562	-0.01(-0.07%)
Jul 27, 2015	7.517	7.572	7.435	7.457	5,621,933	-0.06(-0.73%)
Jul 24, 2015	7.572	7.583	7.501	7.512	4,174,579	-0.06(-0.80%)
Jul 23, 2015	7.572	7.572	7.523	7.572	7,675,039	+0.01(+0.15%)
Jul 22, 2015	7.539	7.597	7.534	7.561	3,609,239	+0.03(+0.44%)
Jul 21, 2015	7.528	7.589	7.479	7.528	2,711,555	+0.00(+0.00%)
Jul 20, 2015	7.567	7.611	7.468	7.528	3,501,549	-0.06(-0.80%)
Jul 17, 2015	7.561	7.633	7.539	7.589	5,303,246	-0.01(-0.07%)
Jul 16, 2015	7.600	7.649	7.561	7.594	4,395,065	+0.03(+0.36%)
Jul 15, 2015	7.561	7.616	7.517	7.567	7,251,786	-0.02(-0.29%)
Jul 14, 2015	7.605	7.666	7.556	7.589	10,982,077	-0.01(-0.14%)
Jul 13, 2015	7.583	7.674	7.539	7.600	2,710,379	+0.06(+0.80%)
Jul 10, 2015	7.484	7.594	7.484	7.539	1,435,463	+0.07(+0.88%)
Jul 09, 2015	7.556	7.605	7.457	7.473	3,065,584	-0.05(-0.66%)
Jul 08, 2015	7.495	7.561	7.462	7.523	3,353,087	-0.03(-0.44%)
Jul 07, 2015	7.462	7.578	7.457	7.556	3,504,593	+0.12(+1.63%)
Jul 06, 2015	7.363	7.446	7.358	7.435	2,038,187	+0.06(+0.75%)
Jul 02, 2015	7.429	7.380	7.380	7.380	2,755,842	+0.03(+0.37%)
Jul 01, 2015	7.259	7.374	7.237	7.352	4,123,017	+0.13(+1.75%)
Jun 30, 2015	7.307	7.329	7.226	7.226	3,820,754	-0.05(-0.67%)
Jun 29, 2015	7.389	7.481	7.275	7.275	3,496,279	-0.14(-1.84%)
Jun 26, 2015	7.351	7.449	7.345	7.411	3,200,805	+0.04(+0.52%)
Jun 25, 2015	7.411	7.481	7.373	7.373	4,829,571	-0.12(-1.60%)
Jun 24, 2015	7.525	7.585	7.492	7.492	2,328,012	-0.03(-0.36%)
Jun 23, 2015	7.481	7.569	7.471	7.520	2,615,138	+0.00(+0.00%)
Jun 22, 2015	7.563	7.683	7.520	7.520	11,205,052	-0.04(-0.58%)
Jun 19, 2015	7.514	7.634	7.481	7.563	9,476,534	+0.03(+0.36%)
Jun 18, 2015	7.487	7.628	7.487	7.536	13,707,876	+0.07(+0.95%)
Jun 17, 2015	7.405	7.465	7.381	7.465	19,312,214	+0.07(+0.88%)
Jun 16, 2015	7.432	7.476	7.394	7.400	4,311,780	-0.03(-0.44%)
Jun 15, 2015	7.498	7.498	7.400	7.432	2,377,566	-0.07(-0.94%)
Jun 12, 2015	7.525	7.569	7.476	7.503	3,218,985	-0.06(-0.79%)
Jun 11, 2015	7.590	7.639	7.547	7.563	1,900,347	+0.03(+0.36%)
Jun 10, 2015	7.498	7.579	7.460	7.536	2,195,907	+0.04(+0.51%)
Jun 09, 2015	7.590	7.590	7.476	7.498	1,317,273	-0.09(-1.22%)
Jun 08, 2015	7.601	7.634	7.569	7.590	1,579,372	-0.03(-0.36%)
Jun 05, 2015	7.694	7.737	7.601	7.617	2,167,886	-0.13(-1.69%)
Jun 04, 2015	7.666	7.775	7.639	7.748	3,349,074	+0.07(+0.85%)
Jun 03, 2015	7.759	7.802	7.669	7.683	1,683,141	-0.09(-1.12%)
Jun 02, 2015	7.759	7.813	7.726	7.770	1,787,769	-0.02(-0.28%)
Jun 01, 2015	7.666	7.830	7.656	7.792	5,193,086	+0.13(+1.70%)
May 29, 2015	7.835	7.868	7.642	7.661	4,632,429	-0.18(-2.29%)
May 28, 2015	7.879	7.900	7.781	7.841	1,415,086	-0.04(-0.55%)
May 27, 2015	7.830	7.900	7.786	7.884	1,388,152	+0.07(+0.91%)
May 26, 2015	7.841	7.873	7.764	7.813	1,834,409	-0.04(-0.49%)
May 22, 2015	7.841	7.851	7.851	7.851	2,426,917	-0.03(-0.41%)
May 21, 2015	7.939	7.960	7.835	7.884	1,379,863	-0.04(-0.48%)
May 20, 2015	7.928	7.982	7.884	7.922	1,366,897	+0.02(+0.21%)
May 19, 2015	7.928	7.981	7.890	7.906	1,387,198	-0.06(-0.75%)
May 18, 2015	7.884	7.966	7.884	7.966	1,576,948	+0.02(+0.27%)
May 15, 2015	7.922	7.982	7.868	7.944	2,528,625	+0.06(+0.76%)
May 14, 2015	7.868	7.939	7.841	7.884	2,805,439	+0.04(+0.49%)
May 13, 2015	7.884	7.960	7.813	7.846	2,805,784	-0.02(-0.21%)
May 12, 2015	7.775	7.873	7.707	7.862	2,265,757	+0.04(+0.49%)
May 11, 2015	7.977	8.036	7.813	7.824	1,634,738	-0.19(-2.31%)
May 08, 2015	8.064	8.181	7.993	8.009	2,283,020	+0.05(+0.68%)
May 07, 2015	7.759	7.971	7.759	7.955	3,621,556	+0.20(+2.60%)
May 06, 2015	7.781	7.835	7.710	7.754	6,032,247	-0.04(-0.56%)
May 05, 2015	7.906	7.947	7.756	7.797	3,567,221	-0.12(-1.51%)
May 04, 2015	7.966	8.015	7.898	7.917	3,053,973	-0.02(-0.21%)
May 01, 2015	7.922	8.020	7.900	7.933	2,506,714	+0.00(+0.00%)
Apr 30, 2015	7.949	8.001	7.862	7.933	4,089,239	-0.07(-0.88%)
Apr 29, 2015	8.096	8.129	7.990	8.004	3,088,478	-0.18(-2.19%)
Apr 28, 2015	8.151	8.189	8.080	8.183	3,406,171	+0.01(+0.13%)
Apr 27, 2015	8.194	8.230	8.123	8.172	2,003,553	+0.01(+0.13%)
Apr 24, 2015	7.982	8.200	7.944	8.162	4,344,393	+0.19(+2.39%)
Apr 23, 2015	8.096	8.123	7.928	7.971	8,938,312	-0.14(-1.68%)
Apr 22, 2015	8.042	8.107	8.015	8.107	3,553,177	+0.08(+0.95%)
Apr 21, 2015	8.145	8.156	8.031	8.031	4,534,001	-0.07(-0.87%)
Apr 20, 2015	8.172	8.178	8.091	8.102	1,923,379	-0.04(-0.47%)
Apr 17, 2015	8.151	8.202	8.080	8.140	1,957,551	-0.05(-0.60%)
Apr 16, 2015	8.172	8.221	8.145	8.189	2,973,081	+0.01(+0.13%)
Apr 15, 2015	8.287	8.303	8.172	8.178	1,873,898	-0.10(-1.18%)
Apr 14, 2015	8.314	8.341	8.273	8.276	2,054,769	-0.01(-0.07%)
Apr 13, 2015	8.265	8.330	8.243	8.281	1,554,353	+0.01(+0.07%)
Apr 10, 2015	8.325	8.417	8.254	8.276	1,804,915	+0.00(+0.00%)
Apr 09, 2015	8.472	8.472	8.254	8.276	2,009,502	-0.22(-2.62%)
Apr 08, 2015	8.532	8.586	8.455	8.499	2,410,075	-0.03(-0.38%)
Apr 07, 2015	8.733	8.733	8.526	8.532	1,714,140	-0.23(-2.61%)
Apr 06, 2015	8.684	8.776	8.657	8.760	1,197,529	+0.10(+1.13%)
Apr 02, 2015	8.608	8.662	8.662	8.662	1,137,462	+0.08(+0.89%)

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.