Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	8.880	8.897	8.706	8.746	2,124,764	-0.17(-1.89%)
Nov 30, 2016	8.932	8.970	8.851	8.915	1,852,370	-0.09(-1.03%)
Nov 29, 2016	8.909	9.025	8.909	9.008	1,441,900	+0.11(+1.24%)
Nov 28, 2016	8.799	8.921	8.799	8.897	2,103,191	+0.09(+0.99%)
Nov 25, 2016	8.770	8.857	8.770	8.810	784,675	+0.05(+0.53%)
Nov 23, 2016		8.764	8.764	8.764	0	-0.02(-0.20%)
Nov 22, 2016	8.659	8.810	8.659	8.781	1,506,345	+0.15(+1.68%)
Nov 21, 2016	8.729	8.822	8.624	8.636	1,026,147	-0.06(-0.67%)
Nov 18, 2016	8.648	8.735	8.642	8.694	2,067,395	+0.06(+0.74%)
Nov 17, 2016	8.677	8.723	8.607	8.630	1,746,694	-0.05(-0.54%)
Nov 16, 2016	8.706	8.717	8.546	8.677	1,958,708	-0.03(-0.33%)
Nov 15, 2016	8.793	8.880	8.630	8.706	2,256,863	-0.03(-0.33%)
Nov 14, 2016	8.537	8.775	8.508	8.735	2,048,992	+0.20(+2.31%)
Nov 11, 2016	8.241	8.572	8.241	8.537	5,271,554	+0.28(+3.45%)
Nov 10, 2016	8.433	8.438	8.154	8.253	10,436,727	-0.20(-2.34%)
Nov 09, 2016	8.386	8.561	8.328	8.450	2,469,721	-0.19(-2.15%)
Nov 08, 2016	8.671	8.683	8.578	8.636	3,183,540	-0.02(-0.27%)
Nov 07, 2016	8.683	8.717	8.598	8.659	3,116,356	+0.10(+1.22%)
Nov 04, 2016	8.642	8.642	8.503	8.555	6,186,821	-0.08(-0.87%)
Nov 03, 2016	8.723	8.758	8.619	8.630	2,657,901	-0.08(-0.93%)
Nov 02, 2016	8.816	8.816	8.706	8.712	3,162,692	-0.10(-1.19%)
Nov 01, 2016	8.973	9.031	8.758	8.816	3,931,332	-0.19(-2.06%)
Oct 31, 2016	8.729	9.031	8.688	9.002	5,366,818	+0.31(+3.54%)
Oct 28, 2016	8.717	8.793	8.648	8.694	3,433,341	+0.00(+0.00%)
Oct 27, 2016	8.688	8.706	8.534	8.694	3,881,515	+0.00(+0.00%)
Oct 26, 2016	8.851	8.851	8.645	8.694	3,488,177	-0.21(-2.41%)
Oct 25, 2016	8.955	8.973	8.802	8.909	2,041,378	-0.09(-0.97%)
Oct 24, 2016	8.921	9.019	8.877	8.996	4,050,186	+0.12(+1.37%)
Oct 21, 2016	8.787	9.025	8.758	8.874	12,448,861	-0.02(-0.20%)
Oct 20, 2016	9.199	9.217	8.851	8.892	3,179,410	-0.01(-0.07%)
Oct 19, 2016	8.886	8.973	8.845	8.897	2,212,623	-0.03(-0.33%)
Oct 18, 2016	9.002	9.005	8.921	8.926	1,460,448	+0.01(+0.13%)
Oct 17, 2016	8.950	9.054	8.903	8.915	2,564,461	-0.02(-0.26%)
Oct 14, 2016	8.915	8.979	8.839	8.938	3,008,058	+0.03(+0.39%)
Oct 13, 2016	8.712	8.973	8.712	8.903	1,814,595	+0.15(+1.66%)
Oct 12, 2016	8.758	8.804	8.729	8.758	1,213,450	+0.02(+0.27%)
Oct 11, 2016	8.729	8.770	8.685	8.735	1,680,500	-0.01(-0.07%)
Oct 10, 2016	8.723	8.834	8.697	8.741	1,853,276	+0.05(+0.53%)
Oct 07, 2016	8.781	8.892	8.683	8.694	2,072,521	-0.04(-0.47%)
Oct 06, 2016	8.497	8.784	8.392	8.735	4,159,579	+0.19(+2.24%)
Oct 05, 2016	8.816	8.868	8.462	8.543	5,400,603	-0.25(-2.84%)
Oct 04, 2016	8.834	8.857	8.717	8.793	2,340,458	-0.08(-0.92%)
Oct 03, 2016	8.990	9.008	8.857	8.874	2,510,918	-0.10(-1.16%)
Sep 30, 2016	9.082	9.128	8.898	8.979	4,426,314	-0.07(-0.83%)
Sep 29, 2016	9.065	9.099	8.961	9.053	1,796,042	-0.06(-0.63%)
Sep 28, 2016	9.030	9.122	9.007	9.111	1,634,455	+0.08(+0.89%)
Sep 27, 2016	9.197	9.214	9.002	9.030	1,554,472	-0.15(-1.63%)
Sep 26, 2016	9.105	9.220	9.082	9.180	1,687,395	+0.07(+0.76%)
Sep 23, 2016	9.076	9.140	8.984	9.111	1,709,534	+0.00(+0.00%)
Sep 22, 2016	9.059	9.160	9.053	9.111	1,574,883	+0.16(+1.73%)
Sep 21, 2016	8.806	8.979	8.691	8.956	1,611,470	+0.16(+1.83%)
Sep 20, 2016	8.870	8.870	8.778	8.795	1,312,546	-0.01(-0.13%)
Sep 19, 2016	8.766	8.847	8.755	8.806	1,332,143	+0.06(+0.66%)
Sep 16, 2016	8.789	8.870	8.726	8.749	7,607,177	-0.09(-1.04%)
Sep 15, 2016	8.847	8.990	8.806	8.841	2,704,797	+0.00(+0.00%)
Sep 14, 2016	8.829	8.892	8.795	8.841	2,072,065	+0.02(+0.20%)
Sep 13, 2016	9.030	9.048	8.809	8.824	2,629,724	-0.30(-3.28%)
Sep 12, 2016	9.048	9.168	9.002	9.122	3,026,889	+0.05(+0.57%)
Sep 09, 2016	9.375	9.398	9.071	9.071	3,750,692	-0.45(-4.71%)
Sep 08, 2016	9.600	9.605	9.513	9.519	1,696,279	-0.13(-1.31%)
Sep 07, 2016	9.508	9.651	9.433	9.646	1,835,834	+0.12(+1.27%)
Sep 06, 2016	9.462	9.531	9.391	9.525	2,028,339	+0.07(+0.79%)
Sep 02, 2016	9.255	9.450	9.450	9.450	2,331,332	+0.25(+2.75%)
Sep 01, 2016	9.260	9.272	9.157	9.197	2,268,930	-0.07(-0.81%)
Aug 31, 2016	9.243	9.301	9.214	9.272	2,732,625	+0.00(+0.00%)
Aug 30, 2016	9.341	9.341	9.229	9.272	1,812,115	-0.05(-0.55%)
Aug 29, 2016	9.283	9.352	9.266	9.324	2,382,998	+0.07(+0.81%)
Aug 26, 2016	9.410	9.479	9.212	9.249	2,877,653	-0.13(-1.41%)
Aug 25, 2016	9.352	9.430	9.329	9.381	1,525,915	+0.02(+0.25%)
Aug 24, 2016	9.456	9.479	9.306	9.358	1,317,429	-0.11(-1.15%)
Aug 23, 2016	9.548	9.559	9.467	9.467	1,366,483	-0.03(-0.30%)
Aug 22, 2016	9.439	9.499	9.393	9.496	1,531,765	+0.07(+0.73%)
Aug 19, 2016	9.577	9.577	9.355	9.427	5,350,194	-0.17(-1.74%)
Aug 18, 2016	9.444	9.605	9.444	9.594	3,402,889	+0.14(+1.46%)
Aug 17, 2016	9.444	9.473	9.324	9.456	1,457,153	+0.03(+0.37%)
Aug 16, 2016	9.450	9.450	9.315	9.421	1,781,523	-0.07(-0.73%)
Aug 15, 2016	9.519	9.554	9.479	9.490	1,330,682	-0.02(-0.24%)
Aug 12, 2016	9.588	9.680	9.496	9.513	1,766,294	-0.07(-0.78%)
Aug 11, 2016	9.646	9.646	9.450	9.588	2,129,727	-0.05(-0.48%)
Aug 10, 2016	9.600	9.694	9.565	9.634	1,578,068	+0.06(+0.60%)
Aug 09, 2016	9.513	9.577	9.496	9.577	971,882	+0.05(+0.48%)
Aug 08, 2016	9.617	9.617	9.508	9.531	1,652,218	-0.07(-0.72%)
Aug 05, 2016	9.617	9.628	9.542	9.600	2,716,709	-0.02(-0.18%)
Aug 04, 2016	9.508	9.628	9.467	9.617	3,683,143	+0.13(+1.39%)
Aug 03, 2016	9.542	9.542	9.421	9.485	2,834,751	-0.06(-0.66%)
Aug 02, 2016	9.611	9.640	9.513	9.548	1,994,222	-0.10(-1.07%)
Aug 01, 2016	9.691	9.732	9.594	9.651	1,661,651	-0.05(-0.47%)
Jul 29, 2016	9.554	9.801	9.554	9.697	2,118,518	+0.10(+1.08%)
Jul 28, 2016	9.416	9.628	9.398	9.594	1,775,906	+0.14(+1.52%)
Jul 27, 2016	9.450	9.482	9.289	9.450	4,222,027	-0.03(-0.30%)
Jul 26, 2016	9.490	9.502	9.398	9.479	3,905,248	+0.00(+0.00%)
Jul 25, 2016	9.582	9.623	9.467	9.479	3,578,110	-0.11(-1.14%)
Jul 22, 2016	9.462	9.602	9.444	9.588	2,945,242	+0.11(+1.15%)
Jul 21, 2016	9.559	9.577	9.381	9.479	3,250,910	-0.11(-1.14%)
Jul 20, 2016	9.542	9.588	9.473	9.588	4,185,318	+0.06(+0.60%)
Jul 19, 2016	9.559	9.582	9.519	9.531	4,012,598	-0.01(-0.12%)
Jul 18, 2016	9.485	9.565	9.416	9.542	2,691,903	+0.06(+0.61%)
Jul 15, 2016	9.427	9.496	9.335	9.485	3,276,366	-0.03(-0.30%)
Jul 14, 2016	9.565	9.588	9.485	9.513	2,062,267	-0.07(-0.78%)
Jul 13, 2016	9.611	9.628	9.531	9.588	2,319,739	+0.02(+0.18%)
Jul 12, 2016	9.657	9.680	9.542	9.571	1,923,572	-0.09(-0.89%)
Jul 11, 2016	9.605	9.663	9.536	9.657	2,488,287	+0.11(+1.14%)
Jul 08, 2016	9.456	9.577	9.358	9.548	2,507,639	+0.19(+2.03%)
Jul 07, 2016	9.496	9.502	9.312	9.358	2,303,461	-0.17(-1.81%)
Jul 06, 2016	9.565	9.600	9.473	9.531	1,465,948	-0.04(-0.42%)
Jul 05, 2016	9.508	9.582	9.485	9.571	1,261,621	+0.06(+0.60%)
Jul 01, 2016	9.617	9.513	9.513	9.513	2,346,989	-0.05(-0.54%)
Jun 30, 2016	9.434	9.571	9.354	9.565	3,214,139	+0.13(+1.39%)
Jun 29, 2016	9.320	9.443	9.309	9.434	1,690,913	+0.16(+1.72%)
Jun 28, 2016	9.024	9.292	9.001	9.275	2,194,476	+0.31(+3.43%)
Jun 27, 2016	9.058	9.070	8.833	8.967	4,308,576	-0.15(-1.62%)
Jun 24, 2016	8.956	9.212	8.916	9.115	5,986,570	-0.04(-0.44%)
Jun 23, 2016	9.070	9.164	9.058	9.155	1,709,788	+0.15(+1.64%)
Jun 22, 2016	9.053	9.087	9.007	9.007	2,017,417	-0.02(-0.19%)
Jun 21, 2016	9.036	9.067	8.990	9.024	2,496,972	+0.02(+0.25%)
Jun 20, 2016	9.041	9.115	9.001	9.001	2,798,526	+0.01(+0.06%)
Jun 17, 2016	9.041	9.064	8.939	8.996	9,657,395	-0.05(-0.57%)
Jun 16, 2016	9.087	9.107	8.962	9.047	7,977,517	-0.06(-0.69%)
Jun 15, 2016	9.115	9.189	9.092	9.110	3,161,986	-0.01(-0.06%)
Jun 14, 2016	9.184	9.235	9.087	9.115	2,417,953	-0.10(-1.05%)
Jun 13, 2016	9.263	9.366	9.195	9.212	2,679,344	-0.02(-0.25%)
Jun 10, 2016	9.258	9.308	9.201	9.235	2,297,866	-0.07(-0.73%)
Jun 09, 2016	9.229	9.309	9.195	9.303	1,869,080	+0.07(+0.80%)
Jun 08, 2016	9.098	9.278	9.081	9.229	1,589,697	+0.11(+1.25%)
Jun 07, 2016	9.127	9.178	9.053	9.115	2,378,032	+0.00(+0.00%)
Jun 06, 2016	9.144	9.172	9.024	9.115	2,119,376	-0.02(-0.19%)
Jun 03, 2016	9.166	9.286	9.058	9.132	2,452,767	+0.01(+0.12%)
Jun 02, 2016	9.075	9.138	8.984	9.121	3,222,276	+0.03(+0.31%)
Jun 01, 2016	8.939	9.092	8.939	9.092	3,175,482	+0.10(+1.14%)
May 31, 2016	8.916	9.001	8.865	8.990	3,997,065	+0.10(+1.09%)
May 27, 2016	8.813	8.893	8.893	8.893	2,356,558	+0.08(+0.90%)
May 26, 2016	8.717	8.813	8.677	8.813	2,849,637	+0.10(+1.11%)
May 25, 2016	8.637	8.717	8.546	8.717	2,536,069	+0.09(+0.99%)
May 24, 2016	8.517	8.648	8.517	8.631	1,867,533	+0.17(+2.02%)
May 23, 2016	8.529	8.546	8.455	8.460	1,197,884	-0.03(-0.34%)
May 20, 2016	8.426	8.498	8.386	8.489	1,696,274	+0.10(+1.15%)
May 19, 2016	8.358	8.421	8.312	8.392	2,014,484	-0.06(-0.67%)
May 18, 2016	8.597	8.603	8.358	8.449	1,939,983	-0.18(-2.11%)
May 17, 2016	8.751	8.754	8.574	8.631	1,567,604	-0.15(-1.75%)
May 16, 2016	8.734	8.836	8.728	8.785	2,100,240	+0.05(+0.52%)
May 13, 2016	8.808	8.842	8.660	8.739	2,823,611	-0.09(-1.03%)
May 12, 2016	8.734	8.836	8.680	8.831	3,038,425	+0.10(+1.17%)
May 11, 2016	8.865	8.893	8.700	8.728	2,835,433	-0.16(-1.79%)
May 10, 2016	8.893	8.933	8.842	8.888	2,293,542	+0.01(+0.13%)
May 09, 2016	8.825	8.899	8.813	8.876	1,963,515	+0.06(+0.71%)
May 06, 2016	8.734	8.825	8.697	8.813	2,803,205	+0.07(+0.85%)
May 05, 2016	8.671	8.762	8.637	8.739	2,596,108	+0.05(+0.59%)
May 04, 2016	8.523	8.711	8.500	8.688	3,152,651	+0.14(+1.60%)
May 03, 2016	8.591	8.611	8.478	8.552	3,087,604	-0.10(-1.12%)
May 02, 2016	8.563	8.668	8.517	8.648	2,164,333	+0.14(+1.61%)
Apr 29, 2016	8.540	8.586	8.384	8.512	3,015,861	-0.06(-0.73%)
Apr 28, 2016	8.483	8.603	8.466	8.574	2,578,170	+0.04(+0.47%)
Apr 27, 2016	8.563	8.569	8.483	8.535	4,080,334	-0.03(-0.33%)
Apr 26, 2016	8.552	8.614	8.495	8.563	2,163,493	+0.05(+0.53%)
Apr 25, 2016	8.369	8.535	8.341	8.517	2,305,224	+0.13(+1.56%)
Apr 22, 2016	8.318	8.455	8.301	8.386	3,830,762	+0.02(+0.27%)
Apr 21, 2016	8.227	8.500	8.227	8.364	5,442,677	+0.24(+2.94%)
Apr 20, 2016	8.170	8.190	8.079	8.125	4,614,581	-0.04(-0.49%)
Apr 19, 2016	8.113	8.176	8.090	8.164	1,355,554	+0.06(+0.70%)
Apr 18, 2016	8.085	8.119	8.016	8.107	1,312,682	+0.03(+0.42%)
Apr 15, 2016	8.022	8.136	7.999	8.073	1,555,906	+0.04(+0.50%)
Apr 14, 2016	7.982	8.045	7.954	8.033	2,975,952	+0.07(+0.86%)
Apr 13, 2016	7.994	8.028	7.942	7.965	2,758,116	+0.00(+0.00%)
Apr 12, 2016	7.903	8.073	7.874	7.965	3,172,730	+0.08(+1.01%)
Apr 11, 2016	7.920	7.971	7.874	7.885	1,840,917	-0.01(-0.14%)
Apr 08, 2016	7.851	7.994	7.817	7.897	1,787,649	+0.09(+1.09%)
Apr 07, 2016	7.885	7.920	7.743	7.811	2,422,383	-0.11(-1.44%)
Apr 06, 2016	7.942	7.942	7.840	7.925	1,946,453	-0.04(-0.50%)
Apr 05, 2016	7.948	7.988	7.942	7.965	2,229,599	-0.02(-0.29%)
Apr 04, 2016	8.022	8.045	7.954	7.988	2,860,764	-0.04(-0.50%)

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.