Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.237	5.289	5.219	5.250	3,976,964	+0.01(+0.17%)
Oct 28, 2010	5.351	5.460	5.188	5.241	4,982,344	-0.22(-4.09%)
Oct 27, 2010	5.557	5.596	5.443	5.465	3,938,936	-0.23(-4.08%)
Oct 25, 2010	5.701	5.737	5.684	5.697	3,467,886	+0.03(+0.46%)
Oct 22, 2010	5.671	5.701	5.631	5.671	4,646,217	+0.00(+0.08%)
Oct 21, 2010	5.640	5.715	5.587	5.666	4,220,008	+0.07(+1.25%)
Oct 20, 2010	5.451	5.631	5.430	5.596	3,479,218	+0.17(+3.15%)
Oct 19, 2010	5.377	5.491	5.351	5.425	6,148,750	-0.01(-0.24%)
Oct 18, 2010	5.320	5.438	5.263	5.438	2,875,035	+0.11(+2.06%)
Oct 15, 2010	5.337	5.351	5.298	5.329	1,367,926	+0.01(+0.25%)
Oct 14, 2010	5.337	5.438	5.254	5.316	2,578,904	-0.06(-1.06%)
Oct 13, 2010	5.390	5.416	5.344	5.373	1,573,697	+0.01(+0.16%)
Oct 12, 2010	5.298	5.364	5.272	5.364	1,870,227	+0.06(+1.07%)
Oct 11, 2010	5.302	5.337	5.263	5.307	887,762	-0.00(-0.08%)
Oct 08, 2010	5.311	5.359	5.298	5.311	1,489,859	-0.00(-0.08%)
Oct 07, 2010	5.333	5.368	5.316	5.316	2,279,268	+0.00(+0.00%)
Oct 06, 2010	5.311	5.355	5.272	5.316	2,586,195	-0.01(-0.25%)
Oct 05, 2010	5.355	5.355	5.272	5.329	3,728,060	+0.02(+0.41%)
Oct 04, 2010	5.307	5.329	5.215	5.307	3,380,982	+0.00(+0.08%)
Oct 01, 2010	5.302	5.351	5.241	5.302	3,570,423	-0.00(-0.06%)
Sep 30, 2010	5.263	5.337	5.242	5.305	5,509,847	+0.08(+1.46%)
Sep 29, 2010	5.246	5.285	5.216	5.229	2,780,588	-0.04(-0.82%)
Sep 28, 2010	5.237	5.289	5.151	5.272	16,551	+0.05(+1.00%)
Sep 27, 2010	5.255	5.272	5.164	5.220	1,733,743	-0.06(-1.07%)
Sep 24, 2010	5.142	5.276	5.125	5.276	2,535,932	+0.23(+4.64%)
Sep 23, 2010	5.042	5.220	5.042	5.042	2,055,478	-0.18(-3.48%)
Sep 22, 2010	5.311	5.333	5.190	5.224	2,792,181	-0.12(-2.27%)
Sep 21, 2010	5.467	5.506	5.346	5.346	4,276,499	-0.12(-2.22%)
Sep 20, 2010	5.350	5.493	5.320	5.467	5,004,318	+0.11(+2.10%)
Sep 17, 2010	5.354	5.376	5.298	5.354	4,949,397	+0.03(+0.65%)
Sep 15, 2010	5.289	5.341	5.268	5.320	6,350,567	+0.02(+0.33%)
Sep 14, 2010	5.333	5.341	5.250	5.302	4,689,427	-0.03(-0.65%)
Sep 13, 2010	5.246	5.346	5.216	5.337	3,324,348	+0.14(+2.67%)
Sep 10, 2010	5.159	5.203	5.125	5.198	3,991,199	+0.07(+1.44%)
Sep 09, 2010	5.177	5.177	5.077	5.125	2,913	+0.03(+0.68%)
Sep 08, 2010	5.081	5.155	5.051	5.090	4,231,691	+0.04(+0.86%)
Sep 07, 2010	5.090	5.094	5.029	5.047	323	-0.07(-1.35%)
Sep 03, 2010	5.081	5.185	5.081	5.116	3,273,718	+0.10(+1.90%)
Sep 02, 2010	4.926	5.025	4.904	5.021	4,303,096	+0.08(+1.58%)
Sep 01, 2010	4.822	4.947	4.778	4.943	3,651,663	+0.19(+4.01%)
Aug 31, 2010	4.744	4.787	4.679	4.752	82,434	+0.02(+0.37%)
Aug 30, 2010	4.809	4.852	4.735	4.735	2,220,186	-0.06(-1.35%)
Aug 27, 2010	4.787	4.822	4.657	4.800	3,482,505	+0.01(+0.18%)
Aug 26, 2010	4.796	4.835	4.735	4.791	4,773	+0.05(+1.10%)
Aug 25, 2010	4.635	4.796	4.618	4.739	3,239,981	+0.06(+1.30%)
Aug 24, 2010	4.583	4.726	4.557	4.679	403	+0.02(+0.47%)
Aug 23, 2010	4.679	4.718	4.635	4.657	3,140,462	+0.00(+0.00%)
Aug 20, 2010	4.661	4.674	4.590	4.657	2,734,713	-0.01(-0.28%)
Aug 19, 2010	4.726	4.757	4.631	4.670	403	-0.08(-1.73%)
Aug 18, 2010	4.752	4.835	4.705	4.752	2,741,472	-0.01(-0.18%)
Aug 17, 2010	4.631	4.787	4.605	4.761	1,749	+0.16(+3.58%)
Aug 16, 2010	4.553	4.622	4.527	4.596	2,081,201	+0.01(+0.28%)
Aug 13, 2010	4.583	4.644	4.570	4.583	2,089,416	-0.01(-0.19%)
Aug 12, 2010	4.601	4.696	4.588	4.592	2,610,019	-0.09(-1.94%)
Aug 11, 2010	4.835	4.882	4.657	4.683	323	-0.24(-4.84%)
Aug 10, 2010	4.943	4.995	4.835	4.921	101,021	-0.16(-3.07%)
Aug 09, 2010	5.025	5.077	4.986	5.077	2,365,649	+0.09(+1.82%)
Aug 06, 2010	4.986	4.986	4.826	4.986	2,900,905	+0.07(+1.41%)
Aug 05, 2010	4.956	4.978	4.835	4.917	4,376,292	-0.08(-1.65%)
Aug 04, 2010	5.051	5.055	4.921	4.999	40,147	-0.01(-0.26%)
Aug 03, 2010	5.038	5.047	4.952	5.012	5,833	-0.07(-1.36%)
Aug 02, 2010	4.973	5.086	4.973	5.081	3,809,797	+0.16(+3.26%)
Jul 30, 2010	4.921	4.945	4.254	4.921	3,983,179	+0.03(+0.53%)
Jul 29, 2010	4.761	4.908	4.666	4.895	4,598,892	+0.13(+2.82%)
Jul 28, 2010	4.761	4.863	4.709	4.761	35,715	-0.06(-1.17%)
Jul 27, 2010	4.817	4.904	4.791	4.817	103,664	+0.02(+0.45%)
Jul 26, 2010	4.713	4.804	4.670	4.796	3,763,744	+0.11(+2.31%)
Jul 23, 2010	4.670	4.692	4.566	4.687	3,992,180	+0.02(+0.37%)
Jul 22, 2010	4.501	4.696	4.497	4.670	31,763	+0.22(+4.86%)
Jul 21, 2010	4.644	4.644	4.440	4.453	4,753,501	-0.15(-3.29%)
Jul 20, 2010	4.605	4.609	4.349	4.605	10,858	+0.12(+2.71%)
Jul 19, 2010	4.427	4.501	4.332	4.484	3,377,653	+0.07(+1.67%)
Jul 16, 2010	4.410	4.505	4.384	4.410	3,470,744	-0.11(-2.49%)
Jul 15, 2010	4.592	4.605	4.434	4.523	4,704,503	-0.06(-1.32%)
Jul 14, 2010	4.635	4.640	4.523	4.583	54,138	-0.04(-0.94%)
Jul 13, 2010	4.601	4.657	4.579	4.627	5,498,755	+0.07(+1.62%)
Jul 12, 2010	4.553	4.562	4.384	4.553	4,213,378	-0.01(-0.19%)
Jul 09, 2010	4.562	4.562	4.358	4.562	5,580,818	+0.17(+3.85%)
Jul 08, 2010	4.466	4.523	4.332	4.393	267,333	-0.05(-1.17%)
Jul 07, 2010	4.332	4.471	4.280	4.445	106,428	+0.11(+2.60%)
Jul 06, 2010	4.332	4.661	4.293	4.332	2,529	-0.22(-4.76%)
Jul 02, 2010	4.549	4.705	4.453	4.549	4,063,970	-0.08(-1.78%)
Jul 01, 2010	4.670	4.739	4.531	4.631	83,101	+0.04(+0.85%)
Jun 30, 2010	4.596	4.699	4.554	4.592	10,860	-0.01(-0.28%)
Jun 29, 2010	4.605	4.788	4.566	4.605	26,840	-0.32(-6.42%)
Jun 25, 2010	4.921	4.959	4.784	4.921	5,962,625	+0.09(+1.77%)
Jun 24, 2010	4.870	4.917	4.754	4.835	4,092,004	-0.07(-1.48%)
Jun 23, 2010	4.874	4.972	4.754	4.908	3,028,398	+0.03(+0.52%)
Jun 22, 2010	5.058	5.105	4.882	4.882	8,694	-0.18(-3.63%)
Jun 21, 2010	5.164	5.211	5.036	5.066	2,726,018	-0.05(-1.00%)
Jun 18, 2010	5.117	5.152	5.053	5.117	1,545,638	-0.01(-0.17%)
Jun 17, 2010	5.156	5.181	5.070	5.126	1,619,285	-0.03(-0.58%)
Jun 16, 2010	5.134	5.211	5.075	5.156	2,394,172	-0.05(-0.90%)
Jun 15, 2010	5.105	5.220	5.066	5.203	3,008,665	+0.13(+2.53%)
Jun 14, 2010	5.070	5.177	5.006	5.075	3,317,260	+0.05(+0.93%)
Jun 11, 2010	4.895	5.032	4.891	5.028	1,723,223	+0.06(+1.12%)
Jun 10, 2010	4.827	4.976	4.754	4.972	2,597,076	+0.26(+5.53%)
Jun 09, 2010	4.750	4.891	4.682	4.712	2,149,865	+0.00(+0.09%)
Jun 08, 2010	4.647	4.733	4.507	4.707	2,840,042	+0.08(+1.66%)
Jun 07, 2010	4.797	4.861	4.622	4.630	3,384,919	-0.11(-2.25%)
Jun 04, 2010	4.737	4.959	4.729	4.737	5,702,331	-0.28(-5.54%)
Jun 03, 2010	4.947	5.079	4.938	5.015	4,044,975	+0.06(+1.29%)
Jun 02, 2010	4.827	4.951	4.763	4.951	3,943,949	+0.14(+2.93%)
Jun 01, 2010	4.908	4.929	4.793	4.810	4,362,918	-0.14(-2.85%)
May 28, 2010	4.951	5.036	4.912	4.951	3,544,943	-0.02(-0.43%)
May 27, 2010	4.784	4.998	4.707	4.972	4,465,781	+0.33(+7.18%)
May 26, 2010	4.818	4.921	4.635	4.639	4,683,312	-0.10(-2.16%)
May 25, 2010	4.554	4.771	4.524	4.741	5,404,800	+0.02(+0.45%)
May 24, 2010	4.870	4.934	4.720	4.720	5,115,003	-0.17(-3.41%)
May 21, 2010	4.660	4.912	4.575	4.887	6,219,855	+0.17(+3.53%)
May 20, 2010	4.763	4.891	4.707	4.720	7,858	-0.30(-5.96%)
May 19, 2010	5.087	5.224	4.891	5.019	3,583,781	-0.09(-1.67%)
May 18, 2010	5.314	5.314	5.066	5.105	2,341	-0.12(-2.21%)
May 17, 2010	5.314	5.386	5.070	5.220	2,809,201	-0.07(-1.37%)
May 14, 2010	5.293	5.433	5.237	5.293	4,328,104	-0.19(-3.50%)
May 13, 2010	5.562	5.617	5.472	5.485	4,170,872	-0.10(-1.76%)
May 12, 2010	5.515	5.596	5.493	5.583	3,644,026	+0.09(+1.55%)
May 11, 2010	5.485	5.609	5.455	5.498	3,951,211	+0.09(+1.74%)
May 10, 2010	5.275	5.404	5.258	5.404	3,677,739	+0.33(+6.48%)
May 07, 2010	5.258	5.416	5.049	5.075	3,775,628	-0.19(-3.57%)
May 06, 2010	5.275	5.472	4.887	5.263	6,433	-0.10(-1.83%)
May 05, 2010	5.404	5.596	5.361	5.361	2,637,508	-0.13(-2.41%)
May 04, 2010	5.545	5.596	5.425	5.493	4,095,369	-0.15(-2.65%)
May 03, 2010	5.459	5.656	5.459	5.643	2,634,348	+0.20(+3.69%)
Apr 30, 2010	5.626	5.707	5.429	5.442	3,829,453	-0.21(-3.70%)
Apr 29, 2010	5.613	5.724	5.566	5.651	3,457,898	+0.14(+2.56%)
Apr 28, 2010	5.553	5.574	5.399	5.510	3,427,252	+0.03(+0.47%)
Apr 27, 2010	5.649	5.668	5.480	5.485	3,645,264	-0.21(-3.75%)
Apr 26, 2010	5.728	5.788	5.681	5.698	2,089,030	-0.01(-0.15%)
Apr 23, 2010	5.638	5.797	5.596	5.707	2,921,138	+0.05(+0.83%)
Apr 22, 2010	5.532	5.690	5.489	5.660	2,206,870	+0.09(+1.69%)
Apr 21, 2010	5.421	5.613	5.365	5.566	2,353,173	+0.14(+2.60%)
Apr 20, 2010	5.327	5.425	5.250	5.425	2,685,551	+0.12(+2.25%)
Apr 19, 2010	5.152	5.318	5.126	5.305	3,031,844	+0.12(+2.31%)
Apr 16, 2010	5.339	5.382	5.181	5.186	3,582,498	-0.16(-2.96%)
Apr 15, 2010	5.604	5.617	5.339	5.344	5,362,738	-0.24(-4.36%)
Apr 14, 2010	5.630	5.638	5.545	5.587	4,377,233	+0.00(+0.08%)
Apr 13, 2010	5.320	5.656	5.320	5.583	3,836,465	+0.26(+4.98%)
Apr 12, 2010	5.386	5.433	5.293	5.318	6,515,885	-0.06(-1.19%)
Apr 09, 2010	5.369	5.451	5.335	5.382	4,709,267	+0.05(+0.96%)
Apr 08, 2010	5.339	5.382	5.301	5.331	3,869,202	-0.04(-0.79%)
Apr 07, 2010	5.510	5.574	5.344	5.374	3,987,858	-0.16(-2.86%)
Apr 06, 2010	5.348	5.579	5.301	5.532	2,886,291	+0.16(+2.94%)
Apr 05, 2010	5.271	5.386	5.258	5.374	3,382,086	+0.12(+2.19%)
Apr 01, 2010	5.284	5.258	5.258	5.258	2,529,035	+0.04(+0.82%)
Mar 31, 2010	5.378	5.378	5.066	5.216	6,291,032	-0.17(-3.10%)
Mar 30, 2010	5.458	5.530	5.378	5.382	3,010,494	-0.05(-1.01%)
Mar 29, 2010	5.450	5.481	5.382	5.437	2,978,764	+0.03(+0.62%)
Mar 26, 2010	5.450	5.500	5.348	5.403	5,681,675	-0.04(-0.78%)
Mar 25, 2010	5.454	5.534	5.370	5.446	6,119,909	+0.04(+0.78%)
Mar 24, 2010	5.264	5.492	5.251	5.403	5,239,429	+0.12(+2.32%)
Mar 23, 2010	5.327	5.332	5.218	5.281	3,200,346	-0.05(-0.87%)
Mar 22, 2010	5.146	5.352	5.104	5.327	3,234,496	+0.14(+2.60%)
Mar 19, 2010	5.234	5.289	5.192	5.192	3,750,291	-0.05(-0.89%)
Mar 18, 2010	5.125	5.281	5.125	5.239	3,036,232	+0.10(+1.97%)
Mar 17, 2010	5.053	5.158	5.002	5.137	3,240,281	+0.11(+2.10%)
Mar 16, 2010	4.939	5.074	4.930	5.032	3,397,542	+0.11(+2.23%)
Mar 15, 2010	4.884	4.939	4.880	4.922	2,699,774	-0.02(-0.34%)
Mar 12, 2010	5.015	5.051	4.914	4.939	2,766,476	-0.03(-0.68%)
Mar 11, 2010	4.855	5.002	4.829	4.973	2,783,241	+0.08(+1.55%)
Mar 10, 2010	4.981	5.049	4.871	4.897	2,867,773	-0.06(-1.19%)
Mar 09, 2010	4.884	5.087	4.825	4.956	4,496,145	+0.04(+0.86%)
Mar 08, 2010	4.833	4.939	4.795	4.914	2,580,776	+0.09(+1.84%)
Mar 05, 2010	4.783	4.838	4.749	4.825	3,555,447	+0.05(+1.06%)
Mar 04, 2010	4.745	4.804	4.686	4.774	2,314,588	+0.01(+0.18%)
Mar 03, 2010	4.791	4.825	4.741	4.766	1,746,457	+0.00(+0.09%)
Mar 02, 2010	4.694	4.787	4.677	4.762	2,203,419	+0.07(+1.53%)
Mar 01, 2010	4.787	4.791	4.656	4.690	2,660,152	-0.04(-0.89%)
Feb 26, 2010	4.741	4.821	4.686	4.732	3,833,146	-0.01(-0.18%)
Feb 25, 2010	4.749	4.749	4.618	4.741	3,953,051	+0.01(+0.18%)
Feb 24, 2010	4.698	4.766	4.614	4.732	3,552,635	+0.05(+1.08%)
Feb 23, 2010	4.681	4.749	4.648	4.681	2,937,659	-0.03(-0.63%)
Feb 22, 2010	4.719	4.749	4.643	4.711	2,230,700	+0.03(+0.54%)
Feb 19, 2010	4.627	4.762	4.601	4.686	4,028,328	+0.03(+0.54%)
Feb 18, 2010	4.576	4.665	4.500	4.660	2,591,079	+0.09(+1.94%)
Feb 17, 2010	4.622	4.627	4.551	4.572	3,249,707	-0.02(-0.37%)
Feb 16, 2010	4.563	4.618	4.529	4.589	2,769,015	+0.08(+1.87%)
Feb 12, 2010	4.327	4.504	4.504	4.504	2,926,563	+0.12(+2.79%)
Feb 11, 2010	4.323	4.382	4.234	4.382	3,608,087	+0.04(+0.87%)
Feb 10, 2010	4.352	4.410	4.268	4.344	2,552,084	+0.00(+0.00%)
Feb 09, 2010	4.542	4.542	4.323	4.344	4,720,908	-0.10(-2.19%)
Feb 08, 2010	4.559	4.635	4.424	4.441	2,926,736	-0.15(-3.31%)
Feb 05, 2010	4.517	4.622	4.399	4.593	3,706,406	+0.09(+2.06%)
Feb 04, 2010	4.698	4.715	4.458	4.500	4,377,931	-0.24(-5.16%)
Feb 03, 2010	4.762	4.795	4.694	4.745	3,947,631	-0.09(-1.92%)
Feb 02, 2010	4.766	4.876	4.711	4.838	5,297,482	-0.01(-0.20%)
Feb 01, 2010	4.779	4.882	4.745	4.847	3,073,649	+0.11(+2.25%)
Jan 29, 2010	4.825	4.850	4.652	4.741	4,958,143	-0.05(-0.97%)
Jan 28, 2010	4.935	4.935	4.736	4.787	6,554,819	-0.09(-1.82%)
Jan 27, 2010	4.779	4.922	4.715	4.876	4,642,442	+0.11(+2.21%)
Jan 26, 2010	4.762	4.871	4.741	4.770	4,832,546	-0.04(-0.79%)
Jan 25, 2010	4.762	4.842	4.690	4.808	3,035,564	+0.12(+2.52%)
Jan 22, 2010	4.846	4.939	4.677	4.690	5,983,061	-0.05(-0.98%)
Jan 21, 2010	4.905	4.914	4.711	4.736	4,119,705	-0.13(-2.60%)
Jan 20, 2010	4.905	4.905	4.812	4.863	2,813,809	-0.09(-1.79%)
Jan 19, 2010	4.808	4.956	4.808	4.952	3,577,717	+0.12(+2.53%)
Jan 15, 2010	4.859	4.829	4.829	4.829	3,772,741	-0.02(-0.35%)
Jan 14, 2010	4.888	4.947	4.846	4.846	2,159,744	-0.08(-1.63%)
Jan 13, 2010	4.867	4.939	4.817	4.926	4,819,185	+0.11(+2.19%)
Jan 12, 2010	4.855	4.918	4.787	4.821	7,241,201	-0.05(-1.13%)
Jan 11, 2010	4.909	4.969	4.855	4.876	5,745,004	+0.00(+0.00%)
Jan 08, 2010	4.901	4.931	4.838	4.876	5,346,222	-0.02(-0.43%)
Jan 07, 2010	4.804	4.952	4.795	4.897	5,828,222	+0.05(+0.96%)
Jan 06, 2010	4.779	4.909	4.779	4.850	4,269,641	+0.06(+1.23%)
Jan 05, 2010	4.728	4.876	4.622	4.791	6,654,543	+0.05(+0.98%)
Jan 04, 2010	4.800	4.829	4.665	4.745	4,367,539	-0.00(-0.09%)
Dec 31, 2009	4.891	4.749	4.749	4.749	4,783,246	-0.11(-2.23%)
Dec 30, 2009	4.886	4.907	4.778	4.857	3,353,736	-0.01(-0.17%)
Dec 29, 2009	4.928	4.986	4.861	4.866	2,877,874	-0.07(-1.43%)
Dec 28, 2009	4.936	5.003	4.899	4.936	2,299,405	+0.02(+0.42%)
Dec 24, 2009	4.799	4.928	4.795	4.916	1,840,311	+0.09(+1.90%)
Dec 23, 2009	4.695	4.853	4.678	4.824	2,686,647	+0.15(+3.21%)
Dec 22, 2009	4.641	4.674	4.549	4.674	2,198,675	+0.09(+2.00%)
Dec 21, 2009	4.520	4.622	4.491	4.582	2,747,687	+0.09(+2.04%)
Dec 18, 2009	4.524	4.553	4.441	4.491	3,712,815	+0.01(+0.19%)
Dec 17, 2009	4.391	4.487	4.378	4.482	3,068,193	+0.05(+1.08%)
Dec 16, 2009	4.316	4.507	4.299	4.434	3,099,100	+0.13(+2.95%)
Dec 15, 2009	4.299	4.403	4.282	4.307	4,326,682	-0.02(-0.58%)
Dec 14, 2009	4.266	4.349	4.257	4.332	3,379,140	+0.04(+0.87%)
Dec 11, 2009	4.216	4.303	4.195	4.295	1,581,392	+0.10(+2.28%)
Dec 10, 2009	4.282	4.303	4.162	4.199	2,151,608	-0.06(-1.47%)
Dec 09, 2009	4.216	4.328	4.191	4.262	3,149,220	+0.07(+1.59%)
Dec 08, 2009	4.291	4.403	4.187	4.195	3,064,866	-0.11(-2.52%)
Dec 07, 2009	4.503	4.503	4.270	4.303	3,502,812	-0.18(-4.09%)
Dec 04, 2009	4.416	4.520	4.374	4.487	3,943,523	+0.17(+4.06%)
Dec 03, 2009	4.378	4.491	4.295	4.312	4,253,150	-0.03(-0.77%)
Dec 02, 2009	4.157	4.362	4.120	4.345	3,813,651	+0.20(+4.82%)
Dec 01, 2009	4.107	4.195	4.053	4.145	5,821,681	+0.05(+1.32%)
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%)

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.