Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	5.444	5.477	5.392	5.415	3,887,203	+0.04(+0.79%)
Mar 29, 2012	5.293	5.387	5.260	5.373	1,962,888	+0.03(+0.62%)
Mar 28, 2012	5.364	5.364	5.297	5.340	3,187,654	-0.01(-0.18%)
Mar 27, 2012	5.354	5.387	5.326	5.349	3,407,549	+0.01(+0.18%)
Mar 26, 2012	5.331	5.373	5.283	5.340	1,671,327	+0.05(+0.89%)
Mar 23, 2012	5.255	5.312	5.208	5.293	1,351,064	+0.03(+0.63%)
Mar 22, 2012	5.307	5.307	5.231	5.260	2,469,523	-0.08(-1.50%)
Mar 21, 2012	5.368	5.397	5.326	5.340	2,530,916	-0.00(-0.09%)
Mar 20, 2012	5.368	5.406	5.321	5.345	3,066,243	-0.05(-0.88%)
Mar 19, 2012	5.434	5.481	5.371	5.392	6,134,098	-0.02(-0.44%)
Mar 16, 2012	5.345	5.415	5.335	5.415	1,871,507	+0.07(+1.32%)
Mar 15, 2012	5.297	5.354	5.236	5.345	1,966,765	+0.07(+1.25%)
Mar 14, 2012	5.283	5.345	5.246	5.279	2,174,496	-0.01(-0.18%)
Mar 13, 2012	5.222	5.293	5.208	5.288	2,663,771	+0.11(+2.09%)
Mar 12, 2012	5.194	5.241	5.175	5.180	2,000,963	+0.00(+0.09%)
Mar 09, 2012	5.180	5.255	5.151	5.175	2,770,659	-0.01(-0.18%)
Mar 08, 2012	5.208	5.222	5.150	5.184	1,931,605	+0.00(+0.09%)
Mar 07, 2012	5.175	5.198	5.104	5.180	1,434,294	+0.03(+0.55%)
Mar 06, 2012	5.241	5.293	5.123	5.151	6,999,942	-0.14(-2.59%)
Mar 05, 2012	5.180	5.288	5.156	5.288	2,075,167	+0.08(+1.63%)
Mar 02, 2012	5.123	5.213	5.118	5.203	1,956,596	+0.08(+1.57%)
Mar 01, 2012	5.118	5.128	5.066	5.123	3,420,825	+0.02(+0.46%)
Feb 29, 2012	5.147	5.203	5.090	5.099	6,968,583	-0.05(-0.92%)
Feb 28, 2012	5.170	5.217	5.109	5.147	4,234,920	-0.03(-0.55%)
Feb 27, 2012	5.090	5.189	5.062	5.175	1,797,746	+0.04(+0.83%)
Feb 24, 2012	5.203	5.217	5.118	5.132	1,669,659	-0.07(-1.27%)
Feb 23, 2012	5.071	5.216	5.070	5.198	2,566,424	+0.11(+2.23%)
Feb 22, 2012	5.095	5.165	5.052	5.085	1,636,964	-0.03(-0.65%)
Feb 21, 2012	5.213	5.231	5.099	5.118	2,260,170	-0.07(-1.36%)
Feb 17, 2012	5.217	5.241	5.147	5.189	2,907,537	+0.00(+0.09%)
Feb 16, 2012	5.151	5.241	5.151	5.184	2,638,756	+0.02(+0.37%)
Feb 15, 2012	5.156	5.194	5.080	5.165	3,665,422	+0.00(+0.00%)
Feb 14, 2012	5.264	5.283	5.109	5.165	6,099,747	-0.12(-2.23%)
Feb 13, 2012	5.439	5.439	5.260	5.283	6,093,860	-0.09(-1.67%)
Feb 10, 2012	5.316	5.392	5.281	5.373	4,196,342	+0.01(+0.26%)
Feb 09, 2012	4.708	5.399	4.472	5.359	4,270,714	-0.01(-0.18%)
Feb 08, 2012	5.326	5.397	5.288	5.368	4,666,108	+0.05(+0.98%)
Feb 07, 2012	5.302	5.331	5.264	5.316	6,304,077	-0.02(-0.44%)
Feb 06, 2012	5.246	5.340	5.246	5.340	4,882,570	+0.07(+1.25%)
Feb 03, 2012	5.066	5.288	5.052	5.274	7,500,588	+0.25(+4.88%)
Feb 02, 2012	5.080	5.104	4.991	5.029	7,940,478	-0.03(-0.56%)
Feb 01, 2012	5.071	5.118	5.043	5.057	3,294,604	+0.04(+0.75%)
Jan 31, 2012	4.958	5.029	4.944	5.019	4,556,146	+0.08(+1.62%)
Jan 30, 2012	4.920	4.996	4.892	4.939	3,168,190	-0.03(-0.66%)
Jan 27, 2012	4.906	4.977	4.882	4.972	4,399,140	+0.05(+1.05%)
Jan 26, 2012	4.967	4.967	4.878	4.920	4,043,124	+0.00(+0.00%)
Jan 25, 2012	4.859	4.934	4.835	4.920	4,002,442	+0.05(+0.97%)
Jan 24, 2012	4.845	4.882	4.797	4.873	2,496,269	-0.00(-0.10%)
Jan 23, 2012	4.915	4.944	4.816	4.878	2,263,937	-0.01(-0.29%)
Jan 20, 2012	4.826	4.920	4.769	4.892	3,380,442	+0.07(+1.47%)
Jan 19, 2012	4.802	4.830	4.755	4.821	3,591,129	+0.04(+0.89%)
Jan 18, 2012	4.665	4.788	4.652	4.779	4,172,415	+0.10(+2.12%)
Jan 17, 2012	4.613	4.689	4.585	4.680	2,692,855	+0.12(+2.69%)
Jan 13, 2012	4.595	4.637	4.533	4.557	3,057,596	-0.07(-1.43%)
Jan 12, 2012	4.717	4.727	4.599	4.623	3,813,752	-0.04(-0.81%)
Jan 11, 2012	4.519	4.689	4.514	4.661	5,424,522	+0.12(+2.70%)
Jan 10, 2012	4.533	4.576	4.514	4.538	2,726,362	+0.06(+1.37%)
Jan 09, 2012	4.500	4.519	4.430	4.477	1,583,264	-0.02(-0.52%)
Jan 06, 2012	4.533	4.552	4.463	4.500	1,926,893	-0.01(-0.31%)
Jan 05, 2012	4.396	4.529	4.363	4.514	2,225,203	+0.08(+1.81%)
Jan 04, 2012	4.453	4.477	4.378	4.434	2,176,870	+0.02(+0.53%)
Dec 30, 2011	4.480	4.508	4.411	4.411	2,228,617	-0.06(-1.35%)
Dec 29, 2011	4.439	4.485	4.420	4.471	2,943,685	+0.04(+0.84%)
Dec 28, 2011	4.462	4.499	4.392	4.434	3,210,310	-0.03(-0.62%)
Dec 27, 2011	4.443	4.508	4.411	4.462	1,227,420	+0.00(+0.10%)
Dec 23, 2011	4.448	4.471	4.411	4.457	2,026,957	+0.17(+3.90%)
Dec 21, 2011	4.253	4.322	4.225	4.290	5,448,070	+0.00(+0.00%)
Dec 20, 2011	4.197	4.313	4.165	4.290	2,726,718	+0.17(+4.17%)
Dec 19, 2011	4.118	4.174	4.081	4.118	3,390,191	+0.03(+0.68%)
Dec 16, 2011	4.039	4.137	4.016	4.090	5,977,304	+0.11(+2.80%)
Dec 15, 2011	3.951	4.007	3.905	3.979	5,084,721	+0.06(+1.66%)
Dec 14, 2011	3.919	3.984	3.886	3.914	3,000,229	-0.04(-0.94%)
Dec 13, 2011	4.011	4.095	3.923	3.951	1,696,847	-0.07(-1.73%)
Dec 12, 2011	3.988	4.035	3.946	4.021	3,074,266	-0.04(-0.92%)
Dec 09, 2011	3.970	4.095	3.932	4.058	2,056,754	+0.13(+3.19%)
Dec 08, 2011	4.058	4.058	3.919	3.932	3,046,623	-0.16(-3.97%)
Dec 07, 2011	4.021	4.095	3.970	4.095	1,689,546	+0.05(+1.26%)
Dec 06, 2011	4.035	4.058	3.993	4.044	1,397,622	+0.01(+0.23%)
Dec 05, 2011	4.090	4.095	4.002	4.035	2,560,338	+0.02(+0.58%)
Dec 02, 2011	4.025	4.076	3.993	4.011	4,182,035	+0.02(+0.58%)
Dec 01, 2011	4.007	4.021	3.928	3.988	2,457,514	-0.06(-1.38%)
Nov 30, 2011	3.970	4.053	3.937	4.044	6,588,754	+0.21(+5.45%)
Nov 29, 2011	3.826	3.881	3.802	3.835	5,309,879	+0.01(+0.24%)
Nov 28, 2011	3.877	3.886	3.761	3.826	7,662,043	+0.08(+2.23%)
Nov 25, 2011	3.761	3.807	3.719	3.742	873,312	-0.00(-0.12%)
Nov 23, 2011	3.830	3.844	3.737	3.747	3,731,962	-0.11(-2.89%)
Nov 22, 2011	3.965	3.965	3.844	3.858	4,145,942	-0.09(-2.24%)
Nov 21, 2011	4.058	4.104	3.946	3.946	4,069,871	-0.19(-4.60%)
Nov 18, 2011	4.127	4.155	4.076	4.137	2,333,614	+0.05(+1.14%)
Nov 17, 2011	4.202	4.202	4.062	4.090	5,236,085	-0.11(-2.65%)
Nov 16, 2011	4.248	4.290	4.199	4.202	2,842,158	-0.08(-1.95%)
Nov 15, 2011	4.211	4.309	4.179	4.285	2,600,344	+0.05(+1.10%)
Nov 14, 2011	4.360	4.383	4.197	4.239	3,929,447	-0.18(-4.00%)
Nov 11, 2011	4.332	4.439	4.304	4.415	2,415,644	+0.14(+3.37%)
Nov 10, 2011	4.360	4.383	4.206	4.271	4,837,073	-0.00(-0.11%)
Nov 09, 2011	4.336	4.397	4.239	4.276	5,211,124	-0.18(-4.06%)
Nov 08, 2011	4.373	4.462	4.290	4.457	2,663,894	+0.08(+1.91%)
Nov 07, 2011	4.304	4.378	4.257	4.373	3,092,365	+0.05(+1.18%)
Nov 04, 2011	4.281	4.341	4.234	4.322	3,002,387	-0.00(-0.11%)
Nov 03, 2011	4.267	4.360	4.155	4.327	3,472,721	+0.13(+3.10%)
Nov 02, 2011	4.141	4.216	4.100	4.197	6,348,685	+0.13(+3.20%)
Nov 01, 2011	4.062	4.151	4.025	4.067	6,474,077	-0.16(-3.84%)
Oct 31, 2011	4.225	4.281	4.155	4.230	2,611,202	-0.06(-1.51%)
Oct 28, 2011	4.304	4.313	4.206	4.295	7,970,791	-0.03(-0.64%)
Oct 27, 2011	4.253	4.425	4.202	4.322	9,631,828	+0.30(+7.38%)
Oct 26, 2011	3.979	4.030	3.937	4.025	6,075,829	+0.05(+1.17%)
Oct 25, 2011	4.053	4.053	3.905	3.979	9,114,146	-0.09(-2.17%)
Oct 24, 2011	3.923	4.090	3.909	4.067	6,000,228	+0.14(+3.55%)
Oct 21, 2011	3.802	3.956	3.802	3.928	8,686,071	+0.17(+4.57%)
Oct 20, 2011	3.742	3.784	3.612	3.756	7,303,250	+0.04(+1.00%)
Oct 19, 2011	3.696	3.756	3.672	3.719	8,358,030	+0.03(+0.88%)
Oct 18, 2011	3.450	3.733	3.440	3.686	4,558,953	+0.25(+7.30%)
Oct 17, 2011	3.501	3.515	3.412	3.436	3,195,407	-0.08(-2.25%)
Oct 14, 2011	3.538	3.547	3.450	3.515	5,194,754	+0.05(+1.34%)
Oct 13, 2011	3.482	3.515	3.366	3.468	4,482,288	-0.04(-1.06%)
Oct 12, 2011	3.477	3.594	3.445	3.505	6,985,173	+0.05(+1.48%)
Oct 11, 2011	3.408	3.542	3.387	3.454	9,524,841	+0.02(+0.68%)
Oct 10, 2011	3.375	3.431	3.357	3.431	5,168,313	+0.14(+4.23%)
Oct 07, 2011	3.459	3.468	3.236	3.292	5,913,426	-0.13(-3.93%)
Oct 06, 2011	3.403	3.431	3.354	3.426	3,263,383	+0.08(+2.36%)
Oct 05, 2011	3.371	3.394	3.152	3.347	3,904,585	-0.01(-0.41%)
Oct 04, 2011	3.255	3.361	3.143	3.361	8,292,085	+0.02(+0.70%)
Oct 03, 2011	3.631	3.649	3.324	3.338	4,464,466	-0.31(-8.52%)
Sep 30, 2011	3.672	3.731	3.631	3.649	4,043,795	-0.08(-2.20%)
Sep 29, 2011	3.690	3.731	3.649	3.731	4,686,550	+0.14(+3.93%)
Sep 28, 2011	3.772	3.790	3.581	3.590	4,656,729	-0.15(-4.02%)
Sep 27, 2011	3.777	3.859	3.731	3.740	5,136,816	+0.06(+1.74%)
Sep 26, 2011	3.695	3.722	3.576	3.677	3,534,872	+0.02(+0.50%)
Sep 23, 2011	3.608	3.677	3.587	3.658	3,785,197	+0.04(+1.13%)
Sep 22, 2011	3.731	3.770	3.574	3.617	5,373,225	-0.20(-5.14%)
Sep 21, 2011	4.082	4.128	3.813	3.813	3,546,021	-0.29(-7.00%)
Sep 20, 2011	4.109	4.173	4.077	4.100	2,355,297	+0.01(+0.22%)
Sep 19, 2011	4.178	4.219	4.077	4.091	2,690,293	-0.18(-4.16%)
Sep 16, 2011	4.255	4.328	4.214	4.269	4,798,565	+0.01(+0.32%)
Sep 15, 2011	4.096	4.255	4.041	4.255	3,425,900	+0.20(+4.94%)
Sep 14, 2011	4.055	4.087	3.977	4.055	4,636,858	+0.00(+0.11%)
Sep 13, 2011	4.059	4.114	4.005	4.050	3,332,631	-0.02(-0.45%)
Sep 12, 2011	3.991	4.077	3.936	4.068	4,216,567	+0.00(+0.00%)
Sep 09, 2011	4.137	4.191	4.023	4.068	4,047,397	-0.11(-2.72%)
Sep 08, 2011	4.232	4.278	4.150	4.182	4,084,486	-0.07(-1.61%)
Sep 07, 2011	4.155	4.282	4.118	4.251	6,533,515	+0.15(+3.67%)
Sep 06, 2011	4.046	4.146	4.023	4.100	5,095,581	-0.05(-1.32%)
Sep 02, 2011	4.269	4.269	4.137	4.155	6,494,554	-0.21(-4.70%)
Sep 01, 2011	4.519	4.538	4.351	4.360	7,672,262	-0.17(-3.72%)
Aug 31, 2011	4.579	4.620	4.483	4.529	3,912,094	-0.02(-0.40%)
Aug 30, 2011	4.510	4.579	4.433	4.547	3,022,998	+0.00(+0.00%)
Aug 29, 2011	4.405	4.560	4.401	4.547	2,445,636	+0.21(+4.72%)
Aug 26, 2011	4.246	4.383	4.169	4.342	3,042,792	+0.04(+0.95%)
Aug 25, 2011	4.460	4.510	4.255	4.301	3,204,988	-0.09(-2.07%)
Aug 24, 2011	4.278	4.396	4.260	4.392	6,062,829	+0.10(+2.34%)
Aug 23, 2011	4.282	4.323	4.210	4.292	5,037,137	+0.03(+0.64%)
Aug 22, 2011	4.428	4.442	4.219	4.264	3,476,141	-0.05(-1.27%)
Aug 19, 2011	4.351	4.497	4.314	4.319	5,652,312	-0.11(-2.47%)
Aug 18, 2011	4.456	4.506	4.360	4.428	6,330,925	-0.17(-3.76%)
Aug 17, 2011	4.624	4.725	4.560	4.601	5,662,346	-0.00(-0.10%)
Aug 16, 2011	4.492	4.656	4.465	4.606	8,740,820	+0.05(+1.20%)
Aug 15, 2011	4.405	4.574	4.392	4.551	6,903,680	+0.20(+4.50%)
Aug 12, 2011	4.478	4.542	4.310	4.355	6,176,253	-0.05(-1.24%)
Aug 11, 2011	4.173	4.526	4.141	4.410	7,417,881	+0.27(+6.49%)
Aug 10, 2011	4.050	4.328	4.000	4.141	14,304,785	-0.01(-0.22%)
Aug 09, 2011	4.301	4.169	3.845	4.150	17,548,840	+0.30(+7.68%)
Aug 08, 2011	4.301	4.387	3.854	3.854	9,907,252	-0.62(-13.85%)
Aug 05, 2011	4.756	4.775	4.415	4.474	6,567,968	-0.21(-4.57%)
Aug 04, 2011	4.970	4.984	4.683	4.688	5,997,197	-0.35(-6.88%)
Aug 03, 2011	5.112	5.118	4.902	5.034	5,172,724	-0.08(-1.52%)
Aug 02, 2011	5.349	5.380	5.098	5.112	3,701,641	-0.29(-5.32%)
Aug 01, 2011	5.540	5.549	5.362	5.399	4,789,155	-0.06(-1.17%)
Jul 29, 2011	5.376	5.462	5.330	5.462	3,689,742	+0.02(+0.33%)
Jul 28, 2011	5.535	5.590	5.344	5.444	7,619,093	+0.10(+1.79%)
Jul 27, 2011	5.476	5.499	5.349	5.349	6,306,628	-0.18(-3.22%)
Jul 26, 2011	5.540	5.563	5.476	5.526	2,330,570	+0.00(+0.00%)
Jul 25, 2011	5.558	5.608	5.503	5.526	3,601,550	-0.10(-1.70%)
Jul 22, 2011	5.622	5.645	5.617	5.622	3,820,414	+0.08(+1.40%)
Jul 21, 2011	5.549	5.604	5.513	5.544	5,497,243	+0.03(+0.58%)
Jul 20, 2011	5.453	5.535	5.424	5.513	5,377,022	+0.09(+1.60%)
Jul 19, 2011	5.312	5.426	5.296	5.426	4,023,463	+0.14(+2.58%)
Jul 18, 2011	5.362	5.390	5.248	5.289	3,836,042	-0.09(-1.61%)
Jul 15, 2011	5.376	5.401	5.339	5.376	4,337,084	+0.01(+0.17%)
Jul 14, 2011	5.421	5.426	5.330	5.367	7,107,536	-0.04(-0.67%)
Jul 13, 2011	5.472	5.508	5.390	5.403	6,743,911	-0.05(-0.84%)
Jul 12, 2011	5.353	5.517	5.353	5.449	2,552,619	+0.06(+1.18%)
Jul 11, 2011	5.444	5.444	5.358	5.385	2,878,574	-0.12(-2.15%)
Jul 08, 2011	5.385	5.522	5.339	5.503	5,544,111	+0.05(+0.92%)
Jul 07, 2011	5.444	5.476	5.399	5.453	4,270,980	+0.05(+0.93%)
Jul 06, 2011	5.349	5.408	5.317	5.403	1,883,118	+0.05(+0.94%)
Jul 05, 2011	5.330	5.371	5.262	5.353	4,287,135	+0.02(+0.43%)
Jul 01, 2011	5.216	5.335	5.180	5.330	2,234,526	+0.12(+2.27%)
Jun 30, 2011	5.216	5.248	5.176	5.212	2,959,152	+0.01(+0.26%)
Jun 29, 2011	5.149	5.207	5.086	5.198	3,154,813	+0.07(+1.40%)
Jun 28, 2011	5.028	5.140	4.996	5.126	3,047,758	+0.12(+2.33%)
Jun 27, 2011	4.983	5.028	4.938	5.010	2,200,655	+0.04(+0.72%)
Jun 24, 2011	5.019	5.068	4.938	4.974	1,593,283	-0.04(-0.90%)
Jun 23, 2011	5.050	5.068	4.920	5.019	3,229,500	-0.10(-1.93%)
Jun 22, 2011	5.158	5.194	5.117	5.117	2,841,284	-0.04(-0.87%)
Jun 21, 2011	5.045	5.203	5.019	5.162	3,696,482	+0.01(+0.17%)
Jun 20, 2011	5.117	5.153	5.099	5.153	2,763,637	+0.08(+1.60%)
Jun 17, 2011	5.104	5.131	5.045	5.072	2,337,679	+0.01(+0.18%)
Jun 16, 2011	5.001	5.095	4.965	5.063	2,066,235	+0.06(+1.17%)
Jun 15, 2011	5.104	5.131	4.956	5.005	2,668,090	-0.15(-2.88%)
Jun 14, 2011	5.122	5.180	5.099	5.153	2,866,208	+0.10(+1.96%)
Jun 13, 2011	5.086	5.153	4.965	5.054	2,434,277	-0.03(-0.53%)
Jun 10, 2011	5.153	5.194	5.014	5.081	3,509,525	-0.11(-2.16%)
Jun 09, 2011	5.266	5.266	5.176	5.194	2,162,037	-0.07(-1.28%)
Jun 08, 2011	5.293	5.333	5.248	5.261	2,197,500	-0.05(-1.02%)
Jun 07, 2011	5.293	5.378	5.270	5.315	3,059,827	+0.04(+0.85%)
Jun 06, 2011	5.374	5.405	5.250	5.270	2,998,807	-0.13(-2.41%)
Jun 03, 2011	5.356	5.450	5.329	5.401	2,683,190	+0.00(+0.00%)
May 24, 2011	5.378	5.419	5.365	5.401	3,056,166	+0.03(+0.50%)
May 23, 2011	5.365	5.432	5.347	5.374	3,727,588	-0.05(-0.91%)
May 20, 2011	5.522	5.522	5.414	5.423	1,753,474	-0.10(-1.79%)
May 19, 2011	5.522	5.552	5.455	5.522	1,259,731	+0.03(+0.57%)
May 18, 2011	5.401	5.491	5.374	5.491	1,435,580	+0.08(+1.50%)
May 17, 2011	5.405	5.428	5.378	5.410	3,681,965	-0.03(-0.50%)
May 16, 2011	5.383	5.486	5.374	5.437	1,550,644	+0.01(+0.17%)
May 13, 2011	5.495	5.522	5.401	5.428	2,013,930	-0.07(-1.23%)
May 12, 2011	5.509	5.527	5.444	5.495	2,016,739	-0.04(-0.73%)
May 11, 2011	5.621	5.621	5.513	5.536	1,950,268	-0.08(-1.44%)
May 10, 2011	5.513	5.626	5.495	5.617	1,965,314	+0.13(+2.46%)
May 09, 2011	5.432	5.486	5.392	5.482	3,248,649	-0.03(-0.49%)
May 06, 2011	5.612	5.617	5.500	5.509	2,422,389	-0.03(-0.57%)
May 05, 2011	5.477	5.558	5.432	5.540	2,588,068	+0.04(+0.74%)
May 04, 2011	5.590	5.635	5.477	5.500	3,125,630	-0.10(-1.77%)
May 03, 2011	5.662	5.743	5.540	5.599	2,554,085	-0.10(-1.74%)
May 02, 2011	5.675	5.698	5.671	5.698	2,213,746	-0.01(-0.24%)
Apr 29, 2011	5.662	5.716	5.567	5.711	2,466,086	+0.07(+1.20%)
Apr 28, 2011	5.576	5.662	5.522	5.644	3,146,662	+0.09(+1.62%)
Apr 27, 2011	5.585	5.585	5.527	5.554	2,311,781	-0.02(-0.32%)
Apr 26, 2011	5.558	5.594	5.522	5.572	2,810,647	+0.02(+0.41%)
Apr 25, 2011	5.477	5.567	5.464	5.549	2,420,652	+0.06(+1.15%)
Apr 21, 2011	5.522	5.527	5.450	5.486	3,405,071	+0.00(+0.00%)
Apr 20, 2011	5.495	5.509	5.414	5.486	4,003,461	+0.05(+0.91%)
Apr 19, 2011	5.423	5.473	5.401	5.437	4,236,154	+0.04(+0.67%)
Apr 18, 2011	5.437	5.464	5.383	5.401	2,305,617	-0.08(-1.48%)
Apr 15, 2011	5.396	5.486	5.369	5.482	3,005,856	+0.10(+1.92%)
Apr 14, 2011	5.252	5.392	5.252	5.378	3,880,660	+0.10(+1.87%)
Apr 13, 2011	5.293	5.315	5.270	5.279	2,601,931	+0.00(+0.00%)
Apr 12, 2011	5.302	5.369	5.275	5.279	3,018,338	-0.06(-1.10%)
Apr 11, 2011	5.315	5.396	5.297	5.338	3,195,069	+0.02(+0.42%)
Apr 08, 2011	5.414	5.419	5.293	5.315	1,744,499	-0.09(-1.66%)
Apr 07, 2011	5.504	5.509	5.387	5.405	2,824,132	-0.10(-1.80%)
Apr 06, 2011	5.459	5.518	5.450	5.504	3,545,882	+0.06(+1.07%)
Apr 05, 2011	5.437	5.464	5.410	5.446	1,607,072	+0.00(+0.00%)
Apr 04, 2011	5.446	5.464	5.414	5.446	2,794,400	+0.01(+0.25%)

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.