Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.869	6.889	6.787	6.802	1,308,632	-0.06(-0.90%)
Nov 27, 2013	6.813	6.879	6.777	6.864	1,079,865	+0.07(+0.98%)
Nov 26, 2013	6.823	6.825	6.782	6.797	3,431,016	-0.03(-0.38%)
Nov 25, 2013	6.879	6.889	6.797	6.823	848,913	-0.03(-0.45%)
Nov 22, 2013	6.843	6.864	6.792	6.853	948,698	+0.00(+0.00%)
Nov 21, 2013	6.884	6.930	6.818	6.853	3,275,849	+0.00(+0.00%)
Nov 20, 2013	6.966	7.053	6.818	6.853	1,350,857	-0.12(-1.69%)
Nov 19, 2013	7.038	7.074	6.889	6.971	2,481,216	-0.06(-0.87%)
Nov 18, 2013	7.084	7.125	7.017	7.033	1,407,791	-0.05(-0.65%)
Nov 15, 2013	6.982	7.089	6.946	7.079	1,716,624	+0.10(+1.47%)
Nov 14, 2013	6.941	7.053	6.920	6.976	1,158,448	+0.06(+0.81%)
Nov 13, 2013	6.792	6.925	6.772	6.920	2,015,257	+0.11(+1.58%)
Nov 12, 2013	6.853	6.864	6.756	6.813	1,043,726	-0.04(-0.60%)
Nov 11, 2013	6.848	6.898	6.838	6.853	1,838,955	-0.01(-0.15%)
Nov 08, 2013	7.017	7.017	6.813	6.864	3,601,031	-0.10(-1.40%)
Nov 07, 2013	7.074	7.094	6.941	6.961	1,553,296	-0.12(-1.66%)
Nov 06, 2013	7.238	7.279	7.053	7.079	3,281,408	-0.15(-2.06%)
Nov 05, 2013	7.263	7.309	7.197	7.227	2,040,550	-0.10(-1.40%)
Nov 04, 2013	7.325	7.350	7.207	7.330	1,836,915	+0.03(+0.35%)
Nov 01, 2013	7.284	7.320	7.171	7.304	2,781,877	+0.02(+0.21%)
Oct 31, 2013	7.186	7.335	7.181	7.289	2,862,723	+0.09(+1.21%)
Oct 30, 2013	7.181	7.233	7.120	7.202	1,602,302	-0.02(-0.28%)
Oct 29, 2013	7.274	7.274	7.181	7.222	2,679,446	-0.07(-0.91%)
Oct 28, 2013	7.361	7.361	7.238	7.289	1,528,004	-0.06(-0.84%)
Oct 25, 2013	7.289	7.366	7.212	7.350	1,793,078	+0.10(+1.41%)
Oct 24, 2013	7.069	7.263	6.925	7.248	4,056,754	+0.18(+2.61%)
Oct 23, 2013	7.017	7.094	6.964	7.063	1,986,492	+0.00(+0.00%)
Oct 22, 2013	7.017	7.115	6.976	7.063	1,668,885	+0.07(+1.03%)
Oct 21, 2013	7.028	7.063	6.946	6.992	1,230,353	-0.05(-0.73%)
Oct 18, 2013	7.130	7.140	6.982	7.043	954,028	-0.05(-0.65%)
Oct 17, 2013	6.889	7.099	6.869	7.089	1,515,874	+0.17(+2.44%)
Oct 16, 2013	6.787	6.935	6.766	6.920	1,394,125	+0.15(+2.27%)
Oct 15, 2013	6.813	6.874	6.751	6.766	2,216,456	-0.07(-0.97%)
Oct 14, 2013	6.828	6.894	6.779	6.833	1,255,485	-0.03(-0.37%)
Oct 11, 2013	6.700	6.869	6.700	6.859	2,004,226	+0.13(+1.90%)
Oct 10, 2013	6.531	6.736	6.531	6.731	2,526,085	+0.24(+3.71%)
Oct 09, 2013	6.505	6.551	6.459	6.490	3,115,109	-0.02(-0.24%)
Oct 08, 2013	6.628	6.649	6.495	6.505	1,691,018	-0.14(-2.08%)
Oct 07, 2013	6.551	6.679	6.551	6.643	1,229,305	+0.03(+0.46%)
Oct 04, 2013	6.562	6.643	6.546	6.613	2,625,453	+0.04(+0.62%)
Oct 03, 2013	6.674	6.684	6.495	6.572	3,966,754	-0.13(-1.91%)
Oct 02, 2013	6.695	6.756	6.669	6.700	3,050,545	-0.02(-0.30%)
Oct 01, 2013	6.675	6.852	6.660	6.720	1,986,127	+0.05(+0.68%)
Sep 30, 2013	6.746	6.832	6.639	6.675	2,270,884	-0.12(-1.72%)
Sep 27, 2013	6.781	6.852	6.670	6.791	1,472,793	+0.00(+0.00%)
Sep 26, 2013	6.781	6.827	6.741	6.791	1,322,924	+0.01(+0.07%)
Sep 25, 2013	6.796	6.898	6.725	6.786	3,265,316	-0.02(-0.22%)
Sep 24, 2013	6.756	6.847	6.715	6.801	2,814,242	+0.02(+0.30%)
Sep 23, 2013	6.806	6.887	6.761	6.781	2,097,106	-0.05(-0.74%)
Sep 20, 2013	6.948	6.953	6.806	6.832	3,031,911	-0.11(-1.53%)
Sep 19, 2013	6.908	7.039	6.898	6.938	2,863,007	+0.03(+0.37%)
Sep 18, 2013	6.624	6.981	6.589	6.913	2,417,280	+0.26(+3.96%)
Sep 17, 2013	6.649	6.715	6.624	6.649	2,136,772	-0.02(-0.23%)
Sep 16, 2013	6.741	6.776	6.599	6.665	2,536,574	+0.07(+1.08%)
Sep 13, 2013	6.563	6.634	6.548	6.594	1,252,983	+0.03(+0.46%)
Sep 12, 2013	6.670	6.725	6.563	6.563	1,108,754	-0.12(-1.82%)
Sep 11, 2013	6.634	6.690	6.604	6.685	1,281,795	+0.04(+0.53%)
Sep 10, 2013	6.670	6.730	6.573	6.649	1,881,340	+0.01(+0.08%)
Sep 09, 2013	6.477	6.649	6.452	6.644	1,970,482	+0.18(+2.74%)
Sep 06, 2013	6.467	6.594	6.447	6.467	4,490,543	+0.16(+2.49%)
Sep 05, 2013	6.437	6.437	6.290	6.310	1,534,318	-0.12(-1.81%)
Sep 04, 2013	6.386	6.467	6.346	6.427	2,539,123	+0.05(+0.71%)
Sep 03, 2013	6.543	6.571	6.325	6.381	2,349,517	-0.11(-1.72%)
Aug 30, 2013	6.604	6.654	6.487	6.492	1,613,303	-0.10(-1.54%)
Aug 29, 2013	6.568	6.624	6.538	6.594	1,587,465	+0.01(+0.08%)
Aug 28, 2013	6.584	6.614	6.523	6.589	2,056,579	+0.00(+0.00%)
Aug 27, 2013	6.573	6.690	6.406	6.589	2,001,114	-0.07(-0.99%)
Aug 26, 2013	6.639	6.670	6.594	6.654	1,494,800	+0.02(+0.23%)
Aug 23, 2013	6.497	6.639	6.452	6.639	1,660,523	+0.15(+2.26%)
Aug 22, 2013	6.411	6.503	6.361	6.492	1,787,935	+0.09(+1.34%)
Aug 21, 2013	6.401	6.543	6.315	6.406	2,588,046	-0.05(-0.71%)
Aug 20, 2013	6.335	6.589	6.335	6.452	4,132,909	+0.15(+2.33%)
Aug 19, 2013	6.371	6.406	6.300	6.305	4,138,181	-0.06(-0.88%)
Aug 16, 2013	6.579	6.614	6.361	6.361	4,066,258	-0.23(-3.53%)
Aug 15, 2013	6.695	6.695	6.553	6.594	2,261,149	-0.13(-1.88%)
Aug 14, 2013	6.741	6.791	6.715	6.720	2,180,087	-0.01(-0.15%)
Aug 13, 2013	6.882	6.908	6.730	6.730	2,243,218	-0.16(-2.28%)
Aug 12, 2013	6.984	7.014	6.882	6.887	1,461,639	-0.13(-1.88%)
Aug 09, 2013	6.847	7.070	6.832	7.019	1,562,298	+0.15(+2.21%)
Aug 08, 2013	6.887	6.913	6.827	6.867	1,054,555	-0.02(-0.22%)
Aug 07, 2013	6.867	6.903	6.837	6.882	962,883	+0.00(+0.00%)
Aug 06, 2013	6.903	6.938	6.855	6.882	1,646,606	-0.04(-0.59%)
Aug 05, 2013	6.898	6.948	6.867	6.923	1,509,491	+0.01(+0.15%)
Aug 02, 2013	6.974	7.034	6.887	6.913	2,035,538	-0.10(-1.44%)
Aug 01, 2013	7.090	7.095	6.979	7.014	1,459,709	-0.05(-0.65%)
Jul 31, 2013	7.242	7.242	7.044	7.060	2,578,900	-0.20(-2.72%)
Jul 30, 2013	7.186	7.288	7.171	7.257	2,179,485	+0.12(+1.63%)
Jul 29, 2013	7.156	7.196	7.120	7.141	1,527,711	-0.05(-0.63%)
Jul 26, 2013	7.181	7.293	7.123	7.186	2,287,534	-0.04(-0.56%)
Jul 25, 2013	7.105	7.270	7.004	7.227	4,140,353	+0.06(+0.85%)
Jul 24, 2013	7.288	7.303	7.115	7.166	3,979,859	-0.10(-1.32%)
Jul 23, 2013	7.308	7.308	7.212	7.262	1,498,706	-0.01(-0.07%)
Jul 22, 2013	7.191	7.288	7.161	7.267	2,307,023	+0.07(+0.91%)
Jul 19, 2013	7.369	7.369	7.171	7.201	3,468,136	-0.17(-2.34%)
Jul 18, 2013	7.282	7.394	7.257	7.374	2,450,544	+0.11(+1.46%)
Jul 17, 2013	7.247	7.303	7.212	7.267	871,700	+0.03(+0.35%)
Jul 16, 2013	7.237	7.303	7.196	7.242	1,543,753	-0.02(-0.21%)
Jul 15, 2013	7.247	7.318	7.222	7.257	849,578	+0.01(+0.14%)
Jul 12, 2013	7.282	7.318	7.191	7.247	1,851,008	-0.05(-0.63%)
Jul 11, 2013	7.181	7.323	7.171	7.293	3,703,391	+0.18(+2.56%)
Jul 10, 2013	7.034	7.120	7.004	7.110	2,864,578	+0.08(+1.08%)
Jul 09, 2013	6.938	7.049	6.908	7.034	2,534,011	+0.13(+1.83%)
Jul 08, 2013	6.908	6.991	6.882	6.908	1,476,938	+0.03(+0.44%)
Jul 05, 2013	6.882	6.908	6.685	6.877	2,548,830	+0.01(+0.07%)
Jul 03, 2013	6.872	6.928	6.796	6.872	1,286,702	-0.02(-0.22%)
Jul 02, 2013	6.852	7.024	6.801	6.887	3,548,698	-0.01(-0.07%)
Jul 01, 2013	6.807	6.985	6.752	6.892	3,436,325	+0.12(+1.78%)
Jun 28, 2013	6.877	6.887	6.747	6.772	5,449,751	-0.11(-1.60%)
Jun 27, 2013	6.822	6.978	6.812	6.882	3,641,766	+0.12(+1.78%)
Jun 26, 2013	6.692	6.822	6.682	6.762	3,165,066	+0.14(+2.04%)
Jun 25, 2013	6.457	6.652	6.402	6.627	3,037,469	+0.24(+3.68%)
Jun 24, 2013	6.221	6.492	6.126	6.392	4,562,438	+0.08(+1.19%)
Jun 21, 2013	6.482	6.545	6.274	6.316	5,231,415	-0.14(-2.17%)
Jun 20, 2013	6.612	6.632	6.402	6.457	2,023,291	-0.26(-3.81%)
Jun 19, 2013	6.973	6.983	6.692	6.712	1,508,376	-0.27(-3.80%)
Jun 18, 2013	6.913	7.043	6.862	6.978	2,020,666	+0.08(+1.09%)
Jun 17, 2013	6.948	7.013	6.857	6.903	1,976,989	-0.03(-0.36%)
Jun 14, 2013	6.807	6.933	6.757	6.928	2,674,734	+0.12(+1.69%)
Jun 13, 2013	6.507	6.817	6.507	6.812	2,688,972	+0.28(+4.29%)
Jun 12, 2013	6.667	6.687	6.462	6.532	3,419,891	-0.11(-1.66%)
Jun 11, 2013	6.737	6.757	6.612	6.642	2,570,999	-0.16(-2.36%)
Jun 10, 2013	6.918	6.953	6.787	6.802	1,736,558	-0.10(-1.45%)
Jun 07, 2013	6.953	6.998	6.792	6.903	1,517,458	-0.07(-0.93%)
Jun 06, 2013	6.817	6.973	6.772	6.968	2,134,861	+0.12(+1.76%)
Jun 05, 2013	6.867	6.958	6.792	6.847	1,944,656	-0.05(-0.65%)
Jun 04, 2013	7.178	7.233	6.867	6.892	3,295,573	-0.31(-4.25%)
Jun 03, 2013	7.078	7.218	6.928	7.198	4,291,906	+0.11(+1.48%)
May 31, 2013	7.083	7.148	6.978	7.093	3,794,968	-0.02(-0.21%)
May 30, 2013	7.103	7.188	7.048	7.108	2,058,471	+0.00(+0.07%)
May 29, 2013	7.303	7.303	7.048	7.103	3,608,085	-0.26(-3.54%)
May 28, 2013	7.559	7.599	7.318	7.363	2,721,978	-0.11(-1.47%)
May 24, 2013	7.484	7.509	7.363	7.474	2,115,837	-0.06(-0.80%)
May 23, 2013	7.624	7.634	7.469	7.534	3,330,992	-0.18(-2.27%)
May 22, 2013	7.969	8.045	7.669	7.709	2,613,605	-0.28(-3.45%)
May 21, 2013	7.954	8.005	7.934	7.984	1,754,028	+0.04(+0.44%)
May 20, 2013	7.889	7.964	7.879	7.949	2,103,138	+0.04(+0.44%)
May 17, 2013	7.859	7.929	7.849	7.914	1,377,680	+0.06(+0.70%)
May 16, 2013	7.914	7.984	7.829	7.859	2,103,873	-0.10(-1.20%)
May 15, 2013	7.859	7.954	7.824	7.954	2,454,273	+0.15(+1.93%)
May 13, 2013	7.834	7.864	7.764	7.804	2,244,957	-0.06(-0.70%)
May 10, 2013	7.799	7.869	7.734	7.859	1,736,153	+0.06(+0.77%)
May 09, 2013	7.869	7.882	7.784	7.799	2,041,302	-0.09(-1.14%)
May 08, 2013	7.794	7.889	7.784	7.889	1,530,089	+0.08(+0.96%)
May 07, 2013	7.754	7.849	7.744	7.814	2,053,341	+0.05(+0.65%)
May 06, 2013	7.654	7.794	7.654	7.764	1,946,698	+0.09(+1.17%)
May 03, 2013	7.624	7.689	7.559	7.674	2,938,198	+0.12(+1.52%)
May 02, 2013	7.423	7.561	7.418	7.559	4,594,977	+0.16(+2.17%)
May 01, 2013	7.479	7.499	7.358	7.398	4,761,497	-0.08(-1.07%)
Apr 30, 2013	7.489	7.504	7.423	7.479	5,369,630	+0.02(+0.20%)
Apr 29, 2013	7.449	7.474	7.408	7.464	3,036,557	+0.06(+0.81%)
Apr 26, 2013	7.469	7.464	7.393	7.403	3,682,766	-0.06(-0.81%)
Apr 25, 2013	7.393	7.509	7.338	7.464	5,055,647	+0.05(+0.61%)
Apr 24, 2013	7.428	7.443	7.383	7.418	4,216,063	+0.01(+0.14%)
Apr 23, 2013	7.464	7.464	7.363	7.408	6,956,664	-0.02(-0.20%)
Apr 22, 2013	7.469	7.509	7.398	7.423	2,119,149	-0.06(-0.74%)
Apr 19, 2013	7.323	7.479	7.298	7.479	4,699,154	+0.17(+2.33%)
Apr 18, 2013	7.368	7.383	7.238	7.308	3,775,062	-0.05(-0.61%)
Apr 17, 2013	7.398	7.413	7.243	7.353	4,092,513	-0.06(-0.81%)
Apr 16, 2013	7.373	7.479	7.358	7.413	3,145,659	+0.07(+0.96%)
Apr 15, 2013	7.514	7.541	7.343	7.343	4,006,695	-0.21(-2.79%)
Apr 12, 2013	7.469	7.554	7.443	7.554	4,787,869	+0.08(+1.00%)
Apr 11, 2013	7.509	7.574	7.454	7.479	3,811,334	+0.01(+0.07%)
Apr 10, 2013	7.544	7.564	7.464	7.474	2,577,680	-0.07(-0.93%)
Apr 09, 2013	7.489	7.554	7.388	7.544	3,310,392	+0.04(+0.47%)
Apr 08, 2013	7.423	7.514	7.388	7.509	3,610,760	+0.07(+0.94%)
Apr 05, 2013	7.308	7.491	7.308	7.438	18,347,496	-0.06(-0.80%)
Apr 04, 2013	7.363	7.534	7.323	7.499	4,850,042	+0.13(+1.70%)
Apr 03, 2013	7.449	7.469	7.308	7.373	3,562,851	-0.04(-0.47%)
Apr 02, 2013	7.403	7.522	7.374	7.408	4,486,885	+0.02(+0.27%)
Apr 01, 2013	7.349	7.399	7.314	7.389	784,389	+0.02(+0.34%)
Mar 28, 2013	7.329	7.423	7.279	7.364	2,973,820	+0.04(+0.61%)
Mar 27, 2013	7.275	7.334	7.275	7.319	1,443,133	-0.02(-0.34%)
Mar 26, 2013	7.250	7.364	7.235	7.344	1,824,994	+0.13(+1.86%)
Mar 25, 2013	7.225	7.309	7.175	7.210	2,336,051	-0.00(-0.07%)
Mar 22, 2013	7.185	7.255	7.170	7.215	2,685,475	+0.05(+0.69%)
Mar 21, 2013	7.141	7.250	7.141	7.165	6,994,301	+0.01(+0.14%)
Mar 20, 2013	7.091	7.165	7.066	7.156	1,698,455	+0.11(+1.55%)
Mar 19, 2013	7.071	7.111	6.970	7.046	2,375,109	-0.03(-0.49%)
Mar 18, 2013	7.027	7.101	6.987	7.081	2,317,242	-0.01(-0.21%)
Mar 15, 2013	7.037	7.126	6.984	7.096	3,483,158	+0.08(+1.20%)
Mar 14, 2013	7.066	7.096	7.012	7.012	2,020,532	-0.05(-0.70%)
Mar 13, 2013	7.032	7.061	6.997	7.061	1,519,601	+0.03(+0.42%)
Mar 12, 2013	7.041	7.041	6.967	7.032	1,622,907	-0.00(-0.07%)
Mar 11, 2013	7.056	7.061	7.012	7.037	2,278,553	-0.01(-0.14%)
Mar 08, 2013	7.071	7.076	6.972	7.046	4,429,859	+0.00(+0.00%)
Mar 07, 2013	7.061	7.081	7.012	7.046	2,604,832	+0.00(+0.07%)
Mar 06, 2013	7.066	7.076	7.002	7.041	2,300,082	-0.00(-0.07%)
Mar 05, 2013	6.977	7.111	6.937	7.046	2,695,834	+0.08(+1.21%)
Mar 04, 2013	6.808	6.972	6.808	6.962	3,410,102	+0.11(+1.67%)
Mar 01, 2013	6.784	6.868	6.679	6.848	4,717,428	+0.03(+0.44%)
Feb 28, 2013	6.724	6.858	6.719	6.818	10,524,695	+0.09(+1.40%)
Feb 27, 2013	6.541	6.741	6.541	6.724	3,832,560	+0.20(+3.04%)
Feb 26, 2013	6.491	6.546	6.446	6.526	3,676,250	+0.10(+1.54%)
Feb 25, 2013	6.595	6.615	6.422	6.427	3,456,107	-0.11(-1.74%)
Feb 22, 2013	6.565	6.615	6.536	6.541	2,387,807	-0.00(-0.08%)
Feb 21, 2013	6.570	6.620	6.491	6.546	8,959,042	-0.11(-1.64%)
Feb 20, 2013	6.694	6.739	6.635	6.655	6,626,594	-0.04(-0.67%)
Feb 19, 2013	6.650	6.699	6.620	6.699	4,344,018	+0.01(+0.22%)
Feb 15, 2013	6.605	6.684	6.590	6.684	4,931,605	+0.07(+1.05%)
Feb 14, 2013	6.585	6.655	6.570	6.615	2,896,710	+0.00(+0.00%)
Feb 13, 2013	6.610	6.665	6.551	6.615	3,361,558	+0.03(+0.53%)
Feb 12, 2013	6.486	6.605	6.481	6.580	3,509,856	+0.12(+1.92%)
Feb 11, 2013	6.541	6.565	6.340	6.456	3,999,246	-0.11(-1.74%)
Feb 08, 2013	6.526	6.570	6.486	6.570	1,773,695	+0.07(+1.15%)
Feb 07, 2013	6.476	6.570	6.439	6.496	3,422,270	+0.00(+0.00%)
Feb 06, 2013	6.402	6.506	6.402	6.496	2,956,202	+0.06(+0.92%)
Feb 04, 2013	6.471	6.511	6.362	6.437	6,008,308	-0.05(-0.76%)
Feb 01, 2013	6.332	6.556	6.293	6.486	8,917,697	+0.17(+2.75%)
Jan 31, 2013	6.397	6.407	6.248	6.313	6,191,689	-0.08(-1.24%)
Jan 30, 2013	6.461	6.481	6.372	6.392	6,285,950	-0.09(-1.38%)
Jan 29, 2013	6.422	6.486	6.392	6.481	5,565,792	+0.03(+0.54%)
Jan 28, 2013	6.521	6.531	6.422	6.446	10,708,607	-0.11(-1.74%)
Jan 25, 2013	6.496	6.570	6.412	6.560	5,779,720	+0.07(+1.07%)
Jan 24, 2013	6.496	6.531	6.456	6.491	10,816,940	+0.00(+0.00%)
Jan 23, 2013	6.476	6.506	6.446	6.491	2,931,579	-0.00(-0.08%)
Jan 22, 2013	6.412	6.506	6.387	6.496	2,480,687	+0.08(+1.31%)
Jan 18, 2013	6.377	6.417	6.313	6.412	3,406,484	+0.03(+0.54%)
Jan 17, 2013	6.362	6.392	6.342	6.377	3,210,531	+0.02(+0.31%)
Jan 16, 2013	6.198	6.362	6.159	6.357	5,469,894	+0.03(+0.47%)
Jan 15, 2013	6.223	6.327	6.189	6.327	2,175,171	+0.09(+1.43%)
Jan 14, 2013	6.154	6.273	6.154	6.238	3,337,606	+0.05(+0.88%)
Jan 11, 2013	6.208	6.258	6.169	6.184	2,435,386	-0.04(-0.64%)
Jan 10, 2013	6.124	6.228	6.119	6.223	6,622,884	+0.01(+0.16%)
Jan 09, 2013	6.094	6.216	6.075	6.213	3,693,300	+0.13(+2.12%)
Jan 08, 2013	6.109	6.119	6.065	6.084	2,792,743	-0.02(-0.33%)
Jan 07, 2013	6.084	6.134	6.060	6.104	2,661,649	+0.01(+0.16%)
Jan 04, 2013	6.055	6.104	6.015	6.094	2,123,487	+0.04(+0.66%)
Jan 03, 2013	6.060	6.124	6.010	6.055	4,085,918	+0.01(+0.25%)
Jan 02, 2013	6.055	6.070	6.000	6.040	2,531,026	+0.08(+1.33%)
Dec 31, 2012	5.882	5.970	5.858	5.960	1,387,711	+0.05(+0.83%)
Dec 28, 2012	5.892	5.965	5.872	5.911	1,825,021	-0.02(-0.41%)
Dec 27, 2012	5.882	5.936	5.818	5.936	1,414,756	+0.07(+1.17%)
Dec 26, 2012	5.882	5.926	5.823	5.867	1,199,734	+0.00(+0.00%)
Dec 24, 2012	5.858	5.907	5.838	5.867	1,144,867	-0.01(-0.17%)
Dec 21, 2012	5.877	5.921	5.838	5.877	2,826,171	-0.06(-0.99%)
Dec 20, 2012	5.853	5.936	5.828	5.936	3,539,614	+0.11(+1.85%)
Dec 19, 2012	5.872	5.951	5.823	5.828	2,983,678	-0.01(-0.25%)
Dec 18, 2012	5.804	5.863	5.774	5.843	2,954,673	+0.06(+1.10%)
Dec 17, 2012	5.818	5.853	5.750	5.779	2,613,329	+0.00(+0.08%)
Dec 14, 2012	5.828	5.892	5.760	5.774	1,998,593	+0.01(+0.17%)
Dec 13, 2012	5.833	5.848	5.755	5.765	2,423,926	-0.07(-1.18%)
Dec 12, 2012	5.931	6.093	5.791	5.833	1,877,235	-0.08(-1.33%)
Dec 11, 2012	5.960	5.970	5.902	5.911	1,154,210	-0.02(-0.41%)
Dec 10, 2012	5.926	5.975	5.897	5.936	1,778,646	+0.02(+0.41%)
Dec 07, 2012	5.902	5.936	5.887	5.911	2,144,405	+0.02(+0.33%)
Dec 06, 2012	5.858	5.897	5.838	5.892	1,916,952	+0.04(+0.75%)
Dec 05, 2012	5.902	5.902	5.809	5.848	2,137,394	-0.04(-0.67%)

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.