Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	4.020	4.074	3.812	3.966	4,513,108	-0.02(-0.42%)
Oct 30, 2009	4.062	4.145	3.893	3.982	6,904,931	-0.15(-3.53%)
Oct 29, 2009	4.320	4.332	3.970	4.128	9,120,095	+0.14(+3.44%)
Oct 28, 2009	4.220	4.249	3.962	3.991	6,933,376	-0.22(-5.15%)
Oct 27, 2009	4.320	4.320	4.170	4.207	4,662,400	-0.07(-1.66%)
Oct 26, 2009	4.428	4.474	4.249	4.278	5,837,649	-0.12(-2.84%)
Oct 23, 2009	4.420	4.466	4.370	4.403	5,117,769	-0.06(-1.40%)
Oct 22, 2009	4.357	4.491	4.241	4.466	8,048,101	+0.12(+2.68%)
Oct 21, 2009	4.362	4.441	4.316	4.349	11,914,022	+0.15(+3.67%)
Oct 20, 2009	4.174	4.224	4.170	4.195	7,090,211	-0.09(-2.04%)
Oct 19, 2009	4.266	4.353	4.216	4.282	5,363,033	+0.01(+0.29%)
Oct 16, 2009	4.357	4.403	4.237	4.270	5,602,124	-0.17(-3.76%)
Oct 15, 2009	4.487	4.499	4.420	4.437	2,676,131	-0.08(-1.75%)
Oct 14, 2009	4.337	4.520	4.291	4.516	9,431,991	+0.21(+4.94%)
Oct 13, 2009	4.399	4.453	4.274	4.303	7,503,955	-0.15(-3.28%)
Oct 12, 2009	4.424	4.495	4.403	4.449	3,651,586	+0.01(+0.28%)
Oct 09, 2009	4.416	4.549	4.370	4.437	7,116,192	-0.02(-0.37%)
Oct 08, 2009	4.578	4.612	4.387	4.453	14,432,752	-0.05(-1.11%)
Oct 07, 2009	4.657	4.741	4.466	4.503	9,348,494	-0.18(-3.83%)
Oct 06, 2009	4.782	4.832	4.612	4.682	5,940,998	-0.03(-0.62%)
Oct 05, 2009	4.553	4.757	4.532	4.712	7,384,652	+0.18(+4.05%)
Oct 02, 2009	4.316	4.645	4.316	4.528	9,221,329	+0.11(+2.55%)
Oct 01, 2009	4.553	4.566	4.299	4.416	9,552,993	-0.18(-3.99%)
Sep 30, 2009	4.595	4.703	4.482	4.599	6,567,451	+0.01(+0.27%)
Sep 29, 2009	4.616	4.707	4.541	4.587	5,104,477	-0.03(-0.54%)
Sep 28, 2009	4.341	4.616	4.307	4.612	6,494,984	+0.30(+6.85%)
Sep 25, 2009	4.262	4.395	4.220	4.316	4,534,319	+0.01(+0.29%)
Sep 24, 2009	4.553	4.607	4.262	4.303	8,224,049	-0.25(-5.49%)
Sep 23, 2009	4.778	4.778	4.549	4.553	6,604,541	-0.21(-4.37%)
Sep 22, 2009	4.628	4.807	4.562	4.761	5,878,691	+0.23(+5.15%)
Sep 21, 2009	4.557	4.574	4.445	4.528	5,954,568	-0.07(-1.63%)
Sep 18, 2009	4.666	4.716	4.512	4.603	6,071,221	-0.06(-1.25%)
Sep 17, 2009	4.745	4.978	4.570	4.662	4,224,375	-0.10(-2.19%)
Sep 16, 2009	4.674	4.828	4.641	4.766	5,246,674	+0.13(+2.88%)
Sep 15, 2009	4.549	4.757	4.507	4.632	5,668,353	+0.10(+2.30%)
Sep 14, 2009	4.316	4.528	4.274	4.528	3,067,420	+0.17(+3.92%)
Sep 11, 2009	4.357	4.432	4.237	4.357	3,208,337	+0.00(+0.10%)
Sep 10, 2009	4.307	4.370	4.216	4.353	5,187,271	+0.05(+1.26%)
Sep 09, 2009	4.266	4.370	4.212	4.299	3,919,249	+0.01(+0.19%)
Sep 08, 2009	4.203	4.303	4.203	4.291	5,061,374	+0.10(+2.39%)
Sep 04, 2009	4.057	4.191	3.958	4.191	2,587,288	+0.11(+2.65%)
Sep 03, 2009	4.020	4.087	3.958	4.082	5,032,921	+0.09(+2.30%)
Sep 02, 2009	4.153	4.170	3.966	3.991	7,117,034	-0.21(-5.05%)
Sep 01, 2009	4.387	4.428	4.157	4.203	7,287,653	-0.22(-4.90%)
Aug 31, 2009	4.491	4.553	4.318	4.420	6,665,797	-0.17(-3.63%)
Aug 28, 2009	4.620	4.666	4.441	4.587	4,551,430	+0.02(+0.46%)
Aug 27, 2009	4.478	4.595	4.374	4.566	4,428,012	+0.07(+1.67%)
Aug 26, 2009	4.491	4.520	4.412	4.491	2,923,347	-0.03(-0.74%)
Aug 25, 2009	4.416	4.595	4.399	4.524	3,947,352	+0.12(+2.84%)
Aug 24, 2009	4.445	4.507	4.341	4.399	4,323,041	-0.03(-0.57%)
Aug 21, 2009	4.324	4.495	4.287	4.424	5,917,512	+0.15(+3.41%)
Aug 20, 2009	3.999	4.278	3.982	4.278	8,779,807	+0.21(+5.23%)
Aug 19, 2009	4.045	4.141	3.982	4.066	8,515,295	-0.05(-1.31%)
Aug 18, 2009	4.057	4.182	4.012	4.120	5,076,439	+0.01(+0.30%)
Aug 17, 2009	4.137	4.191	4.016	4.108	6,374,834	-0.21(-4.92%)
Aug 14, 2009	4.395	4.445	4.228	4.320	5,757,650	-0.12(-2.72%)
Aug 13, 2009	4.466	4.565	4.362	4.441	4,954,993	-0.01(-0.28%)
Aug 12, 2009	4.278	4.541	4.278	4.453	11,937,751	+0.18(+4.29%)
Aug 11, 2009	4.441	4.462	4.157	4.270	11,069,908	-0.20(-4.56%)
Aug 10, 2009	4.462	4.482	4.324	4.474	6,798,615	-0.01(-0.19%)
Aug 07, 2009	4.178	4.582	4.178	4.482	9,492,702	+0.32(+7.71%)
Aug 06, 2009	4.120	4.320	4.024	4.162	12,829,915	+0.05(+1.11%)
Aug 05, 2009	3.803	4.132	3.791	4.116	9,629,828	+0.27(+7.16%)
Aug 04, 2009	3.520	3.853	3.520	3.841	13,952,915	+0.34(+9.63%)
Aug 03, 2009	3.458	3.503	3.333	3.503	8,412,114	+0.10(+2.81%)
Jul 31, 2009	3.366	3.462	3.303	3.408	6,340,329	+0.00(+0.00%)
Jul 30, 2009	3.474	3.478	3.291	3.408	10,677,985	+0.07(+2.25%)
Jul 29, 2009	3.487	3.578	3.278	3.333	6,552,635	-0.00(-0.12%)
Jul 28, 2009	3.333	3.358	3.278	3.337	6,929,860	+0.01(+0.25%)
Jul 27, 2009	3.228	3.412	3.203	3.328	7,802,796	+0.09(+2.70%)
Jul 24, 2009	3.174	3.270	3.108	3.241	1,478	+0.03(+0.91%)
Jul 23, 2009	3.187	3.293	3.124	3.212	7,105,104	+0.05(+1.45%)
Jul 22, 2009	3.087	3.203	3.087	3.166	3,844,027	+0.02(+0.80%)
Jul 21, 2009	3.224	3.258	3.070	3.141	3,382,381	-0.08(-2.58%)
Jul 20, 2009	3.054	3.224	3.049	3.224	4,373,219	+0.21(+6.91%)
Jul 17, 2009	3.058	3.087	2.995	3.016	4,568,003	-0.06(-1.90%)
Jul 16, 2009	2.941	3.108	2.908	3.074	6,550,424	+0.06(+2.07%)
Jul 15, 2009	2.999	3.045	2.958	3.012	8,044,551	+0.07(+2.41%)
Jul 14, 2009	2.862	2.966	2.799	2.941	5,069,639	+0.05(+1.88%)
Jul 13, 2009	2.762	2.904	2.733	2.887	7,693,081	+0.13(+4.84%)
Jul 10, 2009	2.879	2.889	2.658	2.754	11,940,190	-0.12(-4.06%)
Jul 09, 2009	2.987	2.987	2.866	2.870	7,262,572	-0.08(-2.68%)
Jul 08, 2009	3.095	3.112	2.866	2.949	12,293,868	-0.14(-4.45%)
Jul 07, 2009	3.228	3.237	3.070	3.087	9,888,187	-0.16(-5.00%)
Jul 06, 2009	3.037	3.270	3.030	3.249	10,094,345	+0.20(+6.56%)
Jul 02, 2009	3.179	3.208	3.049	3.049	10,534,358	-0.18(-5.67%)
Jul 01, 2009	3.137	3.274	3.120	3.233	5,953,774	+0.13(+4.16%)
Jun 30, 2009	3.012	3.133	2.999	3.104	4,493,700	+0.03(+0.95%)
Jun 29, 2009	3.083	3.095	2.991	3.074	4,065,951	+0.04(+1.37%)
Jun 26, 2009	2.924	3.079	2.912	3.033	12,614,268	+0.05(+1.82%)
Jun 25, 2009	2.887	2.995	2.883	2.979	8,831,627	+0.08(+2.88%)
Jun 24, 2009	2.845	2.999	2.816	2.895	7,101,347	+0.09(+3.12%)
Jun 23, 2009	2.845	2.904	2.737	2.808	6,177,160	+0.00(+0.00%)
Jun 22, 2009	2.933	3.012	2.787	2.808	10,617,233	-0.18(-6.13%)
Jun 19, 2009	2.862	2.999	2.862	2.991	9,018,530	+0.14(+4.97%)
Jun 18, 2009	2.858	2.899	2.783	2.849	4,370,057	+0.05(+1.63%)
Jun 17, 2009	2.866	2.891	2.770	2.804	6,363,696	-0.05(-1.75%)
Jun 16, 2009	2.899	2.970	2.770	2.854	4,568,802	+0.00(+0.15%)
Jun 15, 2009	2.841	2.891	2.791	2.849	9,346,405	-0.08(-2.84%)
Jun 12, 2009	2.841	2.945	2.770	2.933	8,305,981	+0.10(+3.38%)
Jun 11, 2009	2.912	3.016	2.829	2.837	10,762,730	-0.07(-2.58%)
Jun 10, 2009	2.995	3.016	2.854	2.912	7,264,385	-0.01(-0.29%)
Jun 09, 2009	3.020	3.095	2.920	2.920	6,516,094	-0.07(-2.50%)
Jun 08, 2009	2.991	3.041	2.912	2.995	10,355,400	-0.06(-2.04%)
Jun 05, 2009	3.104	3.145	2.966	3.058	13,682,779	-0.01(-0.41%)
Jun 04, 2009	3.012	3.124	2.916	3.070	6,727,483	+0.11(+3.66%)
Jun 03, 2009	2.908	2.987	2.887	2.962	7,714,119	-0.02(-0.56%)
Jun 02, 2009	3.083	3.083	2.854	2.979	14,533,671	-0.11(-3.51%)
Jun 01, 2009	3.079	3.316	2.916	3.087	15,989,067	-0.02(-0.54%)
May 29, 2009	2.970	3.120	2.808	3.104	17,349,880	+0.15(+4.93%)
May 28, 2009	2.770	2.970	2.754	2.958	45,219,412	+0.19(+6.77%)
May 27, 2009	2.670	2.783	2.545	2.770	16,822,566	-0.11(-3.76%)
May 26, 2009	2.762	2.916	2.691	2.879	8,599,927	+0.17(+6.31%)
May 22, 2009	2.912	2.916	2.687	2.708	4,032,935	-0.15(-5.11%)
May 21, 2009	2.704	2.912	2.674	2.854	4,752,347	+0.06(+2.24%)
May 20, 2009	2.795	2.924	2.708	2.791	6,268,009	+0.10(+3.72%)
May 19, 2009	2.770	2.820	2.641	2.691	4,246,981	-0.10(-3.73%)
May 18, 2009	2.554	2.829	2.529	2.795	6,656,202	+0.27(+10.73%)
May 15, 2009	2.691	2.749	2.458	2.524	5,710,391	-0.22(-8.04%)
May 14, 2009	2.620	2.804	2.512	2.745	6,087,561	+0.09(+3.29%)
May 13, 2009	2.762	2.833	2.599	2.658	7,772,994	-0.26(-8.86%)
May 12, 2009	2.933	3.091	2.758	2.916	10,834,402	+0.09(+3.09%)
May 11, 2009	2.670	3.008	2.583	2.829	10,018,144	+0.08(+3.03%)
May 08, 2009	2.362	2.745	2.362	2.745	8,177,501	+0.50(+22.04%)
May 07, 2009	2.474	2.537	2.233	2.250	8,322,261	-0.19(-7.69%)
May 06, 2009	2.404	2.470	2.325	2.437	5,592,281	+0.10(+4.46%)
May 05, 2009	2.358	2.412	2.279	2.333	5,946,058	-0.10(-3.95%)
May 04, 2009	2.254	2.441	2.254	2.429	11,405,744	+0.08(+3.37%)
May 01, 2009	2.545	2.637	2.325	2.350	6,258,237	-0.23(-8.88%)
Apr 30, 2009	2.558	2.666	2.499	2.579	8,156,093	+0.12(+5.09%)
Apr 29, 2009	2.312	2.454	2.291	2.454	6,369,299	+0.20(+9.07%)
Apr 28, 2009	2.154	2.379	2.108	2.250	4,980,006	+0.02(+1.12%)
Apr 27, 2009	2.383	2.383	2.154	2.225	7,577,238	-0.22(-9.03%)
Apr 24, 2009	2.208	2.499	2.141	2.445	8,925,398	+0.25(+11.17%)
Apr 23, 2009	2.195	2.250	2.045	2.200	7,060,030	+0.04(+1.93%)
Apr 22, 2009	2.095	2.243	2.033	2.158	10,692,402	+0.11(+5.50%)
Apr 21, 2009	1.675	2.087	1.675	2.045	14,934,678	+0.14(+7.21%)
Apr 20, 2009	2.037	2.112	1.904	1.908	10,894,270	-0.23(-10.90%)
Apr 17, 2009	2.000	2.208	1.941	2.141	6,247,223	+0.10(+5.11%)
Apr 16, 2009	1.895	2.162	1.833	2.037	10,107,793	+0.15(+7.71%)
Apr 15, 2009	1.766	1.912	1.679	1.891	9,481,261	+0.12(+7.08%)
Apr 14, 2009	2.008	2.037	1.766	1.766	11,214,788	-0.28(-13.65%)
Apr 13, 2009	1.891	2.129	1.837	2.045	10,075,451	+0.15(+7.91%)
Apr 09, 2009	1.566	1.900	1.541	1.895	11,830,717	+0.36(+23.64%)
Apr 08, 2009	1.466	1.612	1.466	1.533	5,793,149	+0.07(+4.55%)
Apr 07, 2009	1.516	1.650	1.458	1.466	9,282,466	-0.10(-6.38%)
Apr 06, 2009	1.450	1.612	1.450	1.566	11,430,397	+0.17(+12.24%)
Apr 03, 2009	1.358	1.566	1.229	1.396	16,889,428	+0.01(+0.90%)
Apr 02, 2009	1.258	1.383	1.250	1.383	14,248,227	+0.17(+14.09%)

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.