Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	6.863	6.863	6.642	6.670	5,657,710	-0.21(-3.12%)
Aug 28, 2015	6.901	6.929	6.840	6.885	2,128,307	-0.02(-0.24%)
Aug 27, 2015	6.918	6.967	6.774	6.901	6,321,998	+0.07(+1.05%)
Aug 26, 2015	6.796	6.860	6.653	6.829	4,425,195	+0.17(+2.56%)
Aug 25, 2015	7.055	7.055	6.653	6.659	4,925,055	-0.23(-3.35%)
Aug 24, 2015	7.154	7.195	6.879	6.890	5,002,686	-0.50(-6.71%)
Aug 21, 2015	7.556	7.578	7.385	7.385	4,287,150	-0.19(-2.47%)
Aug 20, 2015	7.583	7.616	7.523	7.572	2,444,339	-0.05(-0.65%)
Aug 19, 2015	7.583	7.655	7.534	7.622	2,689,495	+0.00(+0.00%)
Aug 18, 2015	7.583	7.638	7.550	7.622	2,090,040	+0.03(+0.44%)
Aug 17, 2015	7.550	7.600	7.465	7.589	3,764,168	+0.05(+0.66%)
Aug 14, 2015	7.468	7.564	7.418	7.539	3,457,637	+0.06(+0.81%)
Aug 13, 2015	7.627	7.694	7.402	7.479	2,996,859	-0.01(-0.07%)
Aug 12, 2015	7.490	7.501	7.402	7.484	3,012,208	-0.05(-0.66%)
Aug 11, 2015	7.462	7.561	7.440	7.534	1,791,670	+0.06(+0.74%)
Aug 10, 2015	7.495	7.512	7.446	7.479	1,782,384	+0.01(+0.15%)
Aug 07, 2015	7.473	7.517	7.394	7.468	2,750,329	-0.03(-0.37%)
Aug 06, 2015	7.435	7.501	7.328	7.495	3,602,101	+0.05(+0.67%)
Aug 05, 2015	7.578	7.594	7.413	7.446	4,446,580	-0.13(-1.67%)
Aug 04, 2015	7.682	7.727	7.556	7.572	1,590,084	-0.13(-1.64%)
Aug 03, 2015	7.572	7.705	7.572	7.699	6,737,104	+0.12(+1.60%)
Jul 31, 2015	7.583	7.638	7.561	7.578	3,639,647	+0.06(+0.81%)
Jul 30, 2015	7.501	7.561	7.479	7.517	3,672,524	+0.00(+0.00%)
Jul 29, 2015	7.429	7.561	7.385	7.517	3,997,432	+0.07(+0.89%)
Jul 28, 2015	7.462	7.528	7.424	7.451	4,397,562	-0.01(-0.07%)
Jul 27, 2015	7.517	7.572	7.435	7.457	5,621,933	-0.06(-0.73%)
Jul 24, 2015	7.572	7.583	7.501	7.512	4,174,579	-0.06(-0.80%)
Jul 23, 2015	7.572	7.572	7.523	7.572	7,675,039	+0.01(+0.15%)
Jul 22, 2015	7.539	7.597	7.534	7.561	3,609,239	+0.03(+0.44%)
Jul 21, 2015	7.528	7.589	7.479	7.528	2,711,555	+0.00(+0.00%)
Jul 20, 2015	7.567	7.611	7.468	7.528	3,501,549	-0.06(-0.80%)
Jul 17, 2015	7.561	7.633	7.539	7.589	5,303,246	-0.01(-0.07%)
Jul 16, 2015	7.600	7.649	7.561	7.594	4,395,065	+0.03(+0.36%)
Jul 15, 2015	7.561	7.616	7.517	7.567	7,251,786	-0.02(-0.29%)
Jul 14, 2015	7.605	7.666	7.556	7.589	10,982,077	-0.01(-0.14%)
Jul 13, 2015	7.583	7.674	7.539	7.600	2,710,379	+0.06(+0.80%)
Jul 10, 2015	7.484	7.594	7.484	7.539	1,435,463	+0.07(+0.88%)
Jul 09, 2015	7.556	7.605	7.457	7.473	3,065,584	-0.05(-0.66%)
Jul 08, 2015	7.495	7.561	7.462	7.523	3,353,087	-0.03(-0.44%)
Jul 07, 2015	7.462	7.578	7.457	7.556	3,504,593	+0.12(+1.63%)
Jul 06, 2015	7.363	7.446	7.358	7.435	2,038,187	+0.06(+0.75%)
Jul 02, 2015	7.429	7.380	7.380	7.380	2,755,842	+0.03(+0.37%)
Jul 01, 2015	7.259	7.374	7.237	7.352	4,123,017	+0.13(+1.75%)
Jun 30, 2015	7.307	7.329	7.226	7.226	3,820,754	-0.05(-0.67%)
Jun 29, 2015	7.389	7.481	7.275	7.275	3,496,279	-0.14(-1.84%)
Jun 26, 2015	7.351	7.449	7.345	7.411	3,200,805	+0.04(+0.52%)
Jun 25, 2015	7.411	7.481	7.373	7.373	4,829,571	-0.12(-1.60%)
Jun 24, 2015	7.525	7.585	7.492	7.492	2,328,012	-0.03(-0.36%)
Jun 23, 2015	7.481	7.569	7.471	7.520	2,615,138	+0.00(+0.00%)
Jun 22, 2015	7.563	7.683	7.520	7.520	11,205,052	-0.04(-0.58%)
Jun 19, 2015	7.514	7.634	7.481	7.563	9,476,534	+0.03(+0.36%)
Jun 18, 2015	7.487	7.628	7.487	7.536	13,707,876	+0.07(+0.95%)
Jun 17, 2015	7.405	7.465	7.381	7.465	19,312,214	+0.07(+0.88%)
Jun 16, 2015	7.432	7.476	7.394	7.400	4,311,780	-0.03(-0.44%)
Jun 15, 2015	7.498	7.498	7.400	7.432	2,377,566	-0.07(-0.94%)
Jun 12, 2015	7.525	7.569	7.476	7.503	3,218,985	-0.06(-0.79%)
Jun 11, 2015	7.590	7.639	7.547	7.563	1,900,347	+0.03(+0.36%)
Jun 10, 2015	7.498	7.579	7.460	7.536	2,195,907	+0.04(+0.51%)
Jun 09, 2015	7.590	7.590	7.476	7.498	1,317,273	-0.09(-1.22%)
Jun 08, 2015	7.601	7.634	7.569	7.590	1,579,372	-0.03(-0.36%)
Jun 05, 2015	7.694	7.737	7.601	7.617	2,167,886	-0.13(-1.69%)
Jun 04, 2015	7.666	7.775	7.639	7.748	3,349,074	+0.07(+0.85%)
Jun 03, 2015	7.759	7.802	7.669	7.683	1,683,141	-0.09(-1.12%)
Jun 02, 2015	7.759	7.813	7.726	7.770	1,787,769	-0.02(-0.28%)
Jun 01, 2015	7.666	7.830	7.656	7.792	5,193,086	+0.13(+1.70%)
May 29, 2015	7.835	7.868	7.642	7.661	4,632,429	-0.18(-2.29%)
May 28, 2015	7.879	7.900	7.781	7.841	1,415,086	-0.04(-0.55%)
May 27, 2015	7.830	7.900	7.786	7.884	1,388,152	+0.07(+0.91%)
May 26, 2015	7.841	7.873	7.764	7.813	1,834,409	-0.04(-0.49%)
May 22, 2015	7.841	7.851	7.851	7.851	2,426,917	-0.03(-0.41%)
May 21, 2015	7.939	7.960	7.835	7.884	1,379,863	-0.04(-0.48%)
May 20, 2015	7.928	7.982	7.884	7.922	1,366,897	+0.02(+0.21%)
May 19, 2015	7.928	7.981	7.890	7.906	1,387,198	-0.06(-0.75%)
May 18, 2015	7.884	7.966	7.884	7.966	1,576,948	+0.02(+0.27%)
May 15, 2015	7.922	7.982	7.868	7.944	2,528,625	+0.06(+0.76%)
May 14, 2015	7.868	7.939	7.841	7.884	2,805,439	+0.04(+0.49%)
May 13, 2015	7.884	7.960	7.813	7.846	2,805,784	-0.02(-0.21%)
May 12, 2015	7.775	7.873	7.707	7.862	2,265,757	+0.04(+0.49%)
May 11, 2015	7.977	8.036	7.813	7.824	1,634,738	-0.19(-2.31%)
May 08, 2015	8.064	8.181	7.993	8.009	2,283,020	+0.05(+0.68%)
May 07, 2015	7.759	7.971	7.759	7.955	3,621,556	+0.20(+2.60%)
May 06, 2015	7.781	7.835	7.710	7.754	6,032,247	-0.04(-0.56%)
May 05, 2015	7.906	7.947	7.756	7.797	3,567,221	-0.12(-1.51%)
May 04, 2015	7.966	8.015	7.898	7.917	3,053,973	-0.02(-0.21%)
May 01, 2015	7.922	8.020	7.900	7.933	2,506,714	+0.00(+0.00%)
Apr 30, 2015	7.949	8.001	7.862	7.933	4,089,239	-0.07(-0.88%)
Apr 29, 2015	8.096	8.129	7.990	8.004	3,088,478	-0.18(-2.19%)
Apr 28, 2015	8.151	8.189	8.080	8.183	3,406,171	+0.01(+0.13%)
Apr 27, 2015	8.194	8.230	8.123	8.172	2,003,553	+0.01(+0.13%)
Apr 24, 2015	7.982	8.200	7.944	8.162	4,344,393	+0.19(+2.39%)
Apr 23, 2015	8.096	8.123	7.928	7.971	8,938,312	-0.14(-1.68%)
Apr 22, 2015	8.042	8.107	8.015	8.107	3,553,177	+0.08(+0.95%)
Apr 21, 2015	8.145	8.156	8.031	8.031	4,534,001	-0.07(-0.87%)
Apr 20, 2015	8.172	8.178	8.091	8.102	1,923,379	-0.04(-0.47%)
Apr 17, 2015	8.151	8.202	8.080	8.140	1,957,551	-0.05(-0.60%)
Apr 16, 2015	8.172	8.221	8.145	8.189	2,973,081	+0.01(+0.13%)
Apr 15, 2015	8.287	8.303	8.172	8.178	1,873,898	-0.10(-1.18%)
Apr 14, 2015	8.314	8.341	8.273	8.276	2,054,769	-0.01(-0.07%)
Apr 13, 2015	8.265	8.330	8.243	8.281	1,554,353	+0.01(+0.07%)
Apr 10, 2015	8.325	8.417	8.254	8.276	1,804,915	+0.00(+0.00%)
Apr 09, 2015	8.472	8.472	8.254	8.276	2,009,502	-0.22(-2.62%)
Apr 08, 2015	8.532	8.586	8.455	8.499	2,410,075	-0.03(-0.38%)
Apr 07, 2015	8.733	8.733	8.526	8.532	1,714,140	-0.23(-2.61%)
Apr 06, 2015	8.684	8.776	8.657	8.760	1,197,529	+0.10(+1.13%)
Apr 02, 2015	8.608	8.662	8.662	8.662	1,137,462	+0.08(+0.89%)
Apr 01, 2015	8.624	8.668	8.515	8.586	1,979,835	-0.03(-0.32%)
Mar 31, 2015	8.672	8.737	8.597	8.613	2,023,944	-0.10(-1.11%)
Mar 30, 2015	8.629	8.716	8.629	8.710	1,375,206	+0.15(+1.70%)
Mar 27, 2015	8.575	8.640	8.517	8.565	1,594,015	-0.02(-0.19%)
Mar 26, 2015	8.635	8.710	8.559	8.581	1,933,730	-0.09(-1.06%)
Mar 25, 2015	8.759	8.856	8.646	8.672	2,992,286	-0.08(-0.92%)
Mar 24, 2015	8.823	8.861	8.753	8.753	2,675,451	-0.11(-1.22%)
Mar 23, 2015	8.829	8.926	8.772	8.861	2,786,521	+0.04(+0.49%)
Mar 20, 2015	8.559	8.834	8.543	8.818	2,426,602	+0.27(+3.22%)
Mar 19, 2015	8.468	8.575	8.435	8.543	2,172,713	+0.05(+0.57%)
Mar 18, 2015	8.317	8.527	8.279	8.495	2,366,047	+0.18(+2.20%)
Mar 17, 2015	8.247	8.322	8.195	8.311	1,977,955	+0.04(+0.52%)
Mar 16, 2015	8.209	8.322	8.182	8.268	1,459,230	+0.08(+0.99%)
Mar 13, 2015	8.204	8.214	8.133	8.187	1,848,558	-0.01(-0.13%)
Mar 12, 2015	8.036	8.204	7.999	8.198	2,282,949	+0.22(+2.70%)
Mar 11, 2015	8.010	8.053	7.918	7.983	3,814,957	-0.03(-0.40%)
Mar 10, 2015	7.977	8.058	7.972	8.015	4,433,272	+0.02(+0.20%)
Mar 09, 2015	8.072	8.107	7.918	7.999	6,312,014	-0.01(-0.13%)
Mar 06, 2015	8.365	8.365	7.993	8.010	3,950,053	-0.42(-4.93%)
Mar 05, 2015	8.484	8.554	8.414	8.425	1,261,409	-0.03(-0.32%)
Mar 04, 2015	8.511	8.565	8.416	8.451	1,728,509	-0.08(-0.88%)
Mar 03, 2015	8.538	8.575	8.484	8.527	2,747,308	-0.02(-0.25%)
Mar 02, 2015	8.554	8.656	8.500	8.549	1,727,756	+0.01(+0.06%)
Feb 27, 2015	8.516	8.565	8.446	8.543	1,738,118	+0.04(+0.51%)
Feb 26, 2015	8.624	8.624	8.470	8.500	1,145,604	-0.12(-1.38%)
Feb 25, 2015	8.565	8.699	8.565	8.619	1,499,761	+0.05(+0.63%)
Feb 24, 2015	8.721	8.721	8.516	8.565	2,494,413	-0.20(-2.28%)
Feb 23, 2015	8.699	8.780	8.683	8.764	2,750,037	+0.07(+0.81%)
Feb 20, 2015	8.635	8.726	8.629	8.694	1,947,955	+0.05(+0.56%)
Feb 19, 2015	8.818	8.823	8.635	8.646	1,837,365	-0.19(-2.20%)
Feb 18, 2015	8.770	8.856	8.697	8.840	1,161,535	+0.08(+0.92%)
Feb 17, 2015	8.850	8.921	8.745	8.759	1,818,383	-0.11(-1.22%)
Feb 13, 2015	8.937	8.867	8.867	8.867	1,625,978	-0.09(-1.02%)
Feb 12, 2015	8.796	8.958	8.743	8.958	2,403,826	+0.20(+2.28%)
Feb 11, 2015	8.764	8.823	8.662	8.759	1,918,615	-0.02(-0.18%)
Feb 10, 2015	8.807	8.856	8.629	8.775	2,089,020	-0.01(-0.12%)
Feb 09, 2015	8.899	8.937	8.786	8.786	3,169,044	-0.10(-1.09%)
Feb 06, 2015	8.974	8.974	8.813	8.883	5,056,545	-0.09(-1.02%)
Feb 05, 2015	8.974	8.974	8.872	8.974	4,574,371	-0.01(-0.12%)
Feb 04, 2015	8.969	9.020	8.926	8.985	3,383,612	-0.04(-0.42%)
Feb 03, 2015	8.915	9.023	8.856	9.023	3,289,252	+0.09(+1.03%)
Feb 02, 2015	8.947	8.947	8.721	8.931	3,550,082	-0.02(-0.24%)
Jan 30, 2015	9.077	9.093	8.947	8.953	4,626,851	-0.15(-1.66%)
Jan 29, 2015	9.034	9.120	8.985	9.104	2,344,496	+0.08(+0.84%)
Jan 28, 2015	9.195	9.233	9.023	9.028	2,137,111	-0.13(-1.47%)
Jan 27, 2015	9.093	9.174	9.050	9.163	3,073,999	+0.05(+0.59%)
Jan 26, 2015	8.980	9.109	8.937	9.109	4,683,944	+0.11(+1.26%)
Jan 23, 2015	9.001	9.017	8.947	8.996	6,259,240	+0.01(+0.12%)
Jan 22, 2015	8.899	9.001	8.845	8.985	2,953,110	+0.13(+1.46%)
Jan 21, 2015	8.834	8.888	8.796	8.856	2,441,235	-0.01(-0.06%)
Jan 20, 2015	8.893	8.947	8.802	8.861	6,297,259	-0.03(-0.30%)
Jan 16, 2015	8.813	8.893	8.743	8.888	3,527,570	+0.09(+0.98%)
Jan 15, 2015	8.845	8.861	8.748	8.802	2,820,956	-0.03(-0.31%)
Jan 14, 2015	8.667	8.834	8.608	8.829	4,169,254	+0.12(+1.42%)
Jan 13, 2015	8.716	8.813	8.602	8.705	2,230,486	-0.01(-0.06%)
Jan 12, 2015	8.619	8.716	8.597	8.710	2,516,628	+0.11(+1.25%)
Jan 09, 2015	8.646	8.689	8.586	8.602	2,689,723	-0.04(-0.44%)
Jan 08, 2015	8.624	8.667	8.549	8.640	2,532,476	+0.02(+0.25%)
Jan 07, 2015	8.500	8.624	8.484	8.619	4,948,082	+0.07(+0.82%)
Jan 06, 2015	8.559	8.646	8.511	8.549	4,514,875	-0.01(-0.13%)
Jan 05, 2015	8.500	8.597	8.500	8.559	2,298,967	+0.00(+0.00%)
Jan 02, 2015	8.586	8.602	8.511	8.559	3,479,507	+0.03(+0.32%)
Dec 31, 2014	8.607	8.532	8.532	8.532	4,145,416	-0.05(-0.62%)
Dec 30, 2014	8.591	8.607	8.522	8.586	2,505,016	+0.02(+0.19%)
Dec 29, 2014	8.500	8.631	8.500	8.570	1,629,382	+0.05(+0.56%)
Dec 26, 2014	8.532	8.580	8.490	8.522	1,782,000	+0.00(+0.00%)
Dec 24, 2014	8.532	8.522	8.522	8.522	722,179	-0.02(-0.25%)
Dec 23, 2014	8.543	8.580	8.500	8.543	1,294,291	+0.01(+0.13%)
Dec 22, 2014	8.447	8.532	8.410	8.532	1,541,943	+0.11(+1.33%)
Dec 19, 2014	8.426	8.431	8.313	8.420	3,328,370	+0.02(+0.25%)
Dec 18, 2014	8.463	8.463	8.265	8.399	3,671,510	+0.02(+0.19%)
Dec 17, 2014	8.276	8.402	8.207	8.383	4,775,658	+0.13(+1.62%)
Dec 16, 2014	8.121	8.263	8.079	8.249	3,535,509	+0.12(+1.51%)
Dec 15, 2014	8.244	8.260	8.089	8.127	2,409,038	-0.09(-1.10%)
Dec 12, 2014	8.329	8.351	8.217	8.217	2,852,010	-0.12(-1.47%)
Dec 11, 2014	8.356	8.383	8.313	8.340	2,277,776	+0.03(+0.32%)
Dec 10, 2014	8.324	8.351	8.276	8.313	1,969,866	-0.04(-0.45%)
Dec 09, 2014	8.297	8.399	8.233	8.351	2,676,576	+0.03(+0.32%)
Dec 08, 2014	8.345	8.458	8.281	8.324	2,367,277	-0.02(-0.26%)
Dec 05, 2014	8.297	8.361	8.249	8.345	1,966,688	+0.02(+0.26%)
Dec 04, 2014	8.308	8.345	8.287	8.324	3,563,286	-0.01(-0.13%)
Dec 03, 2014	8.367	8.367	8.276	8.335	2,427,952	+0.07(+0.84%)
Dec 02, 2014	8.196	8.308	8.100	8.265	2,094,214	+0.04(+0.45%)
Dec 01, 2014	8.260	8.281	8.201	8.228	1,921,477	-0.03(-0.32%)
Nov 28, 2014	8.287	8.399	8.249	8.255	1,059,487	-0.01(-0.13%)
Nov 26, 2014	8.180	8.265	8.265	8.265	1,831,856	+0.11(+1.31%)
Nov 25, 2014	8.137	8.191	8.116	8.159	2,311,147	+0.03(+0.39%)
Nov 24, 2014	8.153	8.185	8.073	8.127	2,136,292	-0.02(-0.26%)
Nov 21, 2014	8.121	8.175	8.095	8.148	1,849,989	+0.10(+1.19%)
Nov 20, 2014	8.068	8.095	8.020	8.052	4,129,573	-0.04(-0.53%)
Nov 19, 2014	8.180	8.191	8.079	8.095	3,764,283	-0.08(-0.98%)
Nov 18, 2014	8.143	8.180	8.100	8.175	12,265,063	+0.03(+0.39%)
Nov 17, 2014	8.121	8.167	8.100	8.143	1,753,971	+0.03(+0.33%)
Nov 14, 2014	8.212	8.233	8.103	8.116	2,075,624	-0.07(-0.91%)
Nov 13, 2014	8.169	8.233	8.159	8.191	1,606,874	+0.06(+0.72%)
Nov 12, 2014	8.212	8.244	8.116	8.132	1,563,562	-0.10(-1.17%)
Nov 11, 2014	8.239	8.255	8.177	8.228	1,087,376	-0.03(-0.32%)
Nov 10, 2014	8.249	8.255	8.191	8.255	2,199,280	+0.01(+0.13%)
Nov 07, 2014	8.233	8.292	8.170	8.244	2,639,154	+0.03(+0.39%)
Nov 06, 2014	8.303	8.304	8.201	8.212	2,369,172	-0.07(-0.84%)
Nov 05, 2014	8.356	8.367	8.249	8.281	2,867,405	-0.05(-0.64%)
Nov 04, 2014	8.319	8.345	8.228	8.335	2,910,869	-0.01(-0.13%)
Nov 03, 2014	8.255	8.351	8.223	8.345	2,787,059	+0.11(+1.30%)
Oct 31, 2014	8.223	8.276	8.169	8.239	3,257,965	+0.07(+0.85%)
Oct 30, 2014	8.175	8.175	8.084	8.169	3,501,271	+0.02(+0.20%)
Oct 29, 2014	8.137	8.185	8.084	8.153	3,759,039	+0.00(+0.00%)
Oct 28, 2014	8.127	8.164	8.073	8.153	3,217,859	+0.01(+0.13%)
Oct 27, 2014	8.116	8.100	8.046	8.143	3,671,742	+0.04(+0.53%)
Oct 24, 2014	8.116	8.153	8.020	8.100	4,626,055	+0.05(+0.66%)
Oct 23, 2014	7.886	8.068	7.849	8.046	6,169,029	+0.23(+2.94%)
Oct 22, 2014	7.763	7.902	7.753	7.817	4,830,487	+0.06(+0.83%)
Oct 21, 2014	7.710	7.758	7.689	7.753	8,785,048	+0.13(+1.68%)
Oct 20, 2014	7.582	7.630	7.518	7.625	11,940,056	+0.03(+0.42%)
Oct 17, 2014	7.731	7.731	7.577	7.593	7,099,603	-0.09(-1.11%)
Oct 16, 2014	7.763	7.763	7.614	7.678	6,717,737	-0.10(-1.24%)
Oct 15, 2014	7.790	7.881	7.683	7.774	6,939,051	-0.07(-0.95%)
Oct 14, 2014	7.683	7.854	7.662	7.849	3,970,250	+0.19(+2.44%)
Oct 13, 2014	7.635	7.731	7.635	7.662	3,152,048	+0.03(+0.35%)
Oct 10, 2014	7.635	7.721	7.606	7.635	5,410,364	+0.01(+0.07%)
Oct 09, 2014	7.630	7.715	7.598	7.630	4,593,705	+0.01(+0.07%)
Oct 08, 2014	7.486	7.646	7.454	7.625	3,387,161	+0.14(+1.93%)
Oct 07, 2014	7.507	7.566	7.475	7.480	2,835,990	-0.04(-0.57%)
Oct 06, 2014	7.523	7.566	7.480	7.523	2,400,440	+0.01(+0.14%)
Oct 03, 2014	7.475	7.518	7.438	7.513	3,175,459	+0.05(+0.72%)
Oct 02, 2014	7.454	7.523	7.387	7.459	3,207,442	+0.01(+0.07%)
Oct 01, 2014	7.443	7.496	7.406	7.454	2,746,187	+0.02(+0.28%)
Sep 30, 2014	7.549	7.559	7.422	7.433	3,017,779	-0.11(-1.40%)
Sep 29, 2014	7.544	7.544	7.443	7.538	1,734,269	-0.04(-0.56%)
Sep 26, 2014	7.464	7.591	7.449	7.581	1,998,438	+0.10(+1.27%)
Sep 25, 2014	7.565	7.565	7.462	7.485	1,474,356	-0.07(-0.91%)
Sep 24, 2014	7.581	7.686	7.544	7.554	3,387,095	-0.02(-0.21%)
Sep 23, 2014	7.670	7.692	7.570	7.570	2,352,976	-0.10(-1.31%)
Sep 22, 2014	7.728	7.742	7.655	7.670	4,016,458	-0.07(-0.95%)
Sep 19, 2014	7.839	7.839	7.707	7.744	4,617,564	-0.06(-0.74%)
Sep 18, 2014	7.913	7.924	7.792	7.802	3,926,580	-0.12(-1.53%)
Sep 17, 2014	7.940	8.003	7.839	7.924	4,536,487	-0.02(-0.27%)
Sep 16, 2014	7.871	7.987	7.845	7.945	3,100,390	+0.07(+0.94%)
Sep 15, 2014	7.966	8.008	7.861	7.871	2,062,942	-0.11(-1.39%)
Sep 12, 2014	8.288	8.288	7.898	7.982	4,973,427	-0.33(-4.00%)
Sep 11, 2014	8.288	8.378	8.278	8.315	1,397,584	+0.01(+0.06%)
Sep 10, 2014	8.489	8.494	8.294	8.310	1,708,702	-0.18(-2.18%)
Sep 09, 2014	8.526	8.579	8.489	8.494	1,925,013	-0.05(-0.56%)
Sep 08, 2014	8.505	8.547	8.500	8.542	2,977,373	+0.04(+0.43%)
Sep 05, 2014	8.447	8.510	8.421	8.505	2,815,957	+0.06(+0.69%)
Sep 04, 2014	8.457	8.516	8.410	8.447	3,808,060	-0.03(-0.37%)
Sep 03, 2014	8.489	8.489	8.442	8.479	2,302,300	+0.02(+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.