Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	6.982	7.273	6.903	7.065	3,240,682	+0.14(+1.98%)
Mar 28, 2008	7.094	7.094	6.894	6.928	1,336,231	-0.08(-1.19%)
Mar 27, 2008	7.303	7.303	6.978	7.011	1,431,826	-0.19(-2.66%)
Mar 26, 2008	7.319	7.336	7.169	7.203	1,371,408	-0.15(-2.04%)
Mar 25, 2008	7.348	7.373	7.178	7.353	1,970,665	+0.04(+0.57%)
Mar 24, 2008	7.269	7.344	7.211	7.311	2,357,908	+0.10(+1.33%)
Mar 21, 2008	7.028	7.240	7.003	7.215	2,345,298	+0.00(+0.00%)
Mar 20, 2008	7.028	7.240	7.003	7.215	2,345,298	+0.20(+2.85%)
Mar 19, 2008	7.144	7.223	6.994	7.015	1,831,823	-0.12(-1.69%)
Mar 18, 2008	7.123	7.186	6.865	7.136	1,806,841	+0.14(+2.03%)
Mar 17, 2008	6.911	7.132	6.786	6.994	1,906,721	-0.02(-0.36%)
Mar 14, 2008	7.153	7.269	6.849	7.019	2,818,073	-0.12(-1.63%)
Mar 13, 2008	6.949	7.144	6.765	7.136	2,454,406	+0.14(+2.03%)
Mar 12, 2008	7.123	7.257	6.965	6.994	2,009,703	-0.15(-2.04%)
Mar 11, 2008	6.790	7.140	6.694	7.140	2,877,725	+0.50(+7.53%)
Mar 10, 2008	6.799	6.840	6.624	6.640	1,880,555	-0.13(-1.97%)
Mar 07, 2008	6.686	6.878	6.565	6.774	2,449,235	+0.07(+1.12%)
Mar 06, 2008	6.915	6.928	6.686	6.699	4,682,408	-0.45(-6.24%)
Mar 05, 2008	7.099	7.219	7.032	7.144	2,391,815	+0.07(+1.06%)
Mar 04, 2008	7.028	7.119	6.903	7.069	3,090,650	+0.01(+0.12%)
Mar 03, 2008	7.019	7.123	6.861	7.061	2,800,859	+0.09(+1.25%)
Feb 29, 2008	6.894	6.994	6.882	6.974	3,028,117	+0.00(+0.06%)
Feb 28, 2008	7.082	7.123	6.967	6.969	1,920,404	-0.15(-2.16%)
Feb 27, 2008	7.040	7.140	6.957	7.123	5,256,775	+0.04(+0.59%)
Feb 26, 2008	7.069	7.173	6.999	7.082	4,624,573	+0.01(+0.12%)
Feb 25, 2008	6.961	7.078	6.865	7.074	8,073,499	+0.11(+1.62%)
Feb 22, 2008	6.940	6.969	6.840	6.961	4,561,140	+0.02(+0.30%)
Feb 21, 2008	7.478	7.482	6.874	6.940	8,879,037	+0.05(+0.79%)
Feb 20, 2008	6.844	6.965	6.786	6.886	5,529,419	-0.08(-1.20%)
Feb 19, 2008	7.207	7.219	6.940	6.969	2,523,315	-0.10(-1.36%)
Feb 18, 2008	7.040	7.094	6.978	7.065	0	+0.00(+0.00%)
Feb 15, 2008	7.040	7.094	6.978	7.065	3,424,452	-0.02(-0.24%)
Feb 14, 2008	7.415	7.432	7.061	7.082	3,427,138	-0.27(-3.68%)
Feb 13, 2008	7.461	7.569	7.273	7.353	4,036,977	-0.10(-1.40%)
Feb 12, 2008	7.219	7.494	7.123	7.457	6,261,437	+0.01(+0.17%)
Feb 11, 2008	7.673	7.707	7.432	7.444	2,235,110	-0.24(-3.14%)
Feb 08, 2008	7.828	7.886	7.636	7.686	1,797,255	-0.20(-2.59%)
Feb 07, 2008	7.623	7.890	7.603	7.890	1,547,581	+0.24(+3.10%)
Feb 06, 2008	7.915	7.952	7.653	7.653	1,761,411	-0.20(-2.49%)
Feb 05, 2008	7.803	8.015	7.711	7.848	4,892,229	-0.13(-1.62%)
Feb 04, 2008	8.040	8.119	7.828	7.977	2,133,876	-0.10(-1.24%)
Feb 01, 2008	7.869	8.082	7.811	8.077	3,074,826	+0.24(+3.03%)
Jan 31, 2008	7.648	7.902	7.623	7.840	2,843,919	+0.11(+1.40%)
Jan 30, 2008	7.757	7.911	7.636	7.732	4,413,076	-0.03(-0.43%)
Jan 29, 2008	7.728	7.836	7.523	7.765	1,921,942	+0.11(+1.41%)
Jan 28, 2008	7.411	7.719	7.278	7.657	1,675,735	+0.27(+3.61%)
Jan 25, 2008	7.353	7.540	7.278	7.390	4,036,526	+0.09(+1.20%)
Jan 24, 2008	7.319	7.411	7.065	7.303	3,838,026	+0.05(+0.69%)
Jan 23, 2008	6.524	7.294	6.382	7.253	4,744,858	+0.62(+9.36%)
Jan 22, 2008	6.365	6.707	6.315	6.632	5,514,411	+0.09(+1.40%)
Jan 21, 2008	6.753	6.832	6.457	6.540	0	+0.00(+0.00%)
Jan 18, 2008	6.753	6.832	6.457	6.540	6,961,693	-0.17(-2.48%)
Jan 17, 2008	6.932	6.957	6.674	6.707	2,405,988	-0.27(-3.94%)
Jan 16, 2008	6.828	7.049	6.815	6.982	3,571,610	+0.12(+1.82%)
Jan 15, 2008	6.865	6.928	6.769	6.857	2,011,560	-0.11(-1.61%)
Jan 14, 2008	6.936	7.019	6.769	6.969	2,280,960	+0.10(+1.46%)
Jan 11, 2008	6.869	7.065	6.653	6.869	2,143,980	-0.01(-0.12%)
Jan 10, 2008	6.715	7.019	6.590	6.878	2,860,864	+0.09(+1.29%)
Jan 09, 2008	6.686	6.819	6.453	6.790	2,962,199	+0.09(+1.31%)
Jan 08, 2008	6.974	7.169	6.690	6.703	2,155,454	-0.27(-3.83%)
Jan 07, 2008	6.882	7.024	6.769	6.969	2,326,048	+0.14(+2.07%)
Jan 04, 2008	6.974	6.978	6.782	6.828	2,472,834	-0.18(-2.56%)
Jan 03, 2008	7.215	7.290	6.994	7.007	2,167,176	-0.23(-3.22%)
Jan 02, 2008	7.332	7.390	7.198	7.240	1,891,372	-0.23(-3.07%)
Jan 01, 2008	7.336	7.657	7.336	7.469	0	+0.00(+0.00%)
Dec 31, 2007	7.336	7.657	7.336	7.469	2,951,766	+0.06(+0.84%)
Dec 28, 2007	7.648	7.648	7.407	7.407	1,959,513	-0.14(-1.88%)
Dec 27, 2007	7.711	7.732	7.528	7.548	1,951,870	-0.20(-2.53%)
Dec 26, 2007	7.832	7.832	7.703	7.744	1,689,331	-0.09(-1.17%)
Dec 24, 2007	7.594	7.836	7.519	7.836	1,579,052	+0.26(+3.47%)
Dec 21, 2007	7.661	7.673	7.473	7.573	2,501,141	+0.05(+0.61%)
Dec 20, 2007	7.628	7.703	7.503	7.528	1,452,065	-0.08(-1.04%)
Dec 19, 2007	7.498	7.644	7.432	7.607	1,895,621	+0.11(+1.44%)
Dec 18, 2007	7.661	7.740	7.361	7.498	2,948,300	-0.15(-2.01%)
Dec 17, 2007	7.748	7.778	7.573	7.653	4,444,535	-0.09(-1.18%)
Dec 14, 2007	7.957	8.019	7.732	7.744	2,317,207	-0.29(-3.58%)
Dec 13, 2007	8.194	8.227	7.944	8.032	2,520,773	-0.20(-2.48%)
Dec 12, 2007	8.590	8.823	8.136	8.236	3,385,264	-0.18(-2.18%)
Dec 11, 2007	8.644	8.831	8.336	8.419	5,090,991	-0.23(-2.65%)
Dec 10, 2007	8.632	8.723	8.515	8.648	3,456,379	+0.09(+1.07%)
Dec 07, 2007	8.682	8.761	8.557	8.557	1,722,189	-0.07(-0.77%)
Dec 06, 2007	8.369	8.648	8.369	8.623	3,416,639	+0.27(+3.19%)
Dec 05, 2007	8.277	8.394	8.232	8.357	2,437,233	+0.14(+1.72%)
Dec 04, 2007	8.411	8.411	8.202	8.215	1,239,016	-0.24(-2.81%)
Dec 03, 2007	8.607	8.607	8.357	8.452	2,340,252	-0.09(-1.02%)
Nov 30, 2007	8.711	8.927	8.427	8.540	2,847,162	-0.10(-1.16%)
Nov 29, 2007	8.615	8.748	8.494	8.640	1,074,763	-0.05(-0.53%)
Nov 28, 2007	8.461	8.769	8.461	8.686	1,545,068	+0.27(+3.22%)
Nov 27, 2007	8.336	8.419	8.227	8.415	2,269,197	+0.10(+1.15%)
Nov 26, 2007	8.632	8.690	8.298	8.319	2,882,296	-0.31(-3.62%)
Nov 23, 2007	8.573	8.677	8.507	8.632	383,360	+0.15(+1.82%)
Nov 21, 2007	8.452	8.486	8.369	8.477	2,096,601	-0.07(-0.78%)
Nov 20, 2007	8.582	8.715	8.419	8.544	3,190,751	-0.03(-0.39%)
Nov 19, 2007	8.777	8.886	8.569	8.577	1,607,911	-0.33(-3.74%)
Nov 16, 2007	9.248	9.248	8.827	8.911	2,016,424	-0.28(-3.08%)
Nov 15, 2007	9.144	9.290	9.019	9.194	2,647,555	+0.00(+0.00%)
Nov 14, 2007	9.381	9.477	9.165	9.194	1,653,227	-0.09(-0.99%)
Nov 13, 2007	9.036	9.386	9.036	9.286	1,980,769	+0.26(+2.91%)
Nov 12, 2007	9.040	9.248	9.019	9.023	2,081,000	-0.06(-0.64%)
Nov 09, 2007	9.061	9.211	8.969	9.081	2,260,315	-0.09(-0.95%)
Nov 08, 2007	9.223	9.290	9.090	9.169	3,509,987	-0.05(-0.59%)
Nov 07, 2007	9.515	9.515	9.186	9.223	1,976,912	-0.36(-3.74%)
Nov 06, 2007	9.752	9.823	9.490	9.581	4,409,488	-0.16(-1.63%)
Nov 05, 2007	9.860	9.948	9.665	9.740	2,476,058	-0.24(-2.38%)
Nov 02, 2007	10.24	10.24	9.894	9.977	2,085,799	-0.30(-2.88%)
Nov 01, 2007	10.14	10.49	10.11	10.27	3,368,389	-0.50(-4.68%)
Oct 31, 2007	10.54	10.78	10.47	10.78	1,649,627	+0.26(+2.50%)
Oct 30, 2007	10.29	10.51	10.25	10.51	1,122,716	+0.18(+1.69%)
Oct 29, 2007	10.55	10.57	10.34	10.34	1,277,548	-0.13(-1.27%)
Oct 26, 2007	10.50	10.61	10.35	10.47	1,239,620	+0.06(+0.56%)
Oct 25, 2007	10.36	10.49	10.29	10.41	2,139,330	+0.05(+0.44%)
Oct 24, 2007	10.35	10.49	10.16	10.37	2,538,774	-0.02(-0.16%)
Oct 23, 2007	10.45	10.51	10.28	10.39	2,578,382	-0.01(-0.12%)
Oct 22, 2007	10.15	10.40	10.10	10.40	2,598,787	+0.19(+1.88%)
Oct 19, 2007	10.52	10.53	10.20	10.21	2,806,430	-0.33(-3.16%)
Oct 18, 2007	10.62	10.76	10.43	10.54	749,677	-0.13(-1.25%)
Oct 17, 2007	10.86	10.86	10.42	10.67	1,424,939	-0.06(-0.54%)
Oct 16, 2007	10.87	10.87	10.73	10.73	1,499,835	-0.08(-0.69%)
Oct 15, 2007	11.07	11.12	10.73	10.81	1,158,243	-0.22(-1.97%)
Oct 12, 2007	11.24	11.25	11.02	11.02	561,238	-0.17(-1.49%)
Oct 11, 2007	11.18	11.28	11.11	11.19	1,570,170	+0.05(+0.49%)
Oct 10, 2007	10.86	11.18	10.82	11.14	1,393,253	+0.19(+1.71%)
Oct 09, 2007	10.97	11.00	10.74	10.95	1,562,488	+0.01(+0.08%)
Oct 08, 2007	10.84	11.00	10.73	10.94	1,195,691	+0.04(+0.38%)
Oct 05, 2007	10.54	10.90	10.47	10.90	2,314,567	+0.40(+3.81%)
Oct 04, 2007	10.41	10.51	10.39	10.50	1,550,246	+0.09(+0.84%)
Oct 03, 2007	10.44	10.52	10.38	10.41	2,016,664	-0.21(-1.96%)
Oct 02, 2007	10.58	10.68	10.48	10.62	2,236,070	-0.05(-0.43%)
Oct 01, 2007	10.57	10.73	10.54	10.66	1,594,895	+0.12(+1.15%)
Sep 28, 2007	10.61	10.66	10.46	10.54	2,087,479	-0.10(-0.94%)
Sep 27, 2007	10.54	10.71	10.54	10.64	2,060,113	+0.11(+1.03%)
Sep 26, 2007	10.56	10.61	10.46	10.54	2,102,122	+0.05(+0.44%)
Sep 25, 2007	10.41	10.58	10.41	10.49	2,159,254	-0.06(-0.55%)
Sep 24, 2007	10.53	10.64	10.51	10.55	1,272,747	+0.08(+0.80%)
Sep 21, 2007	10.71	10.80	10.46	10.46	4,041,730	-0.22(-2.07%)
Sep 20, 2007	10.96	10.99	10.57	10.69	2,273,038	-0.31(-2.80%)
Sep 19, 2007	10.97	11.20	10.96	10.99	1,110,953	+0.07(+0.61%)
Sep 18, 2007	10.62	10.93	10.59	10.93	945,799	+0.35(+3.31%)
Sep 17, 2007	10.60	10.69	10.57	10.58	749,437	-0.10(-0.94%)
Sep 14, 2007	10.46	10.68	10.40	10.68	1,073,505	+0.15(+1.38%)
Sep 13, 2007	10.28	10.56	10.27	10.53	1,665,950	+0.28(+2.72%)
Sep 12, 2007	10.21	10.31	10.16	10.25	1,599,936	-0.01(-0.08%)
Sep 11, 2007	10.25	10.39	10.21	10.26	1,246,102	+0.03(+0.28%)
Sep 10, 2007	10.36	10.40	10.19	10.23	1,427,100	-0.10(-0.97%)
Sep 07, 2007	10.34	10.34	10.19	10.33	1,384,131	-0.10(-0.92%)
Sep 06, 2007	10.46	10.49	10.34	10.43	1,328,199	+0.00(+0.00%)
Sep 05, 2007	10.66	10.69	10.43	10.43	874,984	-0.34(-3.17%)
Sep 04, 2007	10.69	10.86	10.66	10.77	611,888	+0.03(+0.27%)
Aug 31, 2007	10.76	10.84	10.62	10.74	1,386,771	+0.13(+1.22%)
Aug 30, 2007	10.46	10.65	10.43	10.61	755,679	+0.06(+0.55%)
Aug 29, 2007	10.32	10.55	10.26	10.55	779,684	+0.31(+3.01%)
Aug 28, 2007	10.48	10.56	10.24	10.24	1,013,013	-0.24(-2.30%)
Aug 27, 2007	10.73	10.78	10.49	10.49	674,301	-0.27(-2.52%)
Aug 24, 2007	10.62	10.76	10.56	10.76	699,507	+0.07(+0.66%)
Aug 23, 2007	10.75	10.84	10.65	10.69	1,708,679	-0.04(-0.35%)
Aug 22, 2007	10.79	10.89	10.72	10.72	1,060,783	+0.04(+0.39%)
Aug 21, 2007	10.49	10.79	10.48	10.68	1,701,958	+0.12(+1.10%)
Aug 20, 2007	10.31	10.66	10.22	10.56	1,974,175	+0.25(+2.42%)
Aug 17, 2007	10.17	10.34	9.985	10.31	2,100,202	+0.36(+3.64%)
Aug 16, 2007	9.706	10.06	9.648	9.952	2,941,087	+0.22(+2.31%)
Aug 15, 2007	9.748	10.14	9.719	9.727	1,917,043	-0.05(-0.51%)
Aug 14, 2007	9.977	10.04	9.777	9.777	3,540,985	-0.27(-2.74%)
Aug 13, 2007	10.02	10.26	9.894	10.05	2,114,365	+0.12(+1.22%)
Aug 10, 2007	10.03	10.11	9.794	9.931	2,591,208	-0.22(-2.14%)
Aug 09, 2007	10.16	10.32	9.998	10.15	3,163,865	-0.19(-1.85%)
Aug 08, 2007	10.10	10.50	9.902	10.34	2,446,011	+0.24(+2.39%)
Aug 07, 2007	10.14	10.31	9.919	10.10	2,134,529	-0.07(-0.66%)
Aug 06, 2007	9.915	10.21	9.648	10.16	3,209,367	+0.27(+2.69%)
Aug 03, 2007	9.869	10.15	9.856	9.898	1,646,266	-0.25(-2.50%)
Aug 02, 2007	9.990	10.21	9.894	10.15	2,055,000	+0.14(+1.41%)
Aug 01, 2007	10.05	10.17	9.723	10.01	3,844,822	-0.04(-0.37%)
Jul 31, 2007	10.51	10.66	9.931	10.05	6,247,718	-0.34(-3.29%)
Jul 30, 2007	10.39	10.48	10.25	10.39	2,745,426	-0.01(-0.12%)
Jul 27, 2007	10.30	10.75	10.30	10.40	2,817,233	-0.27(-2.57%)
Jul 26, 2007	10.81	10.90	10.34	10.68	3,056,323	-0.22(-1.99%)
Jul 25, 2007	11.41	11.65	10.85	10.89	5,201,549	-0.20(-1.80%)
Jul 24, 2007	11.11	11.30	11.08	11.09	2,864,520	-0.06(-0.52%)
Jul 23, 2007	11.41	11.51	11.12	11.15	1,282,349	-0.24(-2.09%)
Jul 20, 2007	11.64	11.66	11.37	11.39	1,992,419	-0.25(-2.15%)
Jul 19, 2007	11.70	11.73	11.61	11.64	1,363,006	+0.01(+0.11%)
Jul 18, 2007	11.63	11.71	11.37	11.63	1,626,102	-0.11(-0.96%)
Jul 17, 2007	11.80	11.87	11.69	11.74	1,169,526	-0.02(-0.18%)
Jul 16, 2007	11.86	12.03	11.76	11.76	874,023	-0.15(-1.22%)
Jul 13, 2007	11.76	11.91	11.70	11.91	860,581	+0.16(+1.38%)
Jul 12, 2007	11.60	11.79	11.60	11.74	1,563,209	+0.16(+1.37%)
Jul 11, 2007	11.75	11.78	11.59	11.59	1,794,617	-0.16(-1.38%)
Jul 10, 2007	11.53	11.88	11.53	11.75	2,364,017	-0.15(-1.30%)
Jul 09, 2007	11.96	11.99	11.77	11.90	785,445	-0.00(-0.03%)
Jul 06, 2007	11.79	11.96	11.65	11.91	2,426,910	+0.08(+0.70%)
Jul 05, 2007	11.91	11.96	11.77	11.82	1,781,655	+0.00(+0.00%)
Jul 03, 2007	11.96	11.99	11.74	11.82	920,593	-0.05(-0.39%)
Jul 02, 2007	11.91	11.93	11.76	11.87	2,242,640	-0.04(-0.31%)
Jun 29, 2007	11.98	12.08	11.82	11.91	2,154,453	+0.00(+0.03%)
Jun 28, 2007	11.93	12.10	11.84	11.90	2,594,168	-0.02(-0.14%)
Jun 27, 2007	11.77	12.01	11.77	11.92	5,257,003	+0.08(+0.63%)
Jun 26, 2007	12.07	12.07	11.79	11.84	2,242,552	-0.18(-1.52%)
Jun 25, 2007	12.08	12.18	11.98	12.03	4,387,643	-0.05(-0.45%)
Jun 22, 2007	12.12	12.18	12.03	12.08	1,729,564	-0.06(-0.48%)
Jun 21, 2007	12.23	12.24	12.01	12.14	1,294,592	-0.13(-1.09%)
Jun 20, 2007	12.49	12.49	12.23	12.27	1,809,980	-0.21(-1.70%)
Jun 19, 2007	12.36	12.48	12.26	12.48	1,655,148	+0.09(+0.71%)
Jun 18, 2007	12.39	12.47	12.27	12.40	2,218,066	+0.01(+0.10%)
Jun 15, 2007	12.29	12.51	12.28	12.38	2,206,304	+0.19(+1.57%)
Jun 14, 2007	12.23	12.36	12.14	12.19	2,259,595	-0.08(-0.68%)
Jun 13, 2007	12.21	12.34	12.11	12.28	2,188,780	+0.17(+1.41%)
Jun 12, 2007	12.26	12.26	12.06	12.11	1,757,890	-0.18(-1.49%)
Jun 11, 2007	12.46	12.46	12.26	12.29	1,170,006	-0.19(-1.54%)
Jun 08, 2007	12.36	12.50	12.25	12.48	3,221,238	+0.12(+0.94%)
Jun 07, 2007	12.92	13.01	12.36	12.36	2,239,671	-0.55(-4.29%)
Jun 06, 2007	12.93	13.01	12.82	12.92	1,702,438	-0.09(-0.70%)
Jun 05, 2007	13.21	13.26	12.99	13.01	1,587,694	-0.22(-1.67%)
Jun 04, 2007	13.17	13.28	13.15	13.23	1,546,165	+0.02(+0.19%)
Jun 01, 2007	13.26	13.35	13.19	13.21	1,508,477	-0.05(-0.35%)
May 31, 2007	13.33	13.35	13.13	13.25	2,288,937	-0.02(-0.13%)
May 30, 2007	13.22	13.34	13.22	13.27	3,485,053	+0.03(+0.22%)
May 29, 2007	13.21	13.59	13.16	13.24	2,473,960	+0.24(+1.86%)
May 25, 2007	13.14	13.18	12.94	13.00	1,040,138	+0.00(+0.03%)
May 24, 2007	13.23	13.25	12.91	12.99	1,363,967	-0.22(-1.70%)
May 23, 2007	13.36	13.51	13.22	13.22	1,157,053	-0.07(-0.53%)
May 22, 2007	13.25	13.42	13.14	13.29	1,128,189	+0.11(+0.82%)
May 21, 2007	13.11	13.36	13.05	13.18	1,238,900	+0.12(+0.92%)
May 18, 2007	13.17	13.18	12.96	13.06	1,783,601	-0.07(-0.54%)
May 17, 2007	13.32	13.41	13.12	13.13	1,073,986	-0.22(-1.65%)
May 16, 2007	13.46	13.51	13.29	13.35	894,428	-0.10(-0.77%)
May 15, 2007	13.73	13.75	13.44	13.46	819,609	-0.22(-1.58%)
May 14, 2007	13.78	13.81	13.65	13.67	694,086	-0.07(-0.55%)
May 11, 2007	13.63	13.82	13.63	13.75	696,146	+0.12(+0.92%)
May 10, 2007	13.71	13.81	13.56	13.62	592,444	-0.16(-1.18%)
May 09, 2007	13.70	13.93	13.69	13.78	863,941	+0.09(+0.64%)
May 08, 2007	13.70	13.77	13.68	13.70	563,638	-0.06(-0.45%)
May 07, 2007	13.77	13.87	13.72	13.76	712,193	+0.05(+0.36%)
May 04, 2007	13.75	13.83	13.68	13.71	1,387,011	-0.08(-0.60%)
May 03, 2007	13.78	13.86	13.68	13.79	903,430	+0.15(+1.10%)
May 02, 2007	13.53	13.81	13.41	13.64	1,341,402	+0.07(+0.49%)
May 01, 2007	13.75	13.79	13.40	13.58	1,006,798	-0.12(-0.88%)
Apr 30, 2007	13.91	13.95	13.63	13.70	1,037,018	-0.17(-1.23%)
Apr 27, 2007	13.91	13.99	13.86	13.87	1,086,228	-0.07(-0.51%)
Apr 26, 2007	14.00	14.03	13.86	13.94	797,447	-0.05(-0.39%)
Apr 25, 2007	14.06	14.13	13.82	13.99	1,397,094	-0.02(-0.12%)
Apr 24, 2007	14.14	14.14	13.91	14.01	614,769	-0.07(-0.47%)
Apr 23, 2007	13.87	14.16	13.87	14.08	850,739	+0.19(+1.35%)
Apr 20, 2007	13.77	13.91	13.75	13.89	1,122,764	+0.17(+1.28%)
Apr 19, 2007	13.78	13.80	13.68	13.71	1,254,264	-0.09(-0.66%)
Apr 18, 2007	13.96	13.96	13.79	13.81	1,125,164	-0.17(-1.19%)
Apr 17, 2007	13.68	14.00	13.68	13.97	1,305,634	+0.28(+2.07%)
Apr 16, 2007	13.73	13.81	13.61	13.69	804,409	+0.01(+0.09%)
Apr 13, 2007	13.64	13.70	13.56	13.68	508,186	+0.07(+0.52%)
Apr 12, 2007	13.63	13.68	13.52	13.61	861,061	-0.08(-0.61%)
Apr 11, 2007	13.91	13.91	13.60	13.69	1,321,478	-0.17(-1.26%)
Apr 10, 2007	13.88	13.96	13.82	13.86	767,681	+0.00(+0.00%)
Apr 09, 2007	13.87	13.97	13.79	13.86	1,144,320	+0.05(+0.36%)
Apr 05, 2007	13.79	13.88	13.75	13.81	491,143	-0.01(-0.09%)
Apr 04, 2007	13.77	13.86	13.64	13.83	1,011,092	+0.06(+0.45%)
Apr 03, 2007	13.77	13.86	13.76	13.76	1,195,931	+0.04(+0.30%)

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.