Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.09	12.14	11.89	12.12	287,178	+0.10(+0.81%)
Mar 29, 2012	11.96	12.07	11.83	12.02	198,776	-0.04(-0.32%)
Mar 28, 2012	12.03	12.06	11.94	12.06	344,559	-0.04(-0.32%)
Mar 27, 2012	12.03	12.11	11.96	12.10	299,123	+0.04(+0.32%)
Mar 26, 2012	11.95	12.07	11.88	12.06	249,644	+0.27(+2.26%)
Mar 23, 2012	11.75	11.90	11.69	11.79	293,850	+0.08(+0.72%)
Mar 22, 2012	11.79	11.87	11.65	11.71	424,626	-0.14(-1.21%)
Mar 21, 2012	11.84	11.90	11.72	11.85	436,510	+0.05(+0.44%)
Mar 20, 2012	11.37	11.87	11.33	11.80	673,560	+0.39(+3.42%)
Mar 19, 2012	11.34	11.41	11.27	11.41	1,014,844	+0.07(+0.57%)
Mar 16, 2012	11.32	11.35	11.26	11.34	1,341,129	+0.05(+0.46%)
Mar 15, 2012	11.38	11.38	11.25	11.29	587,636	-0.06(-0.52%)
Mar 14, 2012	11.38	11.41	11.27	11.35	359,428	-0.05(-0.46%)
Mar 13, 2012	11.44	11.44	11.24	11.40	1,000,618	+0.07(+0.57%)
Mar 12, 2012	11.35	11.35	11.28	11.34	605,224	+0.06(+0.52%)
Mar 09, 2012	11.29	11.36	11.09	11.28	571,916	-0.04(-0.34%)
Mar 08, 2012	11.48	11.48	10.93	11.32	900,903	+0.31(+2.84%)
Mar 07, 2012	10.95	11.10	10.79	11.01	452,622	+0.07(+0.59%)
Mar 06, 2012	11.16	11.17	10.87	10.94	407,409	-0.33(-2.89%)
Mar 05, 2012	11.31	11.31	10.93	11.27	266,431	-0.06(-0.52%)
Mar 02, 2012	11.47	11.47	11.15	11.33	445,935	-0.16(-1.42%)
Mar 01, 2012	11.42	11.66	11.32	11.49	447,006	+0.09(+0.80%)
Feb 29, 2012	11.64	11.71	11.34	11.40	564,506	-0.25(-2.12%)
Feb 28, 2012	11.75	11.79	11.62	11.64	495,365	-0.12(-1.05%)
Feb 27, 2012	11.80	11.91	11.64	11.77	697,493	-0.10(-0.82%)
Feb 24, 2012	12.00	12.00	11.79	11.87	452,995	-0.10(-0.87%)
Feb 23, 2012	11.77	12.02	11.77	11.97	211,460	+0.16(+1.38%)
Feb 22, 2012	11.84	11.86	11.74	11.81	190,376	-0.03(-0.27%)
Feb 21, 2012	11.84	11.86	11.67	11.84	458,433	+0.01(+0.05%)
Feb 17, 2012	11.83	11.90	11.79	11.83	436,493	+0.03(+0.22%)
Feb 16, 2012	11.59	11.87	11.59	11.81	998,490	+0.23(+2.02%)
Feb 15, 2012	11.85	11.85	11.49	11.57	331,017	-0.24(-2.04%)
Feb 14, 2012	12.06	12.08	11.79	11.81	333,392	-0.29(-2.42%)
Feb 13, 2012	12.21	12.21	12.05	12.11	443,367	+0.02(+0.16%)
Feb 10, 2012	12.16	12.26	12.02	12.09	375,488	-0.21(-1.69%)
Feb 09, 2012	12.40	12.43	12.09	12.29	231,007	-0.12(-0.94%)
Feb 08, 2012	12.30	12.41	12.27	12.41	279,309	+0.08(+0.69%)
Feb 07, 2012	12.21	12.34	12.20	12.33	486,488	+0.08(+0.69%)
Feb 06, 2012	12.05	12.24	12.00	12.24	144,693	+0.13(+1.07%)
Feb 03, 2012	11.94	12.21	11.83	12.11	501,076	+0.31(+2.59%)
Feb 02, 2012	11.84	11.92	11.57	11.81	437,167	-0.03(-0.27%)
Feb 01, 2012	11.63	11.88	11.63	11.84	691,144	+0.23(+2.02%)
Jan 31, 2012	11.70	11.71	11.55	11.60	410,168	-0.07(-0.56%)
Jan 30, 2012	11.49	11.71	11.41	11.67	285,550	+0.11(+0.96%)
Jan 27, 2012	11.59	11.64	11.55	11.56	292,210	-0.10(-0.84%)
Jan 26, 2012	11.83	11.88	11.58	11.66	282,651	-0.10(-0.89%)
Jan 25, 2012	11.58	11.80	11.51	11.76	303,950	+0.18(+1.57%)
Jan 24, 2012	11.25	11.62	11.21	11.58	232,446	+0.27(+2.42%)
Jan 23, 2012	11.03	11.34	11.03	11.31	147,846	+0.29(+2.60%)
Jan 20, 2012	11.09	11.09	10.94	11.02	769,337	-0.07(-0.59%)
Jan 19, 2012	11.25	11.27	11.08	11.08	970,124	-0.10(-0.87%)
Jan 18, 2012	11.13	11.22	11.05	11.18	632,024	+0.02(+0.17%)
Jan 17, 2012	11.23	11.26	11.05	11.16	420,497	+0.03(+0.29%)
Jan 13, 2012	11.07	11.24	10.96	11.13	679,039	-0.01(-0.12%)
Jan 12, 2012	11.32	11.32	11.09	11.14	1,004,188	-0.15(-1.32%)
Jan 11, 2012	11.29	11.36	11.10	11.29	646,939	-0.03(-0.23%)
Jan 10, 2012	11.12	11.37	11.11	11.32	406,666	+0.32(+2.90%)
Jan 09, 2012	11.05	11.20	10.95	11.00	337,927	-0.05(-0.47%)
Jan 06, 2012	11.03	11.11	10.96	11.05	253,013	+0.05(+0.41%)
Jan 05, 2012	10.86	11.10	10.85	11.01	305,157	+0.10(+0.95%)