Corporate Office Properties (NY: OFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.51	21.94	21.38	21.93	970,458	+0.42(+1.97%)
Jun 29, 2016	21.61	21.68	21.30	21.51	776,087	+0.05(+0.24%)
Jun 28, 2016	21.02	21.48	20.85	21.45	1,628,022	+0.63(+3.01%)
Jun 27, 2016	20.72	20.83	20.30	20.83	2,030,459	+0.00(+0.00%)
Jun 24, 2016	20.21	20.92	20.12	20.83	1,646,328	+0.16(+0.78%)
Jun 23, 2016	20.69	20.80	20.63	20.67	676,808	+0.12(+0.61%)
Jun 22, 2016	20.68	20.72	20.54	20.54	705,446	-0.13(-0.64%)
Jun 21, 2016	20.40	20.75	20.30	20.67	981,729	+0.30(+1.48%)
Jun 20, 2016	20.31	20.54	20.27	20.37	543,017	+0.20(+0.98%)
Jun 17, 2016	20.10	20.20	19.98	20.17	1,094,719	-0.02(-0.11%)
Jun 16, 2016	20.06	20.22	19.92	20.20	580,070	+0.01(+0.04%)
Jun 15, 2016	20.18	20.36	20.11	20.19	506,468	-0.04(-0.22%)
Jun 14, 2016	20.22	20.31	20.06	20.23	648,311	-0.04(-0.18%)
Jun 13, 2016	20.31	20.52	20.23	20.27	522,505	+0.00(+0.00%)
Jun 10, 2016	20.19	20.34	20.08	20.27	784,065	-0.08(-0.40%)
Jun 09, 2016	20.16	20.40	20.06	20.35	2,170,171	+0.19(+0.95%)
Jun 08, 2016	20.00	20.20	19.96	20.16	508,583	+0.15(+0.73%)
Jun 07, 2016	20.10	20.17	19.99	20.01	649,825	-0.02(-0.11%)
Jun 06, 2016	19.93	20.20	19.81	20.03	655,366	+0.13(+0.66%)
Jun 03, 2016	20.02	20.29	19.84	19.90	1,064,634	-0.09(-0.44%)
Jun 02, 2016	19.79	19.99	19.56	19.99	596,923	+0.12(+0.59%)
Jun 01, 2016	19.78	20.03	19.71	19.87	1,077,467	+0.02(+0.11%)
May 31, 2016	19.83	19.91	19.62	19.85	727,302	+0.06(+0.30%)
May 27, 2016	19.59	19.79	19.79	19.79	372,693	+0.15(+0.75%)
May 26, 2016	19.58	19.70	19.53	19.64	513,748	+0.03(+0.15%)
May 25, 2016	19.62	19.64	19.34	19.62	441,398	+0.01(+0.07%)
May 24, 2016	19.19	19.64	19.17	19.60	787,824	+0.55(+2.89%)
May 23, 2016	19.09	19.15	18.95	19.05	420,083	+0.01(+0.04%)
May 20, 2016	18.93	19.12	18.84	19.04	479,271	+0.20(+1.05%)
May 19, 2016	18.82	18.93	18.64	18.84	326,807	-0.13(-0.70%)
May 18, 2016	19.34	19.39	18.81	18.98	597,286	-0.44(-2.27%)
May 17, 2016	19.78	19.81	19.31	19.42	774,724	-0.43(-2.18%)
May 16, 2016	19.68	19.86	19.61	19.85	730,460	+0.16(+0.82%)
May 13, 2016	19.70	19.70	19.42	19.69	491,404	-0.06(-0.30%)
May 12, 2016	19.62	19.78	19.52	19.75	340,608	+0.17(+0.86%)
May 11, 2016	19.85	19.86	19.44	19.58	566,385	-0.34(-1.70%)
May 10, 2016	20.00	20.00	19.73	19.92	516,949	+0.01(+0.07%)
May 09, 2016	19.65	19.94	19.61	19.90	752,118	+0.21(+1.08%)
May 06, 2016	19.42	19.70	19.34	19.69	623,642	+0.19(+0.98%)
May 05, 2016	19.44	19.52	19.30	19.50	759,502	+0.05(+0.26%)
May 04, 2016	19.00	19.67	18.98	19.45	1,671,688	+0.35(+1.85%)
May 03, 2016	19.26	19.42	18.98	19.09	868,309	-0.23(-1.22%)
May 02, 2016	18.89	19.43	18.70	19.33	814,125	+0.47(+2.49%)
Apr 29, 2016	18.80	19.02	18.48	18.86	848,055	-0.47(-2.43%)
Apr 28, 2016	19.17	19.40	19.17	19.33	412,271	+0.04(+0.19%)
Apr 27, 2016	19.30	19.37	19.14	19.29	457,081	-0.02(-0.11%)
Apr 26, 2016	19.39	19.53	19.17	19.31	886,685	-0.04(-0.23%)
Apr 25, 2016	18.98	19.36	18.89	19.36	603,774	+0.28(+1.46%)
Apr 22, 2016	19.04	19.17	18.94	19.08	574,639	+0.11(+0.58%)
Apr 21, 2016	19.23	19.34	18.95	18.97	1,001,707	-0.26(-1.34%)
Apr 20, 2016	19.43	19.45	19.20	19.23	401,547	-0.26(-1.32%)
Apr 19, 2016	19.56	19.59	19.40	19.48	291,003	+0.03(+0.15%)
Apr 18, 2016	19.31	19.48	19.26	19.45	351,217	+0.12(+0.65%)
Apr 15, 2016	19.24	19.51	19.24	19.33	1,155,992	+0.09(+0.46%)
Apr 14, 2016	19.31	19.37	19.24	19.24	402,446	-0.12(-0.61%)
Apr 13, 2016	19.59	19.62	19.25	19.36	367,775	-0.14(-0.72%)
Apr 12, 2016	19.45	19.60	19.37	19.50	1,183,301	+0.36(+1.88%)
Apr 11, 2016	19.33	19.39	19.12	19.14	325,588	-0.11(-0.57%)
Apr 08, 2016	19.12	19.35	19.04	19.25	360,251	+0.29(+1.51%)
Apr 07, 2016	19.06	19.15	18.90	18.96	877,443	-0.15(-0.81%)
Apr 06, 2016	19.01	19.18	18.82	19.12	583,663	+0.08(+0.42%)
Apr 05, 2016	18.79	19.17	18.78	19.04	1,273,193	+0.09(+0.46%)
Apr 04, 2016	19.28	19.31	18.94	18.95	854,546	-0.32(-1.68%)