Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	18.56	18.92	18.34	18.69	855,603	+0.43(+2.38%)
Aug 30, 2007	17.89	18.26	17.83	18.26	811,082	+0.22(+1.23%)
Aug 29, 2007	17.54	18.04	17.50	18.04	616,811	+0.26(+1.47%)
Aug 28, 2007	18.53	18.60	17.77	17.77	919,753	-0.91(-4.87%)
Aug 27, 2007	18.93	19.06	18.67	18.68	410,802	-0.37(-1.94%)
Aug 24, 2007	19.09	19.21	18.90	19.05	483,452	+0.01(+0.05%)
Aug 23, 2007	19.64	19.75	19.01	19.04	695,936	-0.47(-2.41%)
Aug 22, 2007	19.74	19.89	19.28	19.51	568,041	-0.12(-0.60%)
Aug 21, 2007	19.27	19.72	19.13	19.63	568,446	+0.25(+1.27%)
Aug 20, 2007	19.26	19.45	18.95	19.39	656,070	+0.17(+0.87%)
Aug 17, 2007	19.47	19.77	18.87	19.22	991,795	+0.59(+3.16%)
Aug 16, 2007	17.49	18.64	17.39	18.63	1,218,243	+1.03(+5.87%)
Aug 15, 2007	17.82	18.44	17.56	17.60	711,721	-0.22(-1.25%)
Aug 14, 2007	18.16	18.45	17.82	17.82	443,586	-0.42(-2.28%)
Aug 13, 2007	18.58	18.68	18.12	18.23	592,325	-0.07(-0.38%)
Aug 10, 2007	18.90	18.90	18.19	18.30	726,696	-0.89(-4.66%)
Aug 09, 2007	18.39	19.26	18.23	19.20	1,554,777	+0.62(+3.35%)
Aug 08, 2007	17.79	18.64	17.55	18.58	1,427,287	+0.97(+5.53%)
Aug 07, 2007	17.43	17.89	17.31	17.60	1,819,674	+0.03(+0.20%)
Aug 06, 2007	17.57	18.12	16.98	17.57	1,834,852	-0.60(-3.29%)
Aug 03, 2007	18.20	18.83	18.06	18.17	1,120,095	-0.67(-3.54%)
Aug 02, 2007	18.83	19.08	18.17	18.83	1,852,255	+0.00(+0.00%)
Aug 01, 2007	19.19	19.40	18.36	18.83	911,456	-0.41(-2.13%)
Jul 31, 2007	19.12	19.38	18.62	19.24	920,360	+0.30(+1.56%)
Jul 30, 2007	18.85	19.02	18.36	18.95	767,978	+0.06(+0.31%)
Jul 27, 2007	19.20	19.92	18.89	18.89	672,462	-0.76(-3.85%)
Jul 26, 2007	19.91	19.91	19.19	19.64	1,217,636	-0.53(-2.65%)
Jul 25, 2007	20.45	20.63	19.90	20.18	877,458	-0.05(-0.27%)
Jul 24, 2007	20.21	20.54	20.14	20.23	826,664	-0.23(-1.11%)
Jul 23, 2007	20.77	20.88	20.44	20.46	791,453	-0.31(-1.50%)
Jul 20, 2007	21.02	21.04	20.45	20.77	1,045,220	-0.30(-1.41%)
Jul 19, 2007	21.24	21.25	20.99	21.07	243,850	-0.00(-0.02%)
Jul 18, 2007	21.03	21.08	20.66	21.07	669,831	+0.02(+0.12%)
Jul 17, 2007	21.29	21.35	21.05	21.05	356,771	-0.25(-1.16%)
Jul 16, 2007	21.59	21.85	21.29	21.29	721,029	-0.35(-1.60%)
Jul 13, 2007	21.54	21.66	21.38	21.64	329,451	+0.10(+0.46%)
Jul 12, 2007	21.43	21.57	21.22	21.54	401,696	+0.21(+0.97%)
Jul 11, 2007	21.25	21.45	21.10	21.33	469,691	+0.04(+0.21%)
Jul 10, 2007	21.70	21.79	21.20	21.29	848,318	-0.60(-2.73%)
Jul 09, 2007	22.06	22.06	21.78	21.89	347,664	+0.01(+0.05%)
Jul 06, 2007	22.11	22.16	21.82	21.88	434,277	-0.28(-1.27%)
Jul 05, 2007	22.04	22.33	21.89	22.16	614,787	+0.19(+0.88%)
Jul 03, 2007	22.29	22.29	21.92	21.97	463,620	-0.38(-1.68%)
Jul 02, 2007	21.99	22.42	21.99	22.34	584,837	+0.43(+1.98%)
Jun 29, 2007	22.04	22.23	21.75	21.91	706,864	-0.04(-0.18%)
Jun 28, 2007	22.23	22.49	21.95	21.95	1,315,176	-0.26(-1.16%)
Jun 27, 2007	21.82	22.23	21.67	22.20	952,536	+0.30(+1.35%)
Jun 26, 2007	21.72	22.13	21.69	21.91	1,432,953	+0.18(+0.84%)
Jun 25, 2007	21.73	21.87	21.52	21.72	1,568,336	-0.01(-0.02%)
Jun 22, 2007	21.34	21.73	21.31	21.73	1,991,888	+0.31(+1.45%)
Jun 21, 2007	21.37	21.55	21.07	21.42	818,165	+0.04(+0.21%)
Jun 20, 2007	22.12	22.12	21.35	21.37	805,011	-0.74(-3.33%)
Jun 19, 2007	21.97	22.15	21.72	22.11	707,876	+0.13(+0.58%)
Jun 18, 2007	22.43	22.48	21.92	21.98	973,380	-0.26(-1.16%)
Jun 15, 2007	22.54	22.60	22.13	22.24	1,063,028	+0.08(+0.36%)
Jun 14, 2007	22.60	22.64	22.09	22.16	709,292	-0.46(-2.03%)
Jun 13, 2007	22.54	22.69	22.39	22.62	1,303,236	+0.17(+0.75%)
Jun 12, 2007	22.87	22.87	22.29	22.45	970,547	-0.43(-1.86%)
Jun 11, 2007	23.25	23.25	22.82	22.87	1,017,496	-0.45(-1.93%)
Jun 08, 2007	22.93	23.42	22.77	23.32	579,171	+0.32(+1.37%)
Jun 07, 2007	23.63	23.63	22.86	23.01	1,243,943	-0.68(-2.86%)
Jun 06, 2007	23.72	23.94	23.51	23.68	1,020,329	-0.21(-0.87%)
Jun 05, 2007	24.19	24.19	23.88	23.89	1,674,780	-0.30(-1.23%)
Jun 04, 2007	23.50	24.19	23.50	24.19	1,428,906	+0.67(+2.84%)