Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.20	21.34	21.04	21.04	255,992	-0.17(-0.79%)
Sep 28, 2006	21.29	21.32	21.13	21.20	223,614	-0.04(-0.19%)
Sep 27, 2006	21.02	21.26	20.97	21.24	192,045	+0.16(+0.77%)
Sep 26, 2006	21.00	21.21	20.95	21.08	200,342	+0.14(+0.68%)
Sep 25, 2006	20.95	21.08	20.71	20.94	217,341	-0.02(-0.12%)
Sep 22, 2006	20.63	20.98	20.44	20.96	297,477	+0.30(+1.46%)
Sep 21, 2006	21.20	21.20	20.63	20.66	260,242	-0.51(-2.43%)
Sep 20, 2006	21.08	21.45	21.01	21.17	312,857	+0.17(+0.82%)
Sep 19, 2006	20.89	21.04	20.69	21.00	294,644	+0.11(+0.54%)
Sep 18, 2006	20.93	21.03	20.76	20.89	306,786	-0.06(-0.31%)
Sep 15, 2006	21.05	21.08	20.91	20.95	634,214	+0.05(+0.24%)
Sep 14, 2006	20.93	20.97	20.75	20.90	242,029	-0.14(-0.68%)
Sep 13, 2006	20.66	21.09	20.62	21.05	432,051	+0.35(+1.67%)
Sep 12, 2006	20.41	20.70	20.16	20.70	544,162	+0.29(+1.40%)
Sep 11, 2006	20.35	20.51	20.18	20.41	163,106	-0.03(-0.17%)
Sep 08, 2006	20.38	20.45	20.13	20.45	208,841	+0.04(+0.22%)
Sep 07, 2006	20.61	20.61	20.26	20.40	403,315	-0.28(-1.34%)
Sep 06, 2006	20.80	20.81	20.54	20.68	522,104	-0.25(-1.18%)
Sep 05, 2006	20.77	21.00	20.77	20.93	406,957	+0.11(+0.55%)
Sep 01, 2006	20.98	20.98	20.72	20.81	219,162	-0.10(-0.47%)
Aug 31, 2006	21.00	21.09	20.90	20.91	274,408	-0.01(-0.05%)
Aug 30, 2006	20.98	21.12	20.82	20.92	305,977	-0.25(-1.17%)
Aug 29, 2006	21.13	21.24	20.90	21.17	212,889	+0.01(+0.07%)
Aug 28, 2006	20.71	21.15	20.71	21.15	191,438	+0.40(+1.93%)
Aug 25, 2006	20.93	21.09	20.75	20.75	149,750	-0.20(-0.94%)
Aug 24, 2006	20.80	21.00	20.71	20.95	292,823	+0.20(+0.95%)
Aug 23, 2006	21.02	21.02	20.56	20.75	268,134	-0.22(-1.04%)
Aug 22, 2006	20.58	20.97	20.57	20.97	187,593	+0.34(+1.63%)
Aug 21, 2006	20.51	20.66	20.46	20.64	158,452	+0.03(+0.17%)
Aug 18, 2006	20.61	20.70	20.38	20.60	219,567	+0.04(+0.22%)
Aug 17, 2006	20.29	20.66	20.26	20.56	251,945	+0.23(+1.14%)
Aug 16, 2006	20.07	20.36	20.07	20.32	262,468	+0.24(+1.18%)
Aug 15, 2006	20.01	20.13	19.96	20.09	326,213	+0.33(+1.68%)
Aug 14, 2006	19.64	20.06	19.59	19.76	298,287	+0.23(+1.19%)
Aug 11, 2006	19.63	19.63	19.38	19.52	279,669	-0.22(-1.10%)
Aug 10, 2006	19.41	19.78	19.23	19.74	520,282	+0.34(+1.76%)
Aug 09, 2006	19.37	19.43	19.23	19.40	473,131	+0.15(+0.80%)
Aug 08, 2006	19.74	19.76	19.24	19.25	246,886	-0.49(-2.50%)
Aug 07, 2006	19.75	19.86	19.56	19.74	383,078	-0.00(-0.02%)
Aug 04, 2006	19.57	19.80	19.57	19.75	541,531	+0.30(+1.55%)
Aug 03, 2006	19.15	19.52	19.15	19.45	626,929	+0.11(+0.59%)
Aug 02, 2006	19.35	19.37	19.16	19.33	383,685	+0.04(+0.20%)
Aug 01, 2006	19.46	19.46	19.15	19.29	328,642	-0.17(-0.86%)
Jul 31, 2006	19.54	19.68	19.38	19.46	364,461	-0.18(-0.93%)
Jul 28, 2006	19.47	19.80	19.47	19.64	535,460	+0.20(+1.02%)
Jul 27, 2006	19.59	19.75	19.15	19.45	343,010	-0.05(-0.28%)
Jul 26, 2006	19.42	19.60	19.32	19.50	284,526	+0.03(+0.15%)
Jul 25, 2006	19.15	19.49	19.12	19.47	241,422	+0.27(+1.39%)
Jul 24, 2006	18.80	19.27	18.86	19.20	287,157	+0.41(+2.16%)
Jul 21, 2006	19.24	19.24	18.63	18.80	586,051	-0.43(-2.26%)
Jul 20, 2006	19.46	19.53	19.22	19.23	383,483	-0.24(-1.22%)
Jul 19, 2006	19.27	19.54	19.26	19.47	555,494	+0.20(+1.03%)
Jul 18, 2006	19.32	19.43	19.02	19.27	393,197	+0.05(+0.26%)
Jul 17, 2006	19.25	19.40	19.13	19.22	199,735	-0.03(-0.15%)
Jul 14, 2006	19.47	19.49	19.12	19.25	354,949	-0.26(-1.34%)
Jul 13, 2006	19.91	20.00	19.44	19.51	572,088	-0.45(-2.25%)
Jul 12, 2006	19.94	20.03	19.86	19.96	314,679	+0.00(+0.00%)
Jul 11, 2006	19.96	20.05	19.84	19.96	532,222	-0.02(-0.12%)
Jul 10, 2006	19.89	20.09	19.89	19.99	1,226,944	+0.02(+0.10%)
Jul 07, 2006	20.16	20.35	19.94	19.97	472,524	-0.11(-0.57%)
Jul 06, 2006	20.47	20.47	19.84	20.08	292,823	+0.08(+0.42%)
Jul 05, 2006	20.11	20.17	19.73	20.00	307,798	-0.26(-1.29%)