Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.67	10.82	10.35	10.41	19,044,976	-0.14(-1.36%)
Nov 29, 2011	10.56	10.62	10.50	10.55	1,954,414	+0.05(+0.43%)
Nov 28, 2011	10.56	10.64	10.40	10.51	952,570	+0.28(+2.74%)
Nov 25, 2011	9.953	10.53	9.953	10.23	299,454	+0.25(+2.48%)
Nov 23, 2011	10.26	10.28	9.979	9.979	1,025,810	-0.42(-4.07%)
Nov 22, 2011	10.28	10.46	10.17	10.40	1,599,732	+0.08(+0.76%)
Nov 21, 2011	10.50	10.51	10.25	10.32	1,616,057	-0.34(-3.23%)
Nov 18, 2011	10.57	10.80	10.56	10.67	3,782,090	+0.10(+0.99%)
Nov 17, 2011	10.61	10.71	10.54	10.56	2,199,752	-0.10(-0.92%)
Nov 16, 2011	10.13	11.17	10.12	10.66	3,840,852	+0.57(+5.67%)
Nov 15, 2011	9.946	10.16	9.907	10.09	329,967	+0.08(+0.78%)
Nov 14, 2011	10.05	10.21	9.979	10.01	344,590	-0.16(-1.60%)
Nov 11, 2011	9.920	10.22	9.874	10.17	602,502	+0.30(+3.03%)
Nov 10, 2011	9.920	10.02	9.640	9.874	538,458	+0.33(+3.48%)
Nov 09, 2011	9.666	9.842	9.445	9.543	436,270	-0.36(-3.61%)
Nov 08, 2011	97.57	10.06	9.703	9.901	525,476	+0.14(+1.47%)
Nov 07, 2011	9.640	9.783	9.510	9.757	165,300	+0.07(+0.67%)
Nov 04, 2011	9.595	9.705	9.413	9.692	162,221	+0.02(+0.20%)
Nov 03, 2011	9.816	9.835	9.491	9.673	212,761	-0.07(-0.67%)
Nov 02, 2011	9.296	9.796	9.296	9.738	309,621	+0.57(+6.25%)
Nov 01, 2011	9.276	9.517	9.087	9.165	327,744	-0.47(-4.93%)
Oct 31, 2011	9.686	9.725	9.614	9.640	153,561	-0.21(-2.11%)
Oct 28, 2011	9.660	9.881	9.595	9.848	276,084	+0.18(+1.82%)
Oct 27, 2011	9.276	9.725	9.185	9.673	431,234	+0.58(+6.37%)
Oct 26, 2011	9.126	9.126	8.795	9.094	121,827	+0.06(+0.65%)
Oct 25, 2011	9.061	9.139	8.983	9.035	172,621	-0.14(-1.56%)
Oct 24, 2011	9.042	9.309	8.990	9.178	234,063	+0.14(+1.51%)
Oct 21, 2011	9.003	9.107	8.905	9.042	626,212	+0.20(+2.21%)
Oct 20, 2011	8.801	8.860	8.508	8.847	110,016	+0.05(+0.59%)
Oct 19, 2011	8.788	9.029	8.743	8.795	144,387	+0.03(+0.30%)
Oct 18, 2011	8.443	8.931	8.443	8.769	324,860	+0.33(+3.85%)
Oct 17, 2011	8.795	8.795	8.404	8.443	197,757	-0.44(-4.98%)
Oct 14, 2011	8.691	8.938	8.619	8.886	185,523	+0.30(+3.48%)
Oct 13, 2011	8.587	8.697	8.476	8.587	134,062	-0.04(-0.45%)
Oct 12, 2011	8.385	8.710	8.320	8.626	619,237	+0.25(+3.03%)
Oct 11, 2011	8.242	8.456	8.092	8.372	174,547	+0.03(+0.39%)
Oct 10, 2011	8.040	8.339	8.001	8.339	175,808	+0.49(+6.21%)
Oct 07, 2011	8.495	8.528	7.799	7.851	150,319	-0.65(-7.65%)
Oct 06, 2011	8.346	8.560	8.333	8.502	184,276	+0.46(+5.74%)
Oct 05, 2011	8.560	8.658	7.786	8.040	249,140	-0.64(-7.42%)
Oct 04, 2011	7.611	8.775	7.585	8.684	391,528	+1.02(+13.33%)
Oct 03, 2011	8.255	8.482	7.663	7.663	200,191	-0.64(-7.75%)
Sep 30, 2011	8.287	8.463	8.248	8.307	188,063	-0.10(-1.24%)
Sep 29, 2011	8.326	8.424	8.177	8.411	185,832	+0.23(+2.86%)
Sep 28, 2011	8.469	8.502	8.158	8.177	274,410	-0.44(-5.06%)
Sep 27, 2011	8.639	8.886	8.502	8.613	297,784	+0.14(+1.69%)
Sep 26, 2011	8.606	8.645	8.326	8.469	480,685	-0.05(-0.61%)
Sep 23, 2011	8.528	8.619	8.450	8.521	353,271	-0.01(-0.08%)
Sep 22, 2011	8.398	8.658	8.398	8.528	453,727	-0.13(-1.50%)
Sep 21, 2011	8.730	8.931	8.619	8.658	255,266	-0.11(-1.26%)
Sep 20, 2011	8.814	8.853	8.769	8.769	257,687	+0.01(+0.15%)
Sep 19, 2011	8.684	8.970	8.626	8.756	325,975	-0.10(-1.17%)
Sep 16, 2011	8.879	8.983	8.749	8.860	1,617,240	-0.02(-0.22%)
Sep 15, 2011	9.022	9.022	8.853	8.879	171,677	-0.08(-0.87%)
Sep 14, 2011	8.684	9.042	8.528	8.957	164,089	+0.35(+4.08%)
Sep 13, 2011	8.704	8.704	8.521	8.606	138,191	-0.05(-0.53%)
Sep 12, 2011	8.437	8.697	8.411	8.652	225,541	+0.08(+0.99%)
Sep 09, 2011	8.534	8.645	8.469	8.567	307,484	-0.06(-0.68%)
Sep 08, 2011	8.905	9.022	8.593	8.626	165,764	-0.33(-3.63%)
Sep 07, 2011	8.652	8.970	8.528	8.951	380,049	+0.41(+4.80%)
Sep 06, 2011	8.261	8.606	8.209	8.541	221,296	+0.07(+0.84%)
Sep 02, 2011	8.515	8.652	8.437	8.469	522,865	-0.17(-1.96%)