Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	11.96	12.02	11.77	11.99	290,230	+0.10(+0.81%)
Mar 29, 2012	11.83	11.94	11.71	11.89	200,889	-0.04(-0.32%)
Mar 28, 2012	11.91	11.93	11.81	11.93	348,221	-0.04(-0.32%)
Mar 27, 2012	11.91	11.98	11.84	11.97	302,302	+0.04(+0.32%)
Mar 26, 2012	11.82	11.95	11.76	11.93	252,297	+0.26(+2.26%)
Mar 23, 2012	11.63	11.78	11.57	11.67	296,973	+0.08(+0.72%)
Mar 22, 2012	11.66	11.74	11.53	11.59	429,139	-0.14(-1.21%)
Mar 21, 2012	11.71	11.78	11.59	11.73	441,148	+0.05(+0.44%)
Mar 20, 2012	11.25	11.74	11.21	11.68	680,718	+0.39(+3.42%)
Mar 19, 2012	11.23	11.29	11.15	11.29	1,025,629	+0.06(+0.57%)
Mar 16, 2012	11.20	11.23	11.14	11.23	1,355,381	+0.05(+0.46%)
Mar 15, 2012	11.26	11.26	11.14	11.17	593,881	-0.06(-0.52%)
Mar 14, 2012	11.26	11.29	11.15	11.23	363,248	-0.05(-0.46%)
Mar 13, 2012	11.32	11.32	11.12	11.28	1,011,252	+0.06(+0.57%)
Mar 12, 2012	11.23	11.23	11.16	11.22	611,656	+0.06(+0.52%)
Mar 09, 2012	11.17	11.24	10.97	11.16	577,994	-0.04(-0.34%)
Mar 08, 2012	11.36	11.36	10.82	11.20	910,477	+0.31(+2.84%)
Mar 07, 2012	10.83	10.99	10.67	10.89	457,432	+0.06(+0.59%)
Mar 06, 2012	11.05	11.05	10.76	10.83	411,738	-0.32(-2.89%)
Mar 05, 2012	11.19	11.19	10.81	11.15	269,262	-0.06(-0.52%)
Mar 02, 2012	11.35	11.35	11.03	11.21	450,674	-0.16(-1.42%)
Mar 01, 2012	11.30	11.53	11.20	11.37	451,757	+0.09(+0.80%)
Feb 29, 2012	11.52	11.59	11.22	11.28	570,505	-0.24(-2.12%)
Feb 28, 2012	11.63	11.67	11.50	11.52	500,629	-0.12(-1.05%)
Feb 27, 2012	11.68	11.78	11.52	11.64	704,905	-0.10(-0.82%)
Feb 24, 2012	11.87	11.87	11.66	11.74	457,809	-0.10(-0.87%)
Feb 23, 2012	11.65	11.89	11.65	11.84	213,708	+0.16(+1.38%)
Feb 22, 2012	11.71	11.73	11.62	11.68	192,400	-0.03(-0.27%)
Feb 21, 2012	11.71	11.73	11.55	11.71	463,305	+0.01(+0.05%)
Feb 17, 2012	11.70	11.77	11.66	11.71	441,131	+0.03(+0.22%)
Feb 16, 2012	11.47	11.75	11.47	11.68	1,009,101	+0.23(+2.02%)
Feb 15, 2012	11.73	11.73	11.37	11.45	334,535	-0.24(-2.04%)
Feb 14, 2012	11.93	11.95	11.67	11.69	336,935	-0.29(-2.42%)
Feb 13, 2012	12.08	12.08	11.92	11.98	448,079	+0.02(+0.16%)
Feb 10, 2012	12.04	12.13	11.89	11.96	379,478	-0.21(-1.69%)
Feb 09, 2012	12.27	12.30	11.96	12.17	233,462	-0.12(-0.94%)
Feb 08, 2012	12.17	12.28	12.15	12.28	282,277	+0.08(+0.69%)
Feb 07, 2012	12.08	12.21	12.07	12.20	491,658	+0.08(+0.69%)
Feb 06, 2012	11.93	12.11	11.88	12.11	146,230	+0.13(+1.07%)
Feb 03, 2012	11.82	12.08	11.71	11.98	506,401	+0.30(+2.59%)
Feb 02, 2012	11.71	11.80	11.44	11.68	441,813	-0.03(-0.27%)
Feb 01, 2012	11.51	11.76	11.51	11.71	698,489	+0.23(+2.02%)
Jan 31, 2012	11.57	11.59	11.42	11.48	414,527	-0.06(-0.56%)
Jan 30, 2012	11.37	11.59	11.29	11.55	288,585	+0.11(+0.96%)
Jan 27, 2012	11.47	11.52	11.43	11.44	295,315	-0.10(-0.84%)
Jan 26, 2012	11.70	11.76	11.46	11.53	285,655	-0.10(-0.89%)
Jan 25, 2012	11.46	11.68	11.39	11.64	307,180	+0.18(+1.57%)
Jan 24, 2012	11.13	11.50	11.10	11.46	234,916	+0.27(+2.42%)
Jan 23, 2012	10.92	11.22	10.92	11.19	149,417	+0.28(+2.60%)
Jan 20, 2012	10.97	10.97	10.83	10.90	777,513	-0.06(-0.59%)
Jan 19, 2012	11.14	11.15	10.97	10.97	980,434	-0.10(-0.87%)
Jan 18, 2012	11.01	11.10	10.93	11.06	638,741	+0.02(+0.17%)
Jan 17, 2012	11.11	11.14	10.94	11.05	424,966	+0.03(+0.29%)
Jan 13, 2012	10.96	11.13	10.85	11.01	686,255	-0.01(-0.12%)
Jan 12, 2012	11.20	11.20	10.97	11.03	1,014,859	-0.15(-1.32%)
Jan 11, 2012	11.17	11.24	10.98	11.17	653,814	-0.03(-0.23%)
Jan 10, 2012	11.00	11.25	10.99	11.20	410,988	+0.32(+2.90%)
Jan 09, 2012	10.94	11.08	10.83	10.88	341,519	-0.05(-0.47%)
Jan 06, 2012	10.92	10.99	10.85	10.94	255,702	+0.05(+0.41%)
Jan 05, 2012	10.74	10.98	10.74	10.89	308,400	+0.10(+0.95%)