Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.33	11.47	11.29	11.45	660,475	+0.10(+0.86%)
Jul 30, 2012	11.34	11.39	11.27	11.35	274,965	+0.05(+0.40%)
Jul 27, 2012	11.07	11.36	11.05	11.31	540,092	+0.30(+2.72%)
Jul 26, 2012	10.97	11.04	10.83	11.01	471,675	+0.17(+1.56%)
Jul 25, 2012	10.90	10.97	10.80	10.84	324,753	-0.01(-0.06%)
Jul 24, 2012	11.08	11.08	10.82	10.84	406,934	-0.18(-1.59%)
Jul 23, 2012	11.00	11.12	10.93	11.02	372,902	-0.16(-1.45%)
Jul 20, 2012	11.28	11.35	11.08	11.18	475,455	-0.20(-1.71%)
Jul 19, 2012	11.57	11.58	11.28	11.38	497,311	-0.16(-1.35%)
Jul 18, 2012	11.57	11.62	11.41	11.53	467,039	-0.03(-0.28%)
Jul 17, 2012	11.60	11.70	11.42	11.57	389,039	+0.05(+0.40%)
Jul 16, 2012	11.59	11.60	11.46	11.52	376,743	-0.08(-0.73%)
Jul 13, 2012	11.50	11.65	11.50	11.60	552,644	+0.10(+0.91%)
Jul 12, 2012	11.59	11.61	11.42	11.50	501,866	-0.14(-1.23%)
Jul 11, 2012	11.56	11.80	11.53	11.64	635,103	+0.07(+0.62%)
Jul 10, 2012	11.74	11.79	11.53	11.57	673,314	-0.14(-1.17%)
Jul 09, 2012	11.72	11.74	11.60	11.71	634,147	+0.01(+0.06%)
Jul 06, 2012	11.69	11.75	11.67	11.70	490,175	-0.12(-1.05%)
Jul 05, 2012	11.85	11.87	11.75	11.83	569,192	-0.01(-0.11%)
Jul 03, 2012	11.83	11.89	11.76	11.84	541,877	+0.04(+0.33%)
Jul 02, 2012	11.84	11.91	11.78	11.80	1,297,274	+0.01(+0.06%)
Jun 29, 2012	11.64	11.87	11.57	11.79	1,354,729	+0.34(+2.95%)
Jun 28, 2012	11.49	11.49	11.27	11.46	961,704	-0.05(-0.45%)
Jun 27, 2012	11.31	11.53	11.17	11.51	1,071,715	+0.17(+1.49%)
Jun 26, 2012	11.36	11.42	11.08	11.34	857,224	-0.01(-0.11%)
Jun 25, 2012	11.08	11.46	11.00	11.35	1,219,686	+0.14(+1.28%)
Jun 22, 2012	11.66	11.74	11.06	11.21	18,265,684	-0.40(-3.47%)
Jun 21, 2012	11.79	11.82	11.57	11.61	1,467,754	-0.15(-1.27%)
Jun 20, 2012	11.92	11.92	11.69	11.76	1,225,066	-0.14(-1.15%)
Jun 19, 2012	11.77	11.97	11.69	11.90	1,661,304	+0.13(+1.11%)
Jun 18, 2012	11.54	11.84	11.51	11.77	1,484,140	+0.10(+0.89%)
Jun 15, 2012	11.61	11.68	11.52	11.66	953,360	+0.09(+0.79%)
Jun 14, 2012	11.88	12.20	11.51	11.57	3,453,218	-0.23(-1.98%)
Jun 13, 2012	11.89	12.22	11.80	11.81	899,535	-0.10(-0.87%)
Jun 12, 2012	11.62	11.98	11.57	11.91	1,127,088	+0.38(+3.27%)
Jun 11, 2012	11.81	12.00	11.49	11.53	1,121,546	-0.18(-1.55%)
Jun 08, 2012	11.57	11.72	11.34	11.72	325,063	+0.24(+2.10%)
Jun 07, 2012	11.84	11.86	11.47	11.47	409,313	-0.18(-1.56%)
Jun 06, 2012	11.51	11.87	11.41	11.66	373,356	+0.20(+1.76%)
Jun 05, 2012	11.13	11.48	11.13	11.46	273,948	+0.31(+2.74%)
Jun 04, 2012	11.32	11.41	10.89	11.15	196,704	-0.07(-0.64%)
Jun 01, 2012	11.26	11.42	11.16	11.22	243,289	-0.25(-2.16%)
May 31, 2012	11.63	11.68	11.38	11.47	552,927	-0.08(-0.73%)
May 30, 2012	11.81	11.81	11.55	11.55	161,140	-0.32(-2.68%)
May 29, 2012	11.67	11.89	11.60	11.87	196,964	+0.24(+2.07%)
May 25, 2012	11.61	11.70	11.55	11.63	143,324	+0.03(+0.28%)
May 24, 2012	11.46	11.60	11.38	11.60	173,791	+0.14(+1.19%)
May 23, 2012	11.36	11.47	11.18	11.46	154,362	+0.06(+0.51%)
May 22, 2012	11.44	11.51	11.34	11.40	186,486	+0.01(+0.06%)
May 21, 2012	11.31	11.42	11.15	11.40	413,092	+0.13(+1.15%)
May 18, 2012	11.44	11.59	11.22	11.27	271,163	-0.18(-1.59%)
May 17, 2012	11.92	11.92	11.43	11.45	281,590	-0.43(-3.61%)
May 16, 2012	12.08	12.09	11.77	11.88	140,637	-0.12(-0.98%)
May 15, 2012	11.98	12.03	11.79	12.00	264,774	+0.00(+0.00%)
May 14, 2012	12.03	12.15	11.92	12.00	216,507	-0.10(-0.86%)
May 11, 2012	12.85	12.85	11.97	12.10	243,369	+0.12(+0.98%)
May 10, 2012	12.06	12.06	11.86	11.98	261,645	+0.05(+0.38%)
May 09, 2012	12.12	12.18	11.84	11.94	218,641	-0.31(-2.55%)
May 08, 2012	12.11	12.27	12.00	12.25	202,618	+0.09(+0.75%)
May 07, 2012	12.27	12.28	12.09	12.16	143,423	-0.14(-1.11%)
May 04, 2012	12.32	12.35	12.24	12.29	221,726	-0.04(-0.32%)
May 03, 2012	12.31	12.42	12.23	12.33	169,252	+0.04(+0.32%)
May 02, 2012	12.27	12.33	12.10	12.29	149,455	-0.03(-0.26%)