Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.72	24.40	23.01	23.49	2,589,879	-0.13(-0.54%)
May 30, 2007	21.99	23.83	22.57	23.62	5,493,491	+1.58(+7.15%)
May 29, 2007	21.61	22.08	21.61	22.04	1,194,819	+0.53(+2.46%)
May 25, 2007	21.42	21.75	21.34	21.51	1,458,451	+0.22(+1.02%)
May 24, 2007	21.41	21.48	21.14	21.29	1,168,258	-0.10(-0.46%)
May 23, 2007	21.48	21.80	21.39	21.39	997,057	-0.01(-0.05%)
May 22, 2007	21.10	21.54	21.09	21.40	781,132	+0.32(+1.50%)
May 21, 2007	21.14	21.48	21.09	21.09	746,123	-0.11(-0.54%)
May 18, 2007	21.41	21.44	21.12	21.20	1,006,365	-0.20(-0.92%)
May 17, 2007	21.68	21.68	21.34	21.40	919,753	-0.30(-1.37%)
May 16, 2007	21.74	21.82	21.50	21.69	859,853	+0.00(+0.00%)
May 15, 2007	21.83	22.03	21.62	21.69	1,311,938	-0.10(-0.48%)
May 14, 2007	21.89	22.04	21.75	21.80	388,745	-0.15(-0.68%)
May 11, 2007	21.73	22.03	21.50	21.95	479,607	+0.22(+1.02%)
May 10, 2007	22.00	22.13	21.69	21.72	436,705	-0.38(-1.70%)
May 09, 2007	21.86	22.24	21.85	22.10	566,827	+0.12(+0.54%)
May 08, 2007	21.96	22.04	21.80	21.98	554,482	-0.10(-0.47%)
May 07, 2007	22.15	22.35	22.03	22.08	608,514	-0.04(-0.20%)
May 04, 2007	22.47	22.47	21.98	22.13	990,986	-0.21(-0.93%)
May 03, 2007	22.50	22.52	22.32	22.34	4,563,757	-0.16(-0.72%)
May 02, 2007	23.06	23.06	22.27	22.50	2,500,029	-0.56(-2.42%)
May 01, 2007	22.95	23.07	22.61	23.06	738,028	+0.10(+0.43%)
Apr 30, 2007	23.23	23.37	22.95	22.96	864,912	-0.30(-1.28%)
Apr 27, 2007	23.49	23.54	23.25	23.25	704,638	-0.26(-1.09%)
Apr 26, 2007	23.32	23.61	23.29	23.51	489,118	+0.09(+0.38%)
Apr 25, 2007	23.74	23.76	23.24	23.42	641,095	-0.15(-0.63%)
Apr 24, 2007	23.67	23.72	23.47	23.57	733,576	-0.05(-0.21%)
Apr 23, 2007	23.40	23.77	23.37	23.62	587,670	+0.22(+0.95%)
Apr 20, 2007	23.42	23.48	23.29	23.40	813,915	+0.33(+1.44%)
Apr 19, 2007	23.05	23.07	22.77	23.07	1,143,974	-0.10(-0.45%)
Apr 18, 2007	23.38	23.41	23.16	23.17	661,939	-0.30(-1.26%)
Apr 17, 2007	23.31	23.71	23.29	23.47	687,841	+0.15(+0.66%)
Apr 16, 2007	23.24	23.39	23.12	23.31	510,164	+0.16(+0.70%)
Apr 13, 2007	22.91	23.18	22.68	23.15	1,037,935	+0.23(+1.01%)
Apr 12, 2007	23.05	23.06	22.78	22.92	559,541	-0.15(-0.64%)
Apr 11, 2007	23.42	23.42	23.00	23.07	857,019	-0.34(-1.46%)
Apr 10, 2007	23.34	23.51	23.22	23.41	477,786	+0.02(+0.11%)
Apr 09, 2007	23.49	23.55	23.25	23.38	754,622	-0.08(-0.34%)
Apr 05, 2007	23.31	24.90	23.14	23.46	3,544,844	+0.36(+1.56%)
Apr 04, 2007	23.03	23.23	22.97	23.10	1,468,974	-0.04(-0.17%)
Apr 03, 2007	22.48	23.32	22.44	23.14	1,817,044	+0.72(+3.20%)
Apr 02, 2007	22.32	22.49	22.14	22.42	1,012,032	+0.52(+2.37%)
Mar 30, 2007	21.92	22.14	21.69	21.91	646,761	-0.03(-0.16%)
Mar 29, 2007	22.08	22.16	21.77	21.94	600,824	+0.02(+0.11%)
Mar 28, 2007	21.97	22.15	21.83	21.92	1,465,736	-0.11(-0.49%)
Mar 27, 2007	22.08	22.13	21.87	22.02	1,204,887	-0.07(-0.31%)
Mar 26, 2007	22.22	22.25	22.02	22.09	1,421,418	-0.10(-0.47%)
Mar 23, 2007	22.02	22.21	21.97	22.20	416,064	+0.18(+0.81%)
Mar 22, 2007	22.06	22.14	21.94	22.02	623,287	-0.01(-0.04%)
Mar 21, 2007	21.77	22.19	21.64	22.03	383,483	+0.26(+1.18%)
Mar 20, 2007	21.65	21.79	21.58	21.77	663,153	+0.08(+0.36%)
Mar 19, 2007	21.59	21.84	21.50	21.69	682,985	+0.10(+0.48%)
Mar 16, 2007	21.75	21.75	21.35	21.59	1,309,307	-0.16(-0.73%)
Mar 15, 2007	21.62	21.86	21.62	21.75	706,459	+0.08(+0.36%)
Mar 14, 2007	21.69	21.83	21.23	21.67	1,109,572	-0.06(-0.30%)
Mar 13, 2007	22.14	21.94	21.68	21.73	1,151,057	-0.41(-1.83%)
Mar 12, 2007	21.89	22.21	21.88	22.14	348,271	+0.10(+0.45%)
Mar 09, 2007	21.96	22.10	21.87	22.04	458,966	+0.21(+0.95%)
Mar 08, 2007	21.54	21.98	21.54	21.83	780,727	+0.42(+1.98%)
Mar 07, 2007	21.86	21.86	21.32	21.41	786,394	-0.39(-1.79%)
Mar 06, 2007	21.25	21.89	21.25	21.80	1,301,213	+0.71(+3.37%)
Mar 05, 2007	21.47	21.59	21.04	21.09	1,133,451	-0.60(-2.78%)
Mar 02, 2007	21.42	21.78	21.40	21.69	990,783	+0.32(+1.48%)