Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.66	17.89	17.51	17.86	1,255,070	+0.25(+1.40%)
Mar 28, 2014	17.71	17.88	17.53	17.61	685,787	-0.02(-0.11%)
Mar 27, 2014	17.77	17.86	17.49	17.63	1,091,644	-0.11(-0.64%)
Mar 26, 2014	18.04	18.07	17.70	17.75	1,448,818	-0.17(-0.96%)
Mar 25, 2014	17.72	17.95	17.72	17.92	1,042,268	+0.27(+1.50%)
Mar 24, 2014	17.87	17.91	17.40	17.66	898,493	-0.21(-1.19%)
Mar 21, 2014	17.78	17.96	17.78	17.87	1,508,462	+0.09(+0.52%)
Mar 20, 2014	17.47	17.79	17.38	17.77	1,151,273	+0.28(+1.59%)
Mar 19, 2014	17.93	17.94	17.40	17.50	756,051	-0.43(-2.40%)
Mar 18, 2014	17.74	17.93	17.61	17.93	695,037	+0.23(+1.31%)
Mar 17, 2014	17.70	17.84	17.58	17.70	674,148	+0.09(+0.49%)
Mar 14, 2014	17.44	17.68	17.41	17.61	574,631	+0.09(+0.49%)
Mar 13, 2014	17.62	17.67	17.45	17.52	1,834,132	-0.04(-0.23%)
Mar 12, 2014	17.32	17.58	17.29	17.56	783,935	+0.16(+0.91%)
Mar 11, 2014	17.28	17.42	17.17	17.40	911,873	+0.15(+0.84%)
Mar 10, 2014	17.34	17.43	17.11	17.26	930,238	-0.11(-0.65%)
Mar 07, 2014	17.39	17.40	17.17	17.37	899,615	+0.08(+0.46%)
Mar 06, 2014	17.37	17.37	17.11	17.29	646,001	-0.02(-0.11%)
Mar 05, 2014	17.38	17.43	17.17	17.31	725,183	-0.06(-0.34%)
Mar 04, 2014	17.42	17.54	17.24	17.37	1,851,465	+0.17(+0.96%)
Mar 03, 2014	17.15	17.26	16.91	17.21	632,202	-0.01(-0.08%)
Feb 28, 2014	17.05	17.34	16.93	17.22	1,397,463	+0.18(+1.05%)
Feb 27, 2014	17.26	17.28	16.92	17.04	719,950	-0.18(-1.04%)
Feb 26, 2014	17.25	17.33	17.12	17.22	637,002	+0.05(+0.27%)
Feb 25, 2014	17.13	17.23	17.00	17.17	716,364	+0.10(+0.58%)
Feb 24, 2014	17.24	17.34	17.07	17.07	705,050	-0.09(-0.54%)
Feb 21, 2014	17.03	17.22	16.95	17.17	1,359,869	+0.14(+0.82%)
Feb 20, 2014	16.94	17.13	16.93	17.03	547,123	+0.11(+0.63%)
Feb 19, 2014	17.06	17.21	16.88	16.92	677,967	-0.23(-1.31%)
Feb 18, 2014	16.88	17.15	16.79	17.15	962,872	+0.33(+1.97%)
Feb 14, 2014	16.53	16.81	16.81	16.81	1,592,902	+0.31(+1.89%)
Feb 13, 2014	16.28	16.52	16.19	16.50	1,356,086	+0.10(+0.61%)
Feb 12, 2014	16.48	16.61	16.28	16.40	1,221,560	-0.07(-0.44%)
Feb 11, 2014	16.17	16.53	16.16	16.48	701,633	+0.27(+1.63%)
Feb 10, 2014	16.07	16.26	15.88	16.21	775,169	+0.23(+1.45%)
Feb 07, 2014	16.05	16.15	15.77	15.98	890,487	-0.05(-0.29%)
Feb 06, 2014	15.98	16.09	15.89	16.03	711,831	+0.08(+0.50%)
Feb 05, 2014	16.00	16.03	15.67	15.95	977,195	-0.10(-0.62%)
Feb 04, 2014	16.13	16.18	15.95	16.05	1,242,731	-0.07(-0.45%)
Feb 03, 2014	16.47	16.54	15.95	16.12	923,643	-0.43(-2.60%)
Jan 31, 2014	16.38	16.63	16.23	16.55	745,865	-0.03(-0.16%)
Jan 30, 2014	16.45	16.65	16.38	16.58	870,212	+0.26(+1.58%)
Jan 29, 2014	16.37	16.50	16.10	16.32	567,783	-0.16(-0.97%)
Jan 28, 2014	16.26	16.48	16.23	16.48	1,576,019	+0.21(+1.30%)
Jan 27, 2014	16.46	16.53	16.15	16.26	745,017	-0.17(-1.05%)
Jan 24, 2014	16.54	16.56	16.24	16.44	717,494	-0.22(-1.31%)
Jan 23, 2014	16.66	16.77	16.56	16.66	590,664	-0.03(-0.20%)
Jan 22, 2014	16.71	16.79	16.64	16.69	624,180	+0.01(+0.04%)
Jan 21, 2014	16.62	16.89	16.62	16.68	944,659	+0.15(+0.92%)
Jan 17, 2014	16.59	16.53	16.53	16.53	647,093	-0.09(-0.52%)
Jan 16, 2014	16.71	16.84	16.59	16.62	731,351	-0.11(-0.67%)
Jan 15, 2014	16.61	16.75	16.54	16.73	573,592	+0.12(+0.72%)
Jan 14, 2014	16.55	16.71	16.44	16.61	596,882	+0.09(+0.56%)
Jan 13, 2014	16.45	16.54	16.35	16.52	776,205	+0.01(+0.08%)
Jan 10, 2014	16.44	16.54	16.33	16.50	844,721	+0.11(+0.65%)
Jan 09, 2014	16.46	16.46	16.14	16.40	795,046	-0.05(-0.32%)
Jan 08, 2014	16.32	16.47	16.13	16.45	941,438	+0.09(+0.57%)
Jan 07, 2014	16.31	16.50	16.24	16.36	554,376	+0.05(+0.33%)
Jan 06, 2014	16.35	16.39	16.22	16.30	880,283	-0.02(-0.12%)
Jan 03, 2014	16.05	16.38	16.02	16.32	783,020	+0.27(+1.65%)