Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.23	20.25	19.87	19.94	750,563	-0.25(-1.24%)
Sep 29, 2014	20.26	20.42	20.16	20.19	532,264	-0.23(-1.13%)
Sep 26, 2014	19.96	20.44	19.85	20.42	417,814	+0.45(+2.25%)
Sep 25, 2014	20.07	20.11	19.79	19.97	453,328	-0.13(-0.65%)
Sep 24, 2014	20.05	20.28	19.90	20.10	642,449	+0.01(+0.05%)
Sep 23, 2014	20.40	20.58	20.05	20.09	623,063	-0.35(-1.71%)
Sep 22, 2014	21.00	21.05	20.40	20.44	774,615	-0.61(-2.90%)
Sep 19, 2014	20.46	21.14	20.37	21.05	2,140,237	+0.61(+2.98%)
Sep 18, 2014	20.50	20.60	20.24	20.44	589,579	-0.05(-0.24%)
Sep 17, 2014	20.51	20.71	20.22	20.49	540,206	+0.04(+0.20%)
Sep 16, 2014	20.31	20.82	20.17	20.45	1,305,591	+1.19(+6.18%)
Sep 15, 2014	19.23	19.39	19.15	19.26	508,122	+0.05(+0.26%)
Sep 12, 2014	20.12	20.12	19.11	19.21	424,139	-0.91(-4.52%)
Sep 11, 2014	20.00	20.14	19.87	20.12	305,881	+0.07(+0.35%)
Sep 10, 2014	20.12	20.16	19.78	20.05	444,712	-0.13(-0.64%)
Sep 09, 2014	20.20	20.24	19.93	20.18	321,274	-0.06(-0.30%)
Sep 08, 2014	20.16	20.25	20.04	20.24	190,098	+0.01(+0.05%)
Sep 05, 2014	19.96	20.26	19.96	20.23	450,681	+0.23(+1.15%)
Sep 04, 2014	20.16	20.29	19.99	20.00	158,508	-0.14(-0.70%)
Sep 03, 2014	20.17	20.27	20.03	20.14	723,144	+0.06(+0.30%)
Sep 02, 2014	20.14	20.14	19.95	20.08	213,014	-0.08(-0.40%)
Aug 29, 2014	20.00	20.16	20.16	20.16	192,300	+0.15(+0.75%)
Aug 28, 2014	19.94	19.94	19.89	20.01	278,685	-0.23(-1.14%)
Aug 27, 2014	20.26	20.27	20.05	20.24	182,410	+0.00(+0.00%)
Aug 26, 2014	20.04	20.28	20.04	20.24	273,514	+0.20(+1.00%)
Aug 25, 2014	20.02	20.15	19.82	20.04	282,382	+0.04(+0.20%)
Aug 22, 2014	20.09	20.29	19.88	20.00	624,124	-0.10(-0.50%)
Aug 21, 2014	20.23	20.27	20.07	20.10	353,453	-0.10(-0.50%)
Aug 20, 2014	20.22	20.39	20.16	20.20	282,873	-0.05(-0.25%)
Aug 19, 2014	20.09	20.40	19.97	20.25	435,532	+0.20(+1.00%)
Aug 18, 2014	19.75	20.02	19.75	20.05	303,729	+0.44(+2.24%)
Aug 15, 2014	19.94	19.94	19.53	19.61	331,878	-0.19(-0.96%)
Aug 14, 2014	19.81	19.90	19.72	19.80	240,008	+0.01(+0.05%)
Aug 13, 2014	19.63	19.88	19.59	19.79	154,738	+0.24(+1.23%)
Aug 12, 2014	19.71	19.84	19.47	19.55	237,633	-0.26(-1.31%)
Aug 11, 2014	19.54	19.90	19.49	19.81	458,676	+0.31(+1.59%)
Aug 08, 2014	19.12	19.55	19.07	19.50	694,040	+0.40(+2.09%)
Aug 07, 2014	18.90	19.32	18.83	19.10	603,676	+0.23(+1.22%)
Aug 06, 2014	18.91	19.10	18.77	18.87	729,155	-0.20(-1.05%)
Aug 05, 2014	18.99	19.36	18.93	19.07	629,589	-0.03(-0.16%)
Aug 04, 2014	19.10	19.12	18.79	19.10	730,326	-0.02(-0.10%)
Aug 01, 2014	19.27	19.32	18.85	19.12	943,135	-0.11(-0.57%)
Jul 31, 2014	19.28	19.49	19.19	19.23	760,407	-0.26(-1.33%)
Jul 30, 2014	19.80	19.92	19.34	19.49	1,374,159	+0.43(+2.26%)
Jul 29, 2014	19.08	19.18	18.97	19.06	362,734	+0.00(+0.00%)
Jul 28, 2014	18.99	19.13	18.99	19.06	259,176	+0.09(+0.47%)
Jul 25, 2014	19.04	19.19	18.95	18.97	402,465	-0.13(-0.68%)
Jul 24, 2014	19.45	19.51	19.04	19.10	837,321	-0.34(-1.75%)
Jul 23, 2014	19.33	19.47	19.23	19.44	376,987	+0.14(+0.73%)
Jul 22, 2014	19.35	19.40	19.18	19.30	324,193	+0.04(+0.21%)
Jul 21, 2014	19.29	19.38	19.18	19.26	560,541	+0.03(+0.16%)
Jul 18, 2014	19.00	19.32	18.99	19.23	378,874	+0.22(+1.16%)
Jul 17, 2014	19.05	19.09	18.91	19.01	619,408	-0.11(-0.58%)
Jul 16, 2014	19.19	19.19	19.02	19.12	217,700	+0.04(+0.21%)
Jul 15, 2014	19.19	19.29	18.95	19.08	706,053	-0.07(-0.37%)
Jul 14, 2014	19.41	19.46	19.12	19.15	519,168	-0.27(-1.39%)
Jul 11, 2014	19.45	19.60	19.36	19.42	980,050	-0.08(-0.41%)
Jul 10, 2014	19.10	19.53	19.09	19.50	722,337	+0.17(+0.88%)
Jul 09, 2014	19.16	19.35	18.99	19.33	781,061	+0.19(+0.99%)
Jul 08, 2014	18.94	19.22	18.89	19.14	513,789	+0.17(+0.90%)
Jul 07, 2014	18.85	19.05	18.80	18.97	468,223	+0.14(+0.74%)
Jul 03, 2014	18.85	18.83	18.83	18.83	268,800	-0.07(-0.37%)
Jul 02, 2014	18.85	19.09	18.76	18.90	375,589	-0.01(-0.05%)