Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	3.144	3.195	3.123	3.149	4,230,290	+0.02(+0.49%)
Nov 29, 2016	3.149	3.169	3.108	3.133	3,509,124	-0.01(-0.16%)
Nov 28, 2016	3.174	3.190	3.118	3.138	3,239,223	-0.04(-1.13%)
Nov 25, 2016	3.092	3.174	3.077	3.174	3,929,178	+0.09(+2.99%)
Nov 23, 2016		3.082	3.082	3.082	0	-0.01(-0.33%)
Nov 22, 2016	3.087	3.103	3.077	3.092	2,977,024	+0.02(+0.50%)
Nov 21, 2016	3.092	3.098	3.077	3.077	3,602,000	+0.00(+0.00%)
Nov 18, 2016	3.103	3.103	3.052	3.077	5,226,120	-0.02(-0.50%)
Nov 17, 2016	3.087	3.098	3.049	3.092	5,459,628	+0.03(+0.83%)
Nov 16, 2016	3.057	3.087	3.041	3.067	5,651,189	+0.02(+0.67%)
Nov 15, 2016	3.067	3.067	3.036	3.046	5,851,917	-0.01(-0.17%)
Nov 14, 2016	3.046	3.072	3.036	3.052	4,501,661	+0.01(+0.17%)
Nov 11, 2016	3.067	3.077	3.036	3.046	5,090,628	-0.02(-0.67%)
Nov 10, 2016	3.118	3.174	3.049	3.067	5,983,206	-0.03(-0.99%)
Nov 09, 2016	2.934	3.144	2.934	3.098	5,387,402	+0.05(+1.68%)
Nov 08, 2016	2.893	3.092	2.893	3.046	3,412,531	+0.08(+2.76%)
Nov 07, 2016	2.914	2.965	2.914	2.965	2,307,240	+0.05(+1.58%)
Nov 04, 2016	2.908	2.949	2.888	2.919	1,835,435	-0.01(-0.17%)
Nov 03, 2016	2.965	2.975	2.919	2.924	1,567,956	-0.05(-1.55%)
Nov 02, 2016	3.006	3.006	2.965	2.970	1,216,148	-0.04(-1.19%)
Nov 01, 2016	3.036	3.036	3.000	3.006	1,441,872	-0.02(-0.51%)
Oct 31, 2016	3.057	3.067	3.016	3.021	2,370,497	-0.07(-2.15%)
Oct 28, 2016	3.092	3.098	3.067	3.087	1,980,094	+0.01(+0.33%)
Oct 27, 2016	3.108	3.118	3.072	3.077	2,983,091	-0.04(-1.15%)
Oct 26, 2016	3.092	3.118	3.082	3.113	2,157,093	+0.00(+0.00%)
Oct 25, 2016	3.092	3.118	3.082	3.113	1,515,230	+0.02(+0.66%)
Oct 24, 2016	3.041	3.098	3.041	3.092	1,525,368	+0.03(+0.83%)
Oct 21, 2016	3.041	3.075	3.039	3.067	1,507,162	+0.03(+0.84%)
Oct 20, 2016	3.016	3.054	3.006	3.041	1,787,353	+0.01(+0.34%)
Oct 19, 2016	3.016	3.041	3.011	3.031	1,271,505	+0.02(+0.68%)
Oct 18, 2016	3.000	3.016	2.990	3.011	926,194	+0.02(+0.51%)
Oct 17, 2016	2.990	3.011	2.986	2.995	1,798,726	-0.01(-0.34%)
Oct 14, 2016	3.031	3.062	3.000	3.006	1,758,141	-0.04(-1.18%)
Oct 13, 2016	3.011	3.055	2.985	3.041	1,696,103	+0.01(+0.17%)
Oct 12, 2016	3.016	3.054	3.006	3.036	895,207	+0.01(+0.17%)
Oct 11, 2016	3.036	3.041	3.008	3.031	1,113,535	-0.02(-0.50%)
Oct 10, 2016	3.046	3.057	3.021	3.046	1,706,176	+0.00(+0.00%)
Oct 07, 2016	3.036	3.052	3.023	3.046	1,025,745	+0.01(+0.17%)
Oct 06, 2016	3.062	3.067	3.000	3.041	2,027,434	-0.01(-0.17%)
Oct 05, 2016	2.990	3.052	2.990	3.046	2,493,524	+0.05(+1.71%)
Oct 04, 2016	2.975	3.006	2.975	2.995	1,054,517	+0.02(+0.51%)
Oct 03, 2016	2.944	3.031	2.943	2.980	2,198,382	+0.02(+0.52%)
Sep 30, 2016	2.960	3.016	2.953	2.965	2,255,428	+0.00(+0.00%)
Sep 29, 2016	2.980	3.016	2.960	2.965	1,143,176	-0.03(-1.02%)
Sep 28, 2016	2.970	3.003	2.954	2.995	2,020,633	+0.02(+0.51%)
Sep 27, 2016	2.980	3.006	2.967	2.980	1,253,880	+0.00(+0.00%)
Sep 26, 2016	2.990	3.011	2.970	2.980	1,776,267	-0.02(-0.51%)
Sep 23, 2016	3.016	3.046	2.995	2.995	1,231,775	-0.03(-1.01%)
Sep 22, 2016	3.016	3.031	2.988	3.026	2,361,630	+0.03(+1.02%)
Sep 21, 2016	2.995	3.016	2.960	2.995	5,883,882	+0.02(+0.69%)
Sep 20, 2016	3.000	3.021	2.975	2.975	2,481,948	-0.01(-0.34%)
Sep 19, 2016	2.980	3.080	2.970	2.985	2,556,419	-0.01(-0.17%)
Sep 16, 2016	3.010	3.045	2.975	2.990	6,041,356	-0.00(-0.17%)
Sep 15, 2016	2.955	3.010	2.950	2.995	1,544,724	+0.02(+0.84%)
Sep 14, 2016	3.040	3.055	2.965	2.970	1,837,341	-0.06(-1.97%)
Sep 13, 2016	2.965	3.035	2.950	3.030	3,226,654	+0.03(+1.16%)
Sep 12, 2016	2.990	3.015	2.965	2.995	3,006,950	-0.01(-0.33%)
Sep 09, 2016	3.050	3.050	3.000	3.005	2,497,645	-0.05(-1.79%)
Sep 08, 2016	3.040	3.065	3.040	3.060	994,012	+0.01(+0.49%)
Sep 07, 2016	3.040	3.050	3.020	3.045	1,961,211	-0.00(-0.16%)
Sep 06, 2016	3.040	3.055	3.035	3.050	1,310,174	+0.01(+0.49%)
Sep 02, 2016	3.035	3.035	3.035	3.035	1,508,301	-0.01(-0.33%)
Sep 01, 2016	3.045	3.055	3.020	3.045	1,309,371	-0.01(-0.33%)
Aug 31, 2016	3.085	3.090	3.030	3.055	1,904,088	-0.03(-0.97%)
Aug 30, 2016	3.065	3.125	3.065	3.085	1,832,126	+0.01(+0.32%)
Aug 29, 2016	3.040	3.080	3.040	3.075	1,573,642	+0.02(+0.65%)
Aug 26, 2016	3.050	3.080	3.035	3.055	2,024,850	+0.01(+0.49%)
Aug 25, 2016	3.060	3.060	3.030	3.040	1,603,884	-0.02(-0.65%)
Aug 24, 2016	3.030	3.060	3.015	3.060	1,658,630	+0.03(+0.99%)
Aug 23, 2016	3.045	3.058	3.020	3.030	1,919,979	+0.01(+0.33%)
Aug 22, 2016	3.000	3.055	3.000	3.020	1,743,811	+0.00(+0.00%)
Aug 19, 2016	2.990	3.020	2.985	3.020	1,471,865	-0.00(-0.16%)
Aug 18, 2016	2.995	3.033	2.995	3.025	1,554,054	+0.03(+1.00%)
Aug 17, 2016	3.000	3.015	2.985	2.995	1,344,650	-0.01(-0.50%)
Aug 16, 2016	2.985	3.035	2.975	3.010	2,483,435	+0.03(+1.00%)
Aug 15, 2016	2.950	2.990	2.945	2.980	2,336,222	+0.02(+0.67%)
Aug 12, 2016	2.911	2.970	2.896	2.960	2,847,058	+0.01(+0.51%)
Aug 11, 2016	2.876	2.950	2.861	2.945	2,411,194	+0.06(+2.25%)
Aug 10, 2016	2.821	2.888	2.821	2.881	2,510,677	+0.05(+1.76%)
Aug 09, 2016	2.766	2.841	2.756	2.831	2,593,936	+0.05(+1.97%)
Aug 08, 2016	2.791	2.796	2.751	2.776	3,575,624	-0.03(-1.24%)
Aug 05, 2016	2.741	2.836	2.701	2.811	9,413,010	-0.03(-1.23%)
Aug 04, 2016	2.871	2.871	2.816	2.846	1,657,623	-0.02(-0.70%)
Aug 03, 2016	2.811	2.866	2.811	2.866	1,142,011	+0.05(+1.95%)
Aug 02, 2016	2.841	2.855	2.811	2.811	1,333,174	-0.03(-1.23%)
Aug 01, 2016	2.861	2.871	2.836	2.846	1,583,257	-0.02(-0.87%)
Jul 29, 2016	2.841	2.876	2.841	2.871	1,523,687	+0.02(+0.88%)
Jul 28, 2016	2.841	2.866	2.831	2.846	964,683	-0.01(-0.52%)
Jul 27, 2016	2.841	2.866	2.838	2.861	851,794	+0.03(+1.06%)
Jul 26, 2016	2.841	2.851	2.811	2.831	1,621,092	-0.01(-0.35%)
Jul 25, 2016	2.816	2.846	2.816	2.841	1,473,930	+0.00(+0.00%)
Jul 22, 2016	2.811	2.851	2.805	2.841	1,822,521	+0.03(+1.06%)
Jul 21, 2016	2.841	2.841	2.791	2.811	1,971,394	-0.01(-0.53%)
Jul 20, 2016	2.791	2.826	2.786	2.826	1,531,555	+0.03(+1.07%)
Jul 19, 2016	2.791	2.816	2.773	2.796	1,638,332	+0.01(+0.54%)
Jul 18, 2016	2.746	2.791	2.746	2.781	1,547,248	+0.02(+0.72%)
Jul 15, 2016	2.736	2.776	2.736	2.761	1,798,170	+0.01(+0.36%)
Jul 14, 2016	2.766	2.781	2.751	2.751	1,173,407	+0.00(+0.00%)
Jul 13, 2016	2.786	2.796	2.746	2.751	1,555,079	-0.03(-1.25%)
Jul 12, 2016	2.756	2.791	2.756	2.786	1,607,195	+0.03(+1.27%)
Jul 11, 2016	2.746	2.767	2.706	2.751	2,871,297	+0.00(+0.18%)
Jul 08, 2016	2.781	2.831	2.741	2.746	3,284,801	-0.08(-2.99%)
Jul 07, 2016	2.766	2.836	2.766	2.831	1,964,229	+0.07(+2.71%)
Jul 05, 2016	2.766	2.783	2.726	2.756	1,563,689	-0.04(-1.60%)
Jul 01, 2016	2.751	2.801	2.801	2.801	1,842,789	+0.04(+1.44%)
Jun 30, 2016	2.746	2.781	2.731	2.761	1,893,249	+0.01(+0.54%)
Jun 29, 2016	2.691	2.756	2.671	2.746	1,883,884	+0.09(+3.57%)
Jun 28, 2016	2.676	2.681	2.621	2.651	3,778,803	+0.03(+1.14%)
Jun 27, 2016	2.721	2.731	2.616	2.621	2,301,676	-0.11(-4.01%)
Jun 24, 2016	2.726	2.766	2.681	2.731	4,325,172	-0.02(-0.72%)
Jun 23, 2016	2.731	2.761	2.716	2.751	2,411,120	+0.05(+2.03%)
Jun 22, 2016	2.691	2.729	2.691	2.696	1,239,755	-0.00(-0.18%)
Jun 21, 2016	2.666	2.716	2.661	2.701	1,384,246	+0.03(+1.31%)
Jun 20, 2016	2.741	2.785	2.666	2.666	2,548,049	-0.06(-2.19%)
Jun 17, 2016	2.721	2.771	2.721	2.726	3,273,697	+0.00(+0.18%)
Jun 16, 2016	2.697	2.740	2.678	2.721	2,865,564	+0.01(+0.35%)
Jun 15, 2016	2.678	2.721	2.678	2.712	2,761,969	+0.03(+1.26%)
Jun 14, 2016	2.692	2.716	2.630	2.678	3,359,274	-0.00(-0.18%)
Jun 13, 2016	2.625	2.687	2.625	2.683	2,942,577	+0.05(+1.82%)
Jun 10, 2016	2.630	2.649	2.606	2.635	1,935,527	-0.01(-0.36%)
Jun 09, 2016	2.639	2.663	2.596	2.644	2,151,527	+0.00(+0.00%)
Jun 08, 2016	2.644	2.668	2.620	2.644	1,565,086	+0.01(+0.37%)
Jun 07, 2016	2.601	2.654	2.567	2.635	2,565,910	+0.02(+0.74%)
Jun 06, 2016	2.562	2.637	2.543	2.615	4,603,213	+0.06(+2.26%)
Jun 03, 2016	2.543	2.562	2.529	2.558	1,752,606	+0.01(+0.38%)
Jun 02, 2016	2.534	2.567	2.534	2.548	1,633,331	-0.00(-0.19%)
Jun 01, 2016	2.514	2.553	2.510	2.553	2,460,682	+0.04(+1.53%)
May 31, 2016	2.534	2.558	2.514	2.514	1,898,921	-0.01(-0.38%)
May 27, 2016	2.529	2.524	2.524	2.524	1,586,431	-0.01(-0.38%)
May 26, 2016	2.553	2.558	2.524	2.534	3,061,795	-0.02(-0.75%)
May 25, 2016	2.500	2.553	2.428	2.553	2,307,948	+0.07(+2.91%)
May 24, 2016	2.466	2.495	2.418	2.481	3,176,427	+0.00(+0.19%)
May 23, 2016	2.500	2.524	2.423	2.476	4,443,303	-0.03(-1.15%)
May 20, 2016	2.534	2.567	2.476	2.505	4,626,260	-0.07(-2.62%)
May 19, 2016	2.644	2.692	2.510	2.572	4,951,762	-0.16(-5.81%)
May 18, 2016	2.750	2.755	2.695	2.731	1,235,671	-0.02(-0.70%)
May 17, 2016	2.716	2.779	2.716	2.750	1,205,610	+0.01(+0.53%)
May 16, 2016	2.716	2.779	2.716	2.736	1,125,973	+0.02(+0.71%)
May 13, 2016	2.736	2.750	2.716	2.716	1,002,709	-0.02(-0.88%)
May 12, 2016	2.745	2.784	2.721	2.740	1,021,930	+0.00(+0.00%)
May 11, 2016	2.712	2.788	2.712	2.740	1,657,089	+0.01(+0.35%)
May 10, 2016	2.702	2.736	2.692	2.731	1,117,297	+0.05(+1.97%)
May 09, 2016	2.731	2.755	2.663	2.678	1,906,556	-0.06(-2.28%)
May 06, 2016	2.716	2.764	2.712	2.740	972,403	+0.02(+0.71%)
May 05, 2016	2.726	2.760	2.707	2.721	1,067,634	-0.01(-0.35%)
May 04, 2016	2.726	2.764	2.712	2.731	964,603	-0.01(-0.53%)
May 03, 2016	2.755	2.764	2.697	2.745	1,877,800	-0.00(-0.17%)
May 02, 2016	2.798	2.827	2.743	2.750	2,575,270	-0.05(-1.72%)
Apr 29, 2016	2.803	2.827	2.779	2.798	1,552,645	+0.01(+0.52%)
Apr 28, 2016	2.774	2.846	2.745	2.784	2,219,714	+0.00(+0.00%)
Apr 27, 2016	2.764	2.793	2.764	2.784	1,775,409	+0.01(+0.52%)
Apr 26, 2016	2.764	2.808	2.764	2.769	4,142,938	+0.00(+0.17%)
Apr 25, 2016	2.788	2.803	2.764	2.764	1,169,923	-0.02(-0.69%)
Apr 22, 2016	2.764	2.798	2.764	2.784	1,311,119	+0.02(+0.87%)
Apr 21, 2016	2.803	2.817	2.736	2.760	2,808,031	-0.03(-1.03%)
Apr 20, 2016	2.817	2.838	2.760	2.788	1,924,985	-0.04(-1.36%)
Apr 19, 2016	2.788	2.846	2.788	2.827	1,536,585	+0.04(+1.38%)
Apr 18, 2016	2.774	2.812	2.764	2.788	1,228,553	+0.00(+0.17%)
Apr 15, 2016	2.798	2.798	2.767	2.784	1,070,099	-0.02(-0.69%)
Apr 14, 2016	2.837	2.861	2.803	2.803	1,376,255	-0.04(-1.35%)
Apr 13, 2016	2.827	2.870	2.824	2.841	1,578,968	+0.01(+0.51%)
Apr 12, 2016	2.812	2.841	2.793	2.827	1,625,207	+0.03(+1.21%)
Apr 11, 2016	2.798	2.827	2.793	2.793	931,992	-0.00(-0.17%)
Apr 08, 2016	2.784	2.861	2.784	2.798	1,532,313	+0.03(+1.04%)
Apr 07, 2016	2.760	2.784	2.740	2.769	2,283,163	-0.01(-0.35%)
Apr 06, 2016	2.755	2.817	2.732	2.779	4,010,584	+0.06(+2.30%)
Apr 05, 2016	2.692	2.750	2.663	2.716	1,454,035	+0.02(+0.71%)
Apr 04, 2016	2.740	2.774	2.692	2.697	1,838,781	-0.03(-1.23%)
Apr 01, 2016	2.654	2.755	2.651	2.731	3,303,126	+0.06(+2.34%)
Mar 31, 2016	2.611	2.668	2.611	2.668	1,677,138	+0.05(+2.02%)
Mar 30, 2016	2.644	2.668	2.558	2.615	2,313,308	-0.00(-0.18%)
Mar 29, 2016	2.572	2.632	2.553	2.620	1,979,721	+0.03(+1.11%)
Mar 28, 2016	2.625	2.659	2.572	2.591	1,930,874	-0.04(-1.46%)
Mar 24, 2016	2.553	2.630	2.630	2.630	3,287,679	+0.06(+2.24%)
Mar 23, 2016	2.673	2.707	2.567	2.572	2,629,226	-0.10(-3.60%)
Mar 22, 2016	2.659	2.692	2.644	2.668	1,592,896	-0.01(-0.36%)
Mar 21, 2016	2.644	2.683	2.615	2.678	1,725,008	+0.02(+0.72%)
Mar 18, 2016	2.673	2.731	2.630	2.659	3,107,163	-0.01(-0.54%)
Mar 17, 2016	2.606	2.702	2.606	2.673	1,694,733	+0.06(+2.21%)
Mar 16, 2016	2.578	2.620	2.504	2.615	2,576,295	+0.02(+0.71%)
Mar 15, 2016	2.611	2.629	2.543	2.597	3,039,475	-0.00(-0.18%)
Mar 14, 2016	2.569	2.643	2.541	2.601	5,500,345	+0.04(+1.45%)
Mar 11, 2016	2.481	2.564	2.472	2.564	2,689,537	+0.10(+3.95%)
Mar 10, 2016	2.486	2.504	2.388	2.467	1,967,011	-0.02(-0.93%)
Mar 09, 2016	2.509	2.532	2.476	2.490	2,255,224	+0.00(+0.00%)
Mar 08, 2016	2.546	2.564	2.416	2.490	2,453,108	-0.08(-3.07%)
Mar 07, 2016	2.527	2.643	2.518	2.569	2,392,372	+0.03(+1.28%)
Mar 04, 2016	2.513	2.597	2.495	2.537	3,576,174	+0.05(+1.86%)
Mar 03, 2016	2.481	2.513	2.444	2.490	2,543,109	+0.02(+0.94%)
Mar 02, 2016	2.360	2.467	2.342	2.467	2,258,239	+0.09(+3.91%)
Mar 01, 2016	2.384	2.404	2.356	2.374	1,985,188	+0.00(+0.00%)
Feb 29, 2016	2.305	2.397	2.291	2.374	2,481,293	+0.07(+3.02%)
Feb 26, 2016	2.272	2.319	2.244	2.305	2,293,271	+0.05(+2.05%)
Feb 25, 2016	2.230	2.277	2.212	2.258	2,662,820	+0.02(+1.04%)
Feb 24, 2016	2.217	2.244	2.166	2.235	1,570,710	+0.00(+0.21%)
Feb 23, 2016	2.217	2.249	2.203	2.230	1,564,953	+0.03(+1.26%)
Feb 22, 2016	2.179	2.221	2.179	2.203	2,480,416	+0.01(+0.64%)
Feb 19, 2016	2.235	2.244	2.175	2.189	2,153,655	-0.06(-2.48%)
Feb 18, 2016	2.230	2.319	2.203	2.244	3,215,456	+0.01(+0.62%)
Feb 17, 2016	2.110	2.254	2.087	2.230	2,822,209	+0.13(+6.42%)
Feb 16, 2016	2.133	2.147	2.064	2.096	4,155,953	+0.00(+0.00%)
Feb 12, 2016	1.999	2.096	2.096	2.096	7,625,354	+0.11(+5.61%)
Feb 11, 2016	2.119	2.147	1.975	1.985	6,685,085	-0.21(-9.51%)
Feb 10, 2016	2.295	2.309	2.184	2.193	5,279,348	-0.14(-6.15%)
Feb 09, 2016	2.328	2.435	2.305	2.337	3,618,819	+0.00(+0.00%)
Feb 08, 2016	2.356	2.374	2.296	2.337	4,213,411	-0.04(-1.56%)
Feb 05, 2016	2.374	2.409	2.351	2.374	2,910,316	+0.00(+0.00%)
Feb 04, 2016	2.328	2.379	2.328	2.374	1,942,515	+0.04(+1.59%)
Feb 03, 2016	2.268	2.351	2.230	2.337	2,533,349	+0.07(+3.07%)
Feb 02, 2016	2.314	2.319	2.263	2.268	2,023,403	-0.06(-2.69%)
Feb 01, 2016	2.332	2.349	2.309	2.330	3,121,312	-0.02(-0.89%)
Jan 29, 2016	2.360	2.365	2.300	2.351	3,668,884	-0.00(-0.20%)
Jan 28, 2016	2.365	2.384	2.328	2.356	1,564,564	+0.02(+0.99%)
Jan 27, 2016	2.342	2.383	2.309	2.332	2,169,749	-0.01(-0.40%)
Jan 26, 2016	2.305	2.351	2.291	2.342	2,247,527	+0.06(+2.43%)
Jan 25, 2016	2.342	2.356	2.281	2.286	2,471,488	-0.06(-2.57%)
Jan 22, 2016	2.286	2.386	2.286	2.346	4,892,318	+0.08(+3.69%)
Jan 21, 2016	2.193	2.326	2.193	2.263	4,471,409	+0.02(+1.03%)
Jan 20, 2016	2.263	2.291	2.135	2.240	5,950,987	-0.07(-3.21%)
Jan 19, 2016	2.337	2.363	2.288	2.314	6,062,659	-0.00(-0.20%)
Jan 15, 2016	2.291	2.319	2.319	2.319	6,669,381	-0.02(-0.79%)
Jan 14, 2016	2.281	2.370	2.281	2.337	4,663,061	+0.03(+1.20%)
Jan 13, 2016	2.360	2.393	2.291	2.309	5,505,225	-0.05(-1.97%)
Jan 12, 2016	2.397	2.421	2.305	2.356	4,727,417	-0.03(-1.36%)
Jan 11, 2016	2.411	2.435	2.360	2.388	3,886,715	-0.01(-0.39%)
Jan 08, 2016	2.435	2.449	2.393	2.397	2,132,479	-0.02(-0.77%)
Jan 07, 2016	2.476	2.499	2.416	2.416	3,144,796	-0.10(-3.96%)
Jan 06, 2016	2.481	2.546	2.476	2.516	3,902,684	-0.01(-0.46%)
Jan 05, 2016	2.476	2.574	2.453	2.527	5,517,623	+0.07(+2.83%)
Jan 04, 2016	2.393	2.462	2.379	2.458	5,134,183	+0.04(+1.53%)
Dec 31, 2015	2.402	2.421	2.421	2.421	4,664,922	-0.00(-0.10%)
Dec 30, 2015	2.402	2.444	2.402	2.423	3,035,527	+0.00(+0.00%)
Dec 29, 2015	2.416	2.458	2.407	2.423	2,513,431	+0.01(+0.29%)
Dec 28, 2015	2.509	2.541	2.407	2.416	4,307,876	-0.13(-4.93%)
Dec 24, 2015	2.518	2.541	2.541	2.541	1,489,488	+0.03(+1.29%)
Dec 23, 2015	2.416	2.518	2.416	2.509	4,660,258	+0.12(+5.05%)
Dec 22, 2015	2.388	2.425	2.360	2.388	7,217,024	-0.01(-0.58%)
Dec 21, 2015	2.430	2.448	2.374	2.402	2,567,661	+0.00(+0.00%)
Dec 18, 2015	2.453	2.453	2.390	2.402	7,970,617	-0.03(-1.14%)
Dec 17, 2015	2.448	2.490	2.407	2.430	4,683,901	-0.04(-1.69%)
Dec 16, 2015	2.382	2.507	2.369	2.472	5,900,064	+0.04(+1.47%)
Dec 15, 2015	2.239	2.436	2.235	2.436	9,868,856	+0.24(+10.77%)
Dec 14, 2015	2.427	2.449	2.136	2.199	11,062,764	-0.23(-9.39%)
Dec 11, 2015	2.485	2.503	2.396	2.427	3,948,444	-0.10(-4.06%)
Dec 10, 2015	2.472	2.559	2.440	2.530	3,799,489	+0.06(+2.26%)
Dec 09, 2015	2.655	2.659	2.458	2.474	8,586,428	-0.18(-6.66%)
Dec 08, 2015	2.592	2.655	2.570	2.650	5,771,157	+0.03(+1.19%)
Dec 07, 2015	2.771	2.789	2.615	2.619	6,759,374	-0.17(-6.09%)
Dec 04, 2015	2.793	2.816	2.776	2.789	3,344,552	+0.00(+0.00%)
Dec 03, 2015	2.793	2.802	2.735	2.789	3,635,019	+0.00(+0.16%)
Dec 02, 2015	2.802	2.816	2.771	2.784	2,267,454	-0.02(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.