Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	2.974	2.983	2.959	2.970	2,197,383	+0.00(+0.00%)
Jul 30, 2015	2.966	2.983	2.944	2.970	1,922,558	+0.00(+0.15%)
Jul 29, 2015	2.879	2.968	2.879	2.966	2,683,288	+0.07(+2.54%)
Jul 28, 2015	2.870	2.901	2.862	2.892	1,623,817	+0.01(+0.45%)
Jul 27, 2015	2.892	2.909	2.858	2.879	3,770,130	-0.03(-0.89%)
Jul 24, 2015	2.922	2.935	2.879	2.905	4,379,785	-0.03(-1.03%)
Jul 23, 2015	2.961	2.970	2.927	2.935	4,495,499	-0.01(-0.29%)
Jul 22, 2015	3.039	3.057	2.935	2.944	8,820,619	-0.13(-4.36%)
Jul 21, 2015	3.074	3.078	3.057	3.078	2,782,322	+0.00(+0.14%)
Jul 20, 2015	3.096	3.113	3.065	3.074	2,365,238	-0.03(-0.98%)
Jul 17, 2015	3.096	3.113	3.083	3.104	2,265,946	+0.01(+0.42%)
Jul 16, 2015	3.104	3.122	3.091	3.091	1,703,571	-0.01(-0.28%)
Jul 15, 2015	3.061	3.122	3.061	3.100	1,895,708	-0.00(-0.14%)
Jul 14, 2015	3.104	3.117	3.091	3.104	1,703,645	+0.00(+0.07%)
Jul 13, 2015	3.143	3.156	3.083	3.102	2,410,000	-0.02(-0.76%)
Jul 10, 2015	3.096	3.135	3.096	3.126	2,070,776	+0.04(+1.26%)
Jul 09, 2015	3.104	3.113	3.070	3.087	2,610,586	+0.01(+0.28%)
Jul 08, 2015	3.100	3.113	3.070	3.078	2,196,768	-0.04(-1.25%)
Jul 07, 2015	3.135	3.139	3.065	3.117	3,201,558	-0.01(-0.41%)
Jul 06, 2015	3.078	3.130	3.057	3.130	4,770,575	+0.03(+0.84%)
Jul 02, 2015	3.109	3.104	3.104	3.104	1,878,942	+0.01(+0.42%)
Jul 01, 2015	3.126	3.126	3.065	3.091	2,336,856	+0.03(+0.85%)
Jun 30, 2015	3.061	3.117	3.044	3.065	5,287,068	+0.00(+0.14%)
Jun 29, 2015	3.096	3.100	3.009	3.061	5,600,546	-0.06(-1.94%)
Jun 26, 2015	3.130	3.135	3.104	3.122	2,073,647	+0.01(+0.42%)
Jun 25, 2015	3.156	3.156	3.104	3.109	3,155,435	-0.05(-1.51%)
Jun 24, 2015	3.156	3.182	3.148	3.156	4,418,588	-0.01(-0.41%)
Jun 23, 2015	3.161	3.182	3.152	3.169	3,954,784	+0.00(+0.14%)
Jun 22, 2015	3.217	3.226	3.143	3.165	5,782,998	-0.05(-1.48%)
Jun 19, 2015	3.213	3.231	3.200	3.213	3,632,354	-0.02(-0.67%)
Jun 18, 2015	3.243	3.256	3.221	3.234	3,817,303	-0.00(-0.13%)
Jun 17, 2015	3.252	3.273	3.221	3.239	3,777,290	+0.00(+0.13%)
Jun 16, 2015	3.230	3.238	3.205	3.234	3,386,429	+0.00(+0.00%)
Jun 15, 2015	3.251	3.251	3.213	3.234	3,349,362	-0.02(-0.52%)
Jun 12, 2015	3.268	3.276	3.230	3.251	2,562,592	-0.02(-0.52%)
Jun 11, 2015	3.255	3.293	3.230	3.268	3,372,252	+0.00(+0.13%)
Jun 10, 2015	3.319	3.331	3.259	3.264	5,688,441	-0.04(-1.28%)
Jun 09, 2015	3.293	3.323	3.293	3.306	1,977,457	+0.00(+0.00%)
Jun 08, 2015	3.327	3.331	3.302	3.306	1,851,490	-0.02(-0.51%)
Jun 05, 2015	3.310	3.348	3.259	3.323	4,337,700	+0.00(+0.00%)
Jun 04, 2015	3.335	3.335	3.310	3.323	2,892,312	-0.02(-0.51%)
Jun 03, 2015	3.331	3.344	3.319	3.340	2,310,181	+0.01(+0.25%)
Jun 02, 2015	3.310	3.335	3.310	3.331	1,513,512	+0.01(+0.38%)
Jun 01, 2015	3.323	3.331	3.304	3.319	2,431,958	+0.01(+0.25%)
May 29, 2015	3.352	3.352	3.289	3.310	2,897,901	-0.04(-1.13%)
May 28, 2015	3.297	3.348	3.289	3.348	2,954,432	+0.04(+1.28%)
May 27, 2015	3.272	3.306	3.259	3.306	4,297,379	+0.03(+0.77%)
May 26, 2015	3.268	3.281	3.247	3.281	2,935,633	+0.02(+0.52%)
May 22, 2015	3.259	3.264	3.264	3.264	2,047,114	+0.00(+0.13%)
May 21, 2015	3.293	3.302	3.255	3.259	3,530,538	-0.04(-1.28%)
May 20, 2015	3.251	3.302	3.226	3.302	4,655,951	+0.05(+1.42%)
May 19, 2015	3.268	3.268	3.209	3.255	2,765,320	-0.02(-0.64%)
May 18, 2015	3.289	3.306	3.251	3.276	2,463,184	-0.01(-0.45%)
May 15, 2015	3.255	3.293	3.238	3.291	1,984,462	+0.05(+1.50%)
May 14, 2015	3.272	3.289	3.238	3.243	1,713,134	-0.02(-0.52%)
May 13, 2015	3.259	3.268	3.224	3.259	2,465,434	+0.01(+0.39%)
May 12, 2015	3.230	3.247	3.200	3.247	1,563,654	+0.02(+0.52%)
May 11, 2015	3.238	3.255	3.211	3.230	1,980,881	+0.00(+0.13%)
May 08, 2015	3.268	3.285	3.200	3.226	1,992,701	-0.01(-0.26%)
May 07, 2015	3.217	3.238	3.167	3.234	3,596,228	+0.00(+0.13%)
May 06, 2015	3.310	3.310	3.163	3.230	4,772,766	-0.07(-2.05%)
May 05, 2015	3.310	3.348	3.268	3.297	2,862,696	-0.03(-0.89%)
May 04, 2015	3.365	3.369	3.313	3.327	1,855,159	-0.03(-0.88%)
May 01, 2015	3.373	3.378	3.327	3.356	2,001,046	-0.02(-0.50%)
Apr 30, 2015	3.356	3.373	3.327	3.373	3,574,692	+0.02(+0.57%)
Apr 29, 2015	3.369	3.386	3.340	3.354	2,669,183	-0.03(-0.93%)
Apr 28, 2015	3.331	3.386	3.293	3.386	4,162,692	+0.06(+1.90%)
Apr 27, 2015	3.340	3.352	3.314	3.323	1,780,019	-0.00(-0.13%)
Apr 24, 2015	3.344	3.352	3.310	3.327	1,404,583	-0.01(-0.25%)
Apr 23, 2015	3.302	3.352	3.302	3.335	1,802,565	+0.03(+0.89%)
Apr 22, 2015	3.276	3.319	3.259	3.306	2,427,755	+0.03(+1.03%)
Apr 21, 2015	3.310	3.310	3.264	3.272	1,701,037	-0.03(-0.89%)
Apr 20, 2015	3.289	3.327	3.285	3.302	1,762,171	+0.02(+0.51%)
Apr 17, 2015	3.272	3.285	3.255	3.285	1,556,923	+0.00(+0.00%)
Apr 16, 2015	3.276	3.289	3.251	3.285	2,011,555	+0.02(+0.58%)
Apr 15, 2015	3.247	3.276	3.238	3.266	1,964,496	+0.02(+0.58%)
Apr 14, 2015	3.234	3.266	3.217	3.247	2,412,613	+0.00(+0.00%)
Apr 13, 2015	3.272	3.306	3.243	3.247	2,951,626	-0.02(-0.52%)
Apr 10, 2015	3.255	3.281	3.238	3.264	2,043,300	-0.00(-0.13%)
Apr 09, 2015	3.331	3.348	3.251	3.268	3,217,459	-0.05(-1.65%)
Apr 08, 2015	3.352	3.369	3.310	3.323	2,285,982	-0.04(-1.13%)
Apr 07, 2015	3.319	3.361	3.302	3.361	4,572,795	+0.04(+1.27%)
Apr 06, 2015	3.264	3.319	3.264	3.319	4,802,896	+0.05(+1.42%)
Apr 02, 2015	3.247	3.272	3.272	3.272	2,657,548	+0.02(+0.65%)
Apr 01, 2015	3.247	3.259	3.200	3.251	3,926,484	+0.01(+0.46%)
Mar 31, 2015	3.217	3.285	3.200	3.236	7,617,296	+0.02(+0.59%)
Mar 30, 2015	3.213	3.222	3.200	3.217	2,599,524	+0.01(+0.39%)
Mar 27, 2015	3.205	3.217	3.192	3.205	1,584,265	-0.01(-0.26%)
Mar 26, 2015	3.205	3.224	3.205	3.213	1,991,278	-0.00(-0.13%)
Mar 25, 2015	3.222	3.226	3.205	3.217	2,839,739	+0.01(+0.39%)
Mar 24, 2015	3.192	3.217	3.184	3.205	3,674,173	+0.01(+0.20%)
Mar 23, 2015	3.184	3.205	3.184	3.198	2,075,008	+0.01(+0.20%)
Mar 20, 2015	3.146	3.209	3.141	3.192	5,849,438	+0.06(+1.88%)
Mar 19, 2015	3.167	3.167	3.095	3.133	5,028,660	-0.04(-1.33%)
Mar 18, 2015	3.217	3.217	3.150	3.175	4,516,298	-0.04(-1.18%)
Mar 17, 2015	3.209	3.225	3.180	3.213	3,713,271	-0.01(-0.19%)
Mar 16, 2015	3.246	3.246	3.197	3.219	6,574,585	+0.01(+0.45%)
Mar 13, 2015	3.197	3.213	3.180	3.205	2,107,675	+0.00(+0.13%)
Mar 12, 2015	3.193	3.213	3.184	3.201	4,631,229	+0.02(+0.65%)
Mar 11, 2015	3.176	3.188	3.168	3.180	6,436,607	+0.00(+0.13%)
Mar 10, 2015	3.201	3.201	3.172	3.176	2,498,763	-0.01(-0.26%)
Mar 09, 2015	3.201	3.201	3.176	3.184	2,796,617	+0.00(+0.00%)
Mar 06, 2015	3.176	3.193	3.156	3.184	3,747,032	+0.00(+0.13%)
Mar 05, 2015	3.184	3.184	3.123	3.180	4,522,359	-0.00(-0.13%)
Mar 04, 2015	3.209	3.209	3.164	3.184	2,931,570	-0.02(-0.77%)
Mar 03, 2015	3.201	3.213	3.197	3.209	2,326,582	+0.01(+0.26%)
Mar 02, 2015	3.209	3.225	3.188	3.201	2,390,803	+0.00(+0.00%)
Feb 27, 2015	3.197	3.221	3.186	3.201	3,543,395	+0.00(+0.00%)
Feb 26, 2015	3.225	3.254	3.184	3.201	3,710,070	-0.01(-0.38%)
Feb 25, 2015	3.242	3.242	3.184	3.213	4,166,537	-0.02(-0.51%)
Feb 24, 2015	3.238	3.242	3.209	3.230	3,097,715	-0.01(-0.25%)
Feb 23, 2015	3.209	3.238	3.197	3.238	3,293,284	+0.03(+0.90%)
Feb 20, 2015	3.217	3.225	3.184	3.209	3,699,673	-0.01(-0.26%)
Feb 19, 2015	3.188	3.225	3.160	3.217	5,182,652	+0.04(+1.29%)
Feb 18, 2015	3.193	3.197	3.151	3.176	3,253,872	-0.01(-0.26%)
Feb 17, 2015	3.180	3.197	3.143	3.184	3,460,266	+0.02(+0.52%)
Feb 13, 2015	3.119	3.168	3.168	3.168	5,825,023	+0.06(+1.98%)
Feb 12, 2015	3.094	3.110	3.065	3.106	2,965,264	+0.04(+1.20%)
Feb 11, 2015	3.061	3.098	3.041	3.069	4,396,632	+0.02(+0.54%)
Feb 10, 2015	3.086	3.123	3.045	3.053	4,150,359	-0.04(-1.33%)
Feb 09, 2015	3.082	3.110	3.053	3.094	3,676,650	+0.03(+1.07%)
Feb 06, 2015	3.061	3.114	3.053	3.061	5,109,390	+0.01(+0.27%)
Feb 05, 2015	3.036	3.061	3.008	3.053	6,875,601	+0.10(+3.48%)
Feb 04, 2015	2.999	3.024	2.950	2.950	10,038,184	-0.05(-1.64%)
Feb 03, 2015	2.917	3.018	2.913	2.999	7,028,241	+0.08(+2.82%)
Feb 02, 2015	2.942	2.946	2.876	2.917	9,460,267	-0.01(-0.28%)
Jan 30, 2015	2.921	2.958	2.905	2.925	7,761,589	+0.01(+0.28%)
Jan 29, 2015	2.950	2.962	2.917	2.917	3,452,916	-0.02(-0.56%)
Jan 28, 2015	2.975	2.979	2.930	2.934	5,119,176	-0.03(-0.97%)
Jan 27, 2015	2.958	2.971	2.942	2.962	5,282,661	+0.00(+0.14%)
Jan 26, 2015	2.958	2.975	2.938	2.958	3,756,551	+0.00(+0.00%)
Jan 23, 2015	2.958	2.971	2.938	2.958	4,134,639	+0.01(+0.28%)
Jan 22, 2015	2.958	2.958	2.923	2.950	4,138,071	+0.02(+0.56%)
Jan 21, 2015	2.930	2.946	2.905	2.934	3,121,771	+0.02(+0.56%)
Jan 20, 2015	2.942	2.958	2.893	2.917	4,345,649	-0.02(-0.56%)
Jan 16, 2015	2.921	2.954	2.909	2.934	4,228,737	+0.01(+0.28%)
Jan 15, 2015	3.012	3.012	2.925	2.925	3,428,165	-0.03(-0.97%)
Jan 14, 2015	2.983	3.008	2.930	2.954	6,110,273	-0.05(-1.78%)
Jan 13, 2015	3.028	3.045	2.983	3.008	4,223,512	-0.01(-0.27%)
Jan 12, 2015	3.004	3.028	2.991	3.016	3,894,795	+0.02(+0.69%)
Jan 09, 2015	3.032	3.057	2.967	2.995	6,495,519	-0.04(-1.35%)
Jan 08, 2015	2.995	3.057	2.975	3.036	6,463,142	+0.07(+2.35%)
Jan 07, 2015	3.024	3.053	2.954	2.967	6,913,931	-0.03(-0.96%)
Jan 06, 2015	3.061	3.065	2.979	2.995	8,709,505	-0.07(-2.15%)
Jan 05, 2015	3.102	3.102	3.057	3.061	9,001,085	-0.01(-0.40%)
Jan 02, 2015	3.053	3.094	3.028	3.073	4,308,380	+0.02(+0.81%)
Dec 31, 2014	3.061	3.049	3.049	3.049	7,535,488	-0.02(-0.54%)
Dec 30, 2014	3.045	3.069	3.036	3.065	4,727,408	+0.01(+0.20%)
Dec 29, 2014	3.065	3.078	3.036	3.059	5,033,597	-0.02(-0.60%)
Dec 26, 2014	3.102	3.106	3.061	3.078	3,544,563	-0.02(-0.79%)
Dec 24, 2014	3.106	3.102	3.102	3.102	2,602,204	-0.00(-0.13%)
Dec 23, 2014	3.078	3.114	3.053	3.106	5,223,900	+0.02(+0.53%)
Dec 22, 2014	3.082	3.121	3.072	3.090	4,695,610	-0.02(-0.79%)
Dec 19, 2014	3.106	3.141	3.098	3.114	8,035,137	+0.02(+0.66%)
Dec 18, 2014	2.999	3.102	2.991	3.094	8,475,105	+0.14(+4.58%)
Dec 17, 2014	2.905	2.967	2.897	2.958	9,414,965	+0.06(+1.98%)
Dec 16, 2014	2.941	2.969	2.717	2.901	9,405,605	-0.04(-1.36%)
Dec 15, 2014	2.989	3.053	2.941	2.941	6,212,605	-0.01(-0.27%)
Dec 12, 2014	3.001	3.025	2.941	2.949	7,681,285	-0.07(-2.25%)
Dec 11, 2014	3.097	3.101	3.005	3.017	9,317,544	-0.07(-2.20%)
Dec 10, 2014	3.189	3.200	3.081	3.085	11,863,352	-0.11(-3.50%)
Dec 09, 2014	3.145	3.204	3.129	3.197	8,752,447	+0.04(+1.27%)
Dec 08, 2014	3.204	3.224	3.149	3.157	12,874,969	-0.05(-1.62%)
Dec 05, 2014	3.224	3.224	3.193	3.208	6,639,421	-0.02(-0.50%)
Dec 04, 2014	3.204	3.232	3.200	3.224	5,934,697	+0.01(+0.25%)
Dec 03, 2014	3.236	3.236	3.200	3.216	5,254,507	-0.01(-0.37%)
Dec 02, 2014	3.236	3.252	3.193	3.228	8,285,772	+0.02(+0.62%)
Dec 01, 2014	3.292	3.296	3.200	3.208	8,814,390	-0.08(-2.55%)
Nov 28, 2014	3.328	3.332	3.240	3.292	6,207,459	-0.02(-0.72%)
Nov 26, 2014	3.320	3.316	3.316	3.316	2,713,711	+0.01(+0.24%)
Nov 25, 2014	3.316	3.320	3.292	3.308	4,697,689	+0.02(+0.49%)
Nov 24, 2014	3.308	3.312	3.272	3.292	5,262,235	+0.01(+0.30%)
Nov 21, 2014	3.328	3.336	3.264	3.282	4,759,264	-0.03(-0.79%)
Nov 20, 2014	3.300	3.324	3.288	3.308	3,722,570	+0.01(+0.24%)
Nov 19, 2014	3.312	3.320	3.296	3.300	2,974,393	+0.00(+0.00%)
Nov 18, 2014	3.308	3.328	3.296	3.300	2,383,533	+0.01(+0.36%)
Nov 17, 2014	3.272	3.296	3.264	3.288	3,487,073	+0.02(+0.49%)
Nov 14, 2014	3.296	3.308	3.260	3.272	3,459,022	-0.01(-0.37%)
Nov 13, 2014	3.308	3.316	3.276	3.284	2,767,215	-0.02(-0.48%)
Nov 12, 2014	3.300	3.308	3.280	3.300	2,311,612	-0.01(-0.24%)
Nov 11, 2014	3.312	3.328	3.296	3.308	1,853,728	+0.01(+0.24%)
Nov 10, 2014	3.328	3.332	3.276	3.300	3,824,513	-0.02(-0.60%)
Nov 07, 2014	3.288	3.344	3.260	3.320	4,549,157	+0.06(+1.96%)
Nov 06, 2014	3.284	3.316	3.232	3.256	4,627,240	+0.00(+0.00%)
Nov 05, 2014	3.272	3.286	3.256	3.256	2,930,946	+0.01(+0.25%)
Nov 04, 2014	3.280	3.304	3.216	3.248	2,968,194	-0.03(-0.97%)
Nov 03, 2014	3.296	3.312	3.272	3.280	3,442,124	-0.02(-0.48%)
Oct 31, 2014	3.296	3.304	3.252	3.296	4,396,165	+0.04(+1.23%)
Oct 30, 2014	3.256	3.276	3.236	3.256	3,253,886	+0.00(+0.00%)
Oct 29, 2014	3.240	3.252	3.236	3.256	3,543,179	+0.02(+0.49%)
Oct 28, 2014	3.236	3.240	3.220	3.240	3,194,193	+0.02(+0.75%)
Oct 27, 2014	3.200	3.212	3.212	3.216	4,559,526	+0.00(+0.12%)
Oct 24, 2014	3.193	3.232	3.189	3.212	3,848,532	+0.02(+0.50%)
Oct 23, 2014	3.220	3.221	3.197	3.197	4,306,084	+0.00(+0.13%)
Oct 22, 2014	3.200	3.228	3.181	3.193	4,258,670	-0.01(-0.25%)
Oct 21, 2014	3.208	3.220	3.165	3.200	7,130,612	+0.02(+0.50%)
Oct 20, 2014	3.189	3.193	3.149	3.185	4,902,936	+0.01(+0.25%)
Oct 17, 2014	3.200	3.236	3.169	3.177	10,015,348	+0.02(+0.51%)
Oct 16, 2014	3.097	3.204	3.053	3.161	10,124,174	+0.03(+1.02%)
Oct 15, 2014	3.181	3.181	3.037	3.129	11,837,163	-0.06(-1.76%)
Oct 14, 2014	3.177	3.212	3.161	3.185	8,821,367	+0.01(+0.38%)
Oct 13, 2014	3.212	3.228	3.141	3.173	8,279,308	-0.02(-0.75%)
Oct 10, 2014	3.268	3.296	3.208	3.197	5,278,470	-0.07(-2.08%)
Oct 09, 2014	3.304	3.324	3.256	3.264	3,623,602	-0.04(-1.21%)
Oct 08, 2014	3.312	3.320	3.272	3.304	4,127,912	-0.02(-0.72%)
Oct 07, 2014	3.332	3.372	3.308	3.328	5,176,201	-0.01(-0.36%)
Oct 06, 2014	3.336	3.368	3.316	3.340	7,140,833	+0.03(+0.97%)
Oct 03, 2014	3.288	3.308	3.256	3.308	5,022,303	+0.04(+1.10%)
Oct 02, 2014	3.272	3.300	3.216	3.272	4,234,982	+0.01(+0.24%)
Oct 01, 2014	3.276	3.292	3.238	3.264	4,022,652	+0.00(+0.00%)
Sep 30, 2014	3.304	3.316	3.248	3.264	5,618,754	-0.03(-0.85%)
Sep 29, 2014	3.312	3.316	3.284	3.292	3,917,848	-0.04(-1.20%)
Sep 26, 2014	3.308	3.336	3.296	3.332	2,197,117	+0.03(+0.97%)
Sep 25, 2014	3.352	3.356	3.284	3.300	3,923,376	-0.05(-1.55%)
Sep 24, 2014	3.312	3.356	3.312	3.352	4,443,271	+0.04(+1.08%)
Sep 23, 2014	3.336	3.352	3.300	3.316	4,927,788	-0.03(-0.84%)
Sep 22, 2014	3.388	3.432	3.336	3.344	5,946,725	-0.07(-1.99%)
Sep 19, 2014	3.428	3.440	3.380	3.412	6,653,211	+0.00(+0.12%)
Sep 18, 2014	3.436	3.448	3.404	3.408	3,304,473	-0.00(-0.12%)
Sep 17, 2014	3.428	3.432	3.404	3.412	4,568,661	+0.00(+0.12%)
Sep 16, 2014	3.404	3.416	3.385	3.408	4,954,380	+0.00(+0.11%)
Sep 15, 2014	3.447	3.451	3.400	3.404	4,563,380	-0.04(-1.02%)
Sep 12, 2014	3.451	3.451	3.436	3.440	3,947,504	-0.01(-0.23%)
Sep 11, 2014	3.436	3.451	3.428	3.447	2,990,397	+0.02(+0.46%)
Sep 10, 2014	3.451	3.463	3.420	3.432	5,267,735	+0.01(+0.34%)
Sep 09, 2014	3.436	3.443	3.420	3.420	2,960,367	-0.02(-0.57%)
Sep 08, 2014	3.432	3.443	3.432	3.440	2,473,411	+0.01(+0.23%)
Sep 05, 2014	3.436	3.447	3.404	3.432	4,199,345	+0.00(+0.00%)
Sep 04, 2014	3.443	3.447	3.428	3.432	4,114,042	+0.00(+0.11%)
Sep 03, 2014	3.440	3.447	3.428	3.428	2,464,050	+0.00(+0.00%)
Sep 02, 2014	3.436	3.443	3.428	3.428	3,722,087	+0.00(+0.11%)
Aug 29, 2014	3.432	3.424	3.424	3.424	3,656,415	+0.01(+0.23%)
Aug 28, 2014	3.389	3.420	3.369	3.416	3,461,978	+0.02(+0.69%)
Aug 27, 2014	3.432	3.432	3.393	3.393	3,748,334	-0.03(-0.80%)
Aug 26, 2014	3.432	3.432	3.412	3.420	3,667,270	-0.00(-0.11%)
Aug 25, 2014	3.416	3.428	3.400	3.424	4,721,588	+0.02(+0.69%)
Aug 22, 2014	3.404	3.408	3.393	3.400	4,346,692	+0.00(+0.06%)
Aug 21, 2014	3.397	3.400	3.377	3.399	5,572,907	+0.01(+0.17%)
Aug 20, 2014	3.358	3.393	3.358	3.393	5,380,068	+0.04(+1.28%)
Aug 19, 2014	3.377	3.381	3.334	3.350	5,301,538	-0.02(-0.46%)
Aug 18, 2014	3.381	3.393	3.358	3.365	6,082,735	+0.02(+0.47%)
Aug 15, 2014	3.365	3.385	3.330	3.350	5,009,324	-0.01(-0.35%)
Aug 14, 2014	3.369	3.371	3.338	3.361	2,953,899	+0.00(+0.12%)
Aug 13, 2014	3.361	3.385	3.354	3.358	4,423,220	+0.00(+0.12%)
Aug 12, 2014	3.365	3.381	3.338	3.354	4,086,637	-0.02(-0.46%)
Aug 11, 2014	3.361	3.381	3.358	3.369	3,288,363	+0.02(+0.58%)
Aug 08, 2014	3.318	3.350	3.299	3.350	3,750,132	+0.05(+1.54%)
Aug 07, 2014	3.307	3.350	3.279	3.299	4,702,467	+0.02(+0.71%)
Aug 06, 2014	3.291	3.311	3.272	3.276	3,681,501	-0.01(-0.36%)
Aug 05, 2014	3.318	3.326	3.279	3.287	3,016,374	-0.03(-0.82%)
Aug 04, 2014	3.295	3.328	3.295	3.315	3,702,746	+0.02(+0.71%)

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.