Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	2.281	2.316	2.196	2.198	7,497,180	-0.14(-5.83%)
Sep 29, 2011	2.243	2.334	2.205	2.334	8,758,810	+0.16(+7.26%)
Sep 28, 2011	2.316	2.325	2.176	2.176	5,834,122	-0.13(-5.70%)
Sep 27, 2011	2.325	2.375	2.284	2.307	10,573,713	+0.04(+1.81%)
Sep 26, 2011	2.237	2.266	2.164	2.266	12,245,201	+0.06(+2.65%)
Sep 23, 2011	2.190	2.220	2.149	2.208	7,465,515	+0.02(+0.80%)
Sep 22, 2011	2.135	2.220	2.097	2.190	14,370,994	-0.01(-0.27%)
Sep 21, 2011	2.310	2.331	2.196	2.196	9,337,306	-0.11(-4.82%)
Sep 20, 2011	2.375	2.378	2.307	2.307	8,392,684	-0.05(-2.23%)
Sep 19, 2011	2.395	2.418	2.334	2.360	11,857,364	-0.09(-3.58%)
Sep 16, 2011	2.524	2.538	2.424	2.448	9,311,478	-0.06(-2.56%)
Sep 15, 2011	2.486	2.515	2.456	2.512	4,582,214	+0.06(+2.26%)
Sep 14, 2011	2.503	2.509	2.403	2.456	10,070,409	-0.02(-0.71%)
Sep 13, 2011	2.480	2.492	2.416	2.474	7,392,672	-0.01(-0.24%)
Sep 12, 2011	2.415	2.480	2.384	2.480	7,203,467	+0.06(+2.58%)
Sep 09, 2011	2.443	2.480	2.392	2.418	21,296,464	-0.05(-1.90%)
Sep 08, 2011	2.503	2.548	2.449	2.464	19,264,234	-0.07(-2.74%)
Sep 07, 2011	2.486	2.539	2.483	2.534	8,903,441	+0.11(+4.43%)
Sep 06, 2011	2.333	2.437	2.319	2.426	9,098,223	+0.01(+0.59%)
Sep 02, 2011	2.497	2.519	2.409	2.412	7,970,880	-0.14(-5.65%)
Sep 01, 2011	2.559	2.684	2.548	2.556	10,338,326	-0.02(-0.66%)
Aug 31, 2011	2.565	2.599	2.536	2.573	5,248,053	+0.03(+1.00%)
Aug 30, 2011	2.565	2.582	2.491	2.548	4,691,089	-0.03(-1.32%)
Aug 29, 2011	2.437	2.582	2.435	2.582	6,226,133	+0.18(+7.67%)
Aug 26, 2011	2.319	2.423	2.279	2.398	4,656,312	+0.05(+2.29%)
Aug 25, 2011	2.435	2.457	2.313	2.344	5,868,381	-0.07(-2.70%)
Aug 24, 2011	2.392	2.454	2.321	2.409	6,608,011	+0.01(+0.35%)
Aug 23, 2011	2.316	2.403	2.268	2.401	7,367,571	+0.11(+4.82%)
Aug 22, 2011	2.350	2.375	2.258	2.290	5,315,897	+0.02(+0.75%)
Aug 19, 2011	2.265	2.372	2.245	2.273	5,869,370	-0.03(-1.35%)
Aug 18, 2011	2.406	2.416	2.290	2.304	8,417,374	-0.18(-7.18%)
Aug 17, 2011	2.466	2.517	2.437	2.483	4,466,571	+0.03(+1.39%)
Aug 16, 2011	2.460	2.471	2.412	2.449	5,945,463	-0.02(-0.69%)
Aug 15, 2011	2.403	2.477	2.403	2.466	6,402,592	+0.08(+3.32%)
Aug 12, 2011	2.386	2.437	2.352	2.386	13,553,494	+0.07(+3.06%)
Aug 11, 2011	2.109	2.355	2.101	2.316	11,965,280	+0.22(+10.69%)
Aug 10, 2011	2.242	2.242	2.089	2.092	15,020,097	-0.18(-8.08%)
Aug 09, 2011	2.253	2.279	2.072	2.276	32,724,064	+0.14(+6.77%)
Aug 08, 2011	2.205	2.265	2.106	2.132	25,617,452	-0.17(-7.49%)
Aug 05, 2011	2.494	2.519	2.276	2.304	20,740,490	-0.20(-7.81%)
Aug 04, 2011	2.667	2.672	2.491	2.500	14,227,410	-0.19(-7.05%)
Aug 03, 2011	2.692	2.732	2.661	2.689	7,538,484	+0.00(+0.00%)
Aug 02, 2011	2.743	2.783	2.689	2.689	6,544,483	-0.07(-2.66%)
Aug 01, 2011	2.769	2.788	2.718	2.763	7,682,625	+0.05(+1.88%)
Jul 29, 2011	2.698	2.743	2.647	2.712	8,104,682	-0.02(-0.62%)
Jul 28, 2011	2.746	2.771	2.720	2.729	4,073,177	-0.01(-0.41%)
Jul 27, 2011	2.803	2.817	2.732	2.740	5,895,860	-0.08(-2.81%)
Jul 26, 2011	2.822	2.845	2.811	2.820	3,122,985	-0.01(-0.50%)
Jul 25, 2011	2.803	2.854	2.788	2.834	3,722,649	-0.00(-0.10%)
Jul 22, 2011	2.851	2.856	2.805	2.837	3,871,223	+0.00(+0.00%)
Jul 21, 2011	2.808	2.885	2.803	2.837	4,860,872	+0.05(+1.83%)
Jul 20, 2011	2.791	2.800	2.763	2.786	5,639,355	+0.01(+0.20%)
Jul 19, 2011	2.720	2.788	2.718	2.780	4,945,835	+0.08(+2.83%)
Jul 18, 2011	2.803	2.814	2.687	2.704	9,282,101	-0.11(-3.83%)
Jul 15, 2011	2.805	2.811	2.766	2.811	4,097,448	+0.02(+0.71%)
Jul 14, 2011	2.851	2.859	2.783	2.791	4,776,101	-0.04(-1.30%)
Jul 13, 2011	2.839	2.871	2.825	2.828	4,838,258	-0.00(-0.10%)
Jul 12, 2011	2.856	2.873	2.825	2.831	8,363,910	-0.04(-1.38%)
Jul 11, 2011	2.941	2.958	2.839	2.871	11,700,043	-0.11(-3.79%)
Jul 08, 2011	2.964	2.984	2.947	2.984	3,548,475	-0.02(-0.57%)
Jul 07, 2011	2.970	3.015	2.955	3.001	4,348,983	+0.05(+1.83%)
Jul 06, 2011	2.936	2.947	2.902	2.947	4,504,340	+0.02(+0.68%)
Jul 05, 2011	2.933	2.953	2.902	2.927	3,642,003	+0.00(+0.00%)
Jul 01, 2011	2.882	2.953	2.882	2.927	4,398,900	+0.04(+1.27%)
Jun 30, 2011	2.859	2.916	2.831	2.890	5,959,847	+0.06(+2.10%)
Jun 29, 2011	2.845	2.868	2.831	2.831	5,852,224	+0.00(+0.00%)
Jun 28, 2011	2.797	2.834	2.788	2.831	4,840,858	+0.04(+1.42%)
Jun 27, 2011	2.772	2.803	2.743	2.791	4,942,472	+0.04(+1.54%)
Jun 24, 2011	2.805	2.828	2.743	2.749	6,120,668	-0.06(-2.02%)
Jun 23, 2011	2.780	2.805	2.715	2.805	7,029,382	-0.01(-0.20%)
Jun 22, 2011	2.854	2.879	2.811	2.811	3,687,406	-0.06(-2.12%)
Jun 21, 2011	2.859	2.905	2.837	2.872	6,228,153	+0.03(+0.95%)
Jun 20, 2011	2.845	2.856	2.808	2.845	9,522,455	+0.02(+0.70%)
Jun 17, 2011	2.842	2.862	2.808	2.825	7,907,306	+0.01(+0.30%)
Jun 16, 2011	2.820	2.888	2.803	2.817	6,431,830	-0.01(-0.20%)
Jun 15, 2011	2.890	2.916	2.794	2.822	7,791,047	-0.10(-3.39%)
Jun 14, 2011	2.919	2.930	2.876	2.921	5,376,291	+0.04(+1.28%)
Jun 13, 2011	2.863	2.904	2.852	2.885	8,386,729	+0.02(+0.87%)
Jun 10, 2011	2.921	2.951	2.852	2.860	11,010,045	-0.07(-2.35%)
Jun 09, 2011	2.943	2.978	2.923	2.929	5,278,276	-0.00(-0.09%)
Jun 08, 2011	2.981	3.003	2.923	2.932	8,069,765	-0.04(-1.39%)
Jun 07, 2011	3.006	3.022	2.965	2.973	4,553,297	+0.01(+0.19%)
Jun 06, 2011	3.020	3.022	2.962	2.967	5,800,087	-0.01(-0.46%)
Jun 03, 2011	2.962	3.036	2.948	2.981	7,249,134	-0.03(-1.10%)
May 24, 2011	3.047	3.061	3.003	3.014	3,909,822	-0.03(-0.91%)
May 23, 2011	3.042	3.072	3.011	3.042	9,888,699	-0.04(-1.34%)
May 20, 2011	3.100	3.135	3.069	3.083	4,531,466	-0.03(-0.97%)
May 19, 2011	3.072	3.122	3.056	3.113	3,904,980	+0.07(+2.26%)
May 18, 2011	2.984	3.056	2.956	3.044	6,459,698	+0.06(+2.03%)
May 17, 2011	3.061	3.075	2.954	2.984	8,208,136	-0.09(-2.87%)
May 16, 2011	3.097	3.116	3.072	3.072	3,353,078	-0.03(-1.07%)
May 13, 2011	3.179	3.182	3.100	3.105	4,208,342	-0.08(-2.51%)
May 12, 2011	3.146	3.196	3.113	3.185	2,762,053	+0.03(+0.87%)
May 11, 2011	3.185	3.199	3.122	3.157	3,089,667	-0.04(-1.38%)
May 10, 2011	3.155	3.202	3.141	3.202	2,064,070	+0.06(+2.02%)
May 09, 2011	3.138	3.149	3.097	3.138	2,841,673	+0.01(+0.35%)
May 06, 2011	3.179	3.196	3.122	3.127	3,917,219	-0.01(-0.26%)
May 05, 2011	3.160	3.177	3.113	3.135	4,934,849	-0.05(-1.56%)
May 04, 2011	3.215	3.218	3.122	3.185	9,809,753	-0.02(-0.60%)
May 03, 2011	3.207	3.220	3.168	3.204	3,834,884	-0.00(-0.09%)
May 02, 2011	3.224	3.284	3.204	3.207	3,634,383	-0.06(-1.77%)
Apr 29, 2011	3.240	3.283	3.235	3.265	5,064,506	+0.03(+1.02%)
Apr 28, 2011	3.218	3.243	3.215	3.232	2,932,614	+0.01(+0.26%)
Apr 27, 2011	3.265	3.270	3.204	3.224	7,136,888	-0.06(-1.93%)
Apr 26, 2011	3.188	3.287	3.185	3.287	11,071,638	+0.02(+0.76%)
Apr 25, 2011	3.196	3.276	3.179	3.262	4,359,017	+0.05(+1.63%)
Apr 21, 2011	3.213	3.213	3.157	3.210	3,380,114	+0.02(+0.78%)
Apr 20, 2011	3.193	3.218	3.152	3.185	3,653,147	+0.05(+1.67%)
Apr 19, 2011	3.146	3.193	3.102	3.133	3,972,221	-0.04(-1.30%)
Apr 18, 2011	3.174	3.182	3.122	3.174	4,860,698	-0.05(-1.54%)
Apr 15, 2011	3.168	3.226	3.168	3.224	3,462,072	+0.04(+1.21%)
Apr 14, 2011	3.157	3.193	3.155	3.185	2,547,869	-0.00(-0.09%)
Apr 13, 2011	3.210	3.229	3.157	3.188	3,532,804	+0.00(+0.09%)
Apr 12, 2011	3.224	3.259	3.185	3.185	3,303,531	-0.06(-1.95%)
Apr 11, 2011	3.306	3.345	3.243	3.248	2,850,874	-0.06(-1.75%)
Apr 08, 2011	3.378	3.381	3.292	3.306	2,820,357	-0.05(-1.38%)
Apr 07, 2011	3.361	3.381	3.334	3.352	3,282,306	-0.02(-0.51%)
Apr 06, 2011	3.337	3.375	3.334	3.370	3,488,930	+0.04(+1.33%)
Apr 05, 2011	3.342	3.361	3.314	3.326	3,328,662	-0.02(-0.58%)
Apr 04, 2011	3.383	3.386	3.332	3.345	2,839,793	-0.02(-0.49%)
Apr 01, 2011	3.345	3.372	3.337	3.361	2,747,807	+0.04(+1.12%)
Mar 31, 2011	3.306	3.337	3.295	3.324	5,150,184	+0.01(+0.29%)
Mar 30, 2011	3.295	3.314	3.281	3.314	4,369,103	+0.05(+1.43%)
Mar 29, 2011	3.251	3.287	3.210	3.268	2,604,881	+0.00(+0.08%)
Mar 28, 2011	3.268	3.292	3.237	3.265	2,751,731	+0.01(+0.17%)
Mar 25, 2011	3.243	3.303	3.221	3.259	4,498,506	+0.03(+0.85%)
Mar 24, 2011	3.229	3.248	3.191	3.232	3,537,725	+0.02(+0.51%)
Mar 23, 2011	3.171	3.226	3.141	3.215	4,685,117	+0.05(+1.48%)
Mar 22, 2011	3.240	3.248	3.149	3.168	4,030,452	-0.06(-1.96%)
Mar 21, 2011	3.207	3.235	3.171	3.232	4,247,014	+0.10(+3.26%)
Mar 18, 2011	3.163	3.207	3.102	3.130	7,370,000	+0.01(+0.44%)
Mar 17, 2011	3.130	3.151	3.091	3.116	3,888,811	+0.04(+1.25%)
Mar 16, 2011	3.130	3.174	3.075	3.078	7,216,367	-0.05(-1.67%)
Mar 15, 2011	3.160	3.191	3.058	3.130	9,894,074	-0.11(-3.48%)
Mar 14, 2011	3.237	3.275	3.227	3.243	6,082,158	-0.02(-0.74%)
Mar 11, 2011	3.243	3.278	3.232	3.267	4,640,111	+0.02(+0.58%)
Mar 10, 2011	3.272	3.297	3.246	3.248	5,907,966	-0.06(-1.95%)
Mar 09, 2011	3.324	3.334	3.278	3.313	4,461,211	-0.01(-0.28%)
Mar 08, 2011	3.264	3.332	3.235	3.322	4,946,973	+0.06(+1.86%)
Mar 07, 2011	3.297	3.318	3.229	3.262	4,248,925	-0.01(-0.33%)
Mar 04, 2011	3.321	3.321	3.246	3.272	4,294,808	-0.03(-0.90%)
Mar 03, 2011	3.281	3.332	3.270	3.302	6,944,796	+0.05(+1.57%)
Mar 02, 2011	3.243	3.264	3.207	3.251	4,179,067	+0.01(+0.33%)
Mar 01, 2011	3.345	3.351	3.232	3.240	4,764,361	-0.09(-2.67%)
Feb 28, 2011	3.337	3.353	3.313	3.329	5,361,164	-0.01(-0.24%)
Feb 25, 2011	3.259	3.342	3.246	3.337	4,482,525	+0.09(+2.78%)
Feb 24, 2011	3.165	3.248	3.151	3.247	7,350,102	+0.07(+2.33%)
Feb 23, 2011	3.211	3.275	3.154	3.173	4,304,057	-0.02(-0.67%)
Feb 22, 2011	3.235	3.278	3.189	3.194	7,459,304	-0.09(-2.86%)
Feb 18, 2011	3.337	3.351	3.278	3.289	4,881,950	-0.05(-1.45%)
Feb 17, 2011	3.289	3.337	3.283	3.337	6,077,877	+0.04(+1.31%)
Feb 16, 2011	3.275	3.305	3.256	3.294	5,633,012	+0.03(+0.99%)
Feb 15, 2011	3.232	3.272	3.229	3.262	3,249,770	+0.02(+0.50%)
Feb 14, 2011	3.248	3.270	3.213	3.246	2,923,426	-0.01(-0.25%)
Feb 11, 2011	3.192	3.254	3.190	3.254	4,717,356	+0.04(+1.26%)
Feb 10, 2011	3.208	3.235	3.198	3.213	5,862,778	-0.00(-0.08%)
Feb 09, 2011	3.232	3.243	3.205	3.216	3,891,241	-0.04(-1.32%)
Feb 08, 2011	3.224	3.259	3.200	3.259	5,747,820	+0.03(+0.92%)
Feb 07, 2011	3.235	3.264	3.197	3.229	5,255,155	-0.01(-0.33%)
Feb 04, 2011	3.219	3.240	3.151	3.240	7,279,011	-0.01(-0.17%)
Feb 03, 2011	3.240	3.262	3.203	3.246	3,422,275	-0.01(-0.33%)
Feb 02, 2011	3.213	3.270	3.213	3.256	4,635,358	+0.02(+0.75%)
Feb 01, 2011	3.205	3.246	3.176	3.232	6,492,261	+0.06(+1.82%)
Jan 31, 2011	3.098	3.176	3.071	3.174	6,588,747	+0.08(+2.65%)
Jan 28, 2011	3.208	3.213	3.081	3.092	7,760,477	-0.10(-3.28%)
Jan 27, 2011	3.208	3.229	3.189	3.197	7,803,882	-0.01(-0.34%)
Jan 26, 2011	3.154	3.219	3.122	3.208	6,619,533	+0.07(+2.32%)
Jan 25, 2011	3.189	3.200	3.111	3.135	7,348,694	-0.05(-1.69%)
Jan 24, 2011	3.168	3.200	3.100	3.189	5,612,363	+0.03(+1.11%)
Jan 21, 2011	3.076	3.181	3.076	3.154	13,830,756	+0.10(+3.17%)
Jan 20, 2011	3.073	3.095	3.009	3.057	14,066,530	-0.09(-2.91%)
Jan 19, 2011	3.246	3.256	3.130	3.149	8,010,197	-0.13(-3.94%)
Jan 18, 2011	3.229	3.278	3.184	3.278	6,947,672	+0.04(+1.16%)
Jan 14, 2011	3.194	3.254	3.189	3.240	5,579,797	+0.05(+1.52%)
Jan 13, 2011	3.203	3.229	3.178	3.192	5,091,367	-0.03(-0.84%)
Jan 12, 2011	3.173	3.229	3.168	3.219	8,711,099	+0.08(+2.66%)
Jan 11, 2011	3.135	3.154	3.116	3.135	4,198,166	+0.02(+0.69%)
Jan 10, 2011	3.073	3.143	3.036	3.114	7,496,020	+0.06(+2.03%)
Jan 07, 2011	3.079	3.087	2.998	3.052	3,289,589	-0.01(-0.35%)
Jan 06, 2011	3.095	3.106	3.057	3.063	4,901,491	-0.05(-1.47%)
Jan 05, 2011	3.076	3.108	3.041	3.108	3,881,606	+0.05(+1.49%)
Jan 04, 2011	3.063	3.076	3.028	3.063	6,757,918	+0.03(+0.89%)
Jan 03, 2011	3.006	3.095	3.003	3.036	5,701,216	+0.06(+1.90%)
Dec 31, 2010	2.976	3.006	2.971	2.979	4,063,218	-0.01(-0.27%)
Dec 30, 2010	2.998	3.017	2.982	2.987	3,042,708	-0.01(-0.18%)
Dec 29, 2010	3.025	3.038	2.987	2.993	3,466,865	-0.03(-0.98%)
Dec 28, 2010	3.025	3.041	3.009	3.022	3,122,915	-0.00(-0.09%)
Dec 27, 2010	3.041	3.041	3.009	3.025	3,520,540	-0.02(-0.71%)
Dec 23, 2010	3.036	3.057	3.028	3.046	3,351,458	+0.00(+0.09%)
Dec 22, 2010	3.052	3.068	3.030	3.044	2,733,869	+0.01(+0.18%)
Dec 21, 2010	2.971	3.041	2.971	3.038	4,472,325	+0.08(+2.82%)
Dec 20, 2010	2.958	2.968	2.933	2.955	5,994,597	+0.00(+0.09%)
Dec 17, 2010	3.001	3.006	2.947	2.952	10,901,243	-0.05(-1.53%)
Dec 16, 2010	2.987	3.011	2.974	2.998	4,193,128	+0.03(+0.91%)
Dec 15, 2010	3.025	3.057	2.960	2.971	5,578,772	-0.07(-2.21%)
Dec 14, 2010	3.044	3.063	3.025	3.038	6,691,576	+0.00(+0.09%)
Dec 13, 2010	3.028	3.057	3.020	3.036	6,772,896	+0.02(+0.70%)
Dec 10, 2010	2.991	3.020	2.962	3.015	7,647,518	+0.03(+0.97%)
Dec 09, 2010	2.991	2.994	2.959	2.986	6,952,119	+0.02(+0.71%)
Dec 08, 2010	2.981	2.981	2.936	2.965	6,362,384	+0.00(+0.04%)
Dec 07, 2010	2.967	2.991	2.962	2.963	5,716,353	+0.02(+0.76%)
Dec 06, 2010	2.944	2.994	2.933	2.941	11,621,977	-0.01(-0.40%)
Dec 03, 2010	2.923	2.963	2.889	2.953	4,589,689	+0.02(+0.76%)
Dec 02, 2010	2.854	2.931	2.854	2.931	5,481,943	+0.07(+2.48%)
Dec 01, 2010	2.820	2.862	2.818	2.860	6,951,841	+0.08(+2.93%)
Nov 30, 2010	2.784	2.818	2.757	2.778	8,114,005	-0.03(-1.12%)
Nov 29, 2010	2.807	2.823	2.765	2.810	4,683,429	-0.00(-0.09%)
Nov 26, 2010	2.797	2.839	2.786	2.812	2,566,445	-0.01(-0.46%)
Nov 24, 2010	2.794	2.826	2.826	2.826	7,719,015	+0.05(+1.80%)
Nov 23, 2010	2.802	2.815	2.765	2.776	4,640,637	-0.06(-2.22%)
Nov 22, 2010	2.823	2.841	2.786	2.839	4,288,401	+0.01(+0.37%)
Nov 19, 2010	2.786	2.844	2.757	2.828	4,413,546	+0.03(+0.94%)
Nov 18, 2010	2.778	2.818	2.772	2.802	5,176,332	+0.05(+1.81%)
Nov 17, 2010	2.747	2.778	2.731	2.752	5,844,362	+0.02(+0.58%)
Nov 16, 2010	2.768	2.778	2.728	2.736	7,629,616	-0.06(-1.98%)
Nov 15, 2010	2.744	2.833	2.734	2.791	6,947,881	+0.08(+2.80%)
Nov 12, 2010	2.794	2.833	2.715	2.715	10,150,657	-0.09(-3.27%)
Nov 11, 2010	2.823	2.844	2.757	2.807	8,124,641	-0.04(-1.38%)
Nov 10, 2010	2.899	2.923	2.815	2.847	9,535,057	-0.07(-2.25%)
Nov 09, 2010	2.936	2.954	2.904	2.912	6,199,824	-0.03(-0.89%)
Nov 08, 2010	3.004	3.007	2.915	2.938	7,496,466	-0.06(-1.93%)
Nov 05, 2010	2.991	3.020	2.967	2.996	10,151,861	-0.01(-0.44%)
Nov 04, 2010	2.967	3.009	2.954	3.009	9,205,673	+0.07(+2.32%)
Nov 03, 2010	2.931	2.956	2.891	2.941	6,776,327	+0.01(+0.36%)
Nov 02, 2010	2.894	2.933	2.894	2.931	5,202,924	+0.07(+2.39%)
Nov 01, 2010	2.910	2.928	2.831	2.862	6,026,522	-0.03(-1.00%)
Oct 29, 2010	2.823	2.902	2.823	2.891	3,582,191	+0.06(+1.94%)
Oct 28, 2010	2.886	2.902	2.836	2.836	2,774,103	-0.04(-1.37%)
Oct 27, 2010	2.862	2.883	2.802	2.875	4,049,748	-0.01(-0.18%)
Oct 25, 2010	2.889	2.899	2.862	2.881	3,794,332	+0.01(+0.18%)
Oct 22, 2010	2.854	2.878	2.844	2.875	4,299,566	+0.03(+1.20%)
Oct 21, 2010	2.852	2.870	2.802	2.841	5,488,051	+0.01(+0.28%)
Oct 20, 2010	2.778	2.860	2.773	2.833	7,032,337	+0.08(+2.76%)
Oct 19, 2010	2.744	2.826	2.726	2.757	6,913,189	-0.03(-0.94%)
Oct 18, 2010	2.744	2.784	2.742	2.784	5,810,497	+0.05(+1.73%)
Oct 15, 2010	2.773	2.773	2.723	2.736	4,840,318	+0.00(+0.00%)
Oct 14, 2010	2.765	2.773	2.731	2.736	4,858,749	-0.02(-0.86%)
Oct 13, 2010	2.781	2.781	2.749	2.760	5,467,632	+0.01(+0.38%)
Oct 12, 2010	2.736	2.757	2.731	2.749	3,704,419	-0.00(-0.10%)
Oct 11, 2010	2.749	2.760	2.739	2.752	2,361,463	+0.01(+0.29%)
Oct 08, 2010	2.731	2.757	2.723	2.744	4,505,953	+0.02(+0.77%)
Oct 07, 2010	2.747	2.755	2.721	2.723	3,767,462	-0.02(-0.58%)
Oct 06, 2010	2.744	2.752	2.721	2.739	4,783,951	-0.00(-0.10%)
Oct 05, 2010	2.723	2.755	2.681	2.742	8,480,659	+0.06(+2.35%)
Oct 04, 2010	2.718	2.742	2.673	2.679	3,975,932	-0.04(-1.35%)

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.