Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	3.121	3.140	3.103	3.105	0	-0.02(-0.52%)
Oct 30, 2013	3.096	3.143	3.096	3.121	3,154,670	-0.02(-0.69%)
Oct 29, 2013	3.136	3.143	3.114	3.143	5,161,214	+0.01(+0.34%)
Oct 28, 2013	3.110	3.138	3.100	3.133	0	+0.01(+0.36%)
Oct 25, 2013	3.136	3.140	3.110	3.121	0	-0.00(-0.06%)
Oct 24, 2013	3.129	3.140	3.110	3.123	3,769,655	+0.01(+0.18%)
Oct 23, 2013	3.107	3.136	3.107	3.118	5,535,680	+0.00(+0.12%)
Oct 22, 2013	3.092	3.125	3.085	3.114	5,218,444	+0.03(+0.94%)
Oct 21, 2013	3.089	3.107	3.081	3.085	4,589,756	-0.00(-0.12%)
Oct 18, 2013	3.085	3.092	3.063	3.089	4,239,791	+0.02(+0.77%)
Oct 17, 2013	3.027	3.085	3.009	3.065	3,707,237	+0.03(+0.90%)
Oct 16, 2013	3.005	3.049	2.990	3.038	4,159,778	+0.05(+1.58%)
Oct 15, 2013	3.030	3.030	2.985	2.990	3,343,926	-0.05(-1.56%)
Oct 14, 2013	3.038	3.043	3.005	3.038	4,225,233	-0.01(-0.36%)
Oct 11, 2013	2.998	3.052	2.994	3.049	0	+0.05(+1.58%)
Oct 10, 2013	2.972	3.012	2.965	3.001	4,854,052	+0.05(+1.85%)
Oct 09, 2013	2.932	2.970	2.929	2.947	3,120,774	+0.02(+0.62%)
Oct 08, 2013	2.965	2.969	2.929	2.929	3,683,792	-0.03(-0.92%)
Oct 07, 2013	2.979	2.994	2.947	2.956	3,879,912	-0.04(-1.40%)
Oct 04, 2013	2.987	3.019	2.973	2.998	0	+0.03(+0.98%)
Oct 03, 2013	2.983	2.983	2.932	2.969	0	-0.01(-0.37%)
Oct 02, 2013	3.019	3.019	2.972	2.979	2,614,549	-0.03(-0.85%)
Oct 01, 2013	2.972	3.016	2.961	3.005	6,837,465	+0.02(+0.73%)
Sep 27, 2013	2.979	3.005	2.969	2.983	0	-0.01(-0.49%)
Sep 26, 2013	3.001	3.021	2.983	2.998	4,169,542	+0.00(+0.00%)
Sep 25, 2013	2.958	3.010	2.958	2.998	5,567,527	+0.05(+1.73%)
Sep 24, 2013	2.943	2.961	2.929	2.947	3,305,954	-0.00(-0.12%)
Sep 23, 2013	2.947	2.965	2.929	2.950	3,659,529	-0.01(-0.18%)
Sep 20, 2013	2.998	3.005	2.947	2.956	0	-0.04(-1.28%)
Sep 19, 2013	3.023	3.023	2.987	2.994	3,890,427	-0.03(-0.84%)
Sep 18, 2013	2.998	3.027	2.987	3.019	0	+0.01(+0.48%)
Sep 17, 2013	2.973	3.012	2.966	3.005	0	+0.03(+1.08%)
Sep 16, 2013	2.991	3.004	2.969	2.973	0	+0.00(+0.12%)
Sep 13, 2013	2.959	2.973	2.941	2.969	0	+0.01(+0.36%)
Sep 12, 2013	3.016	3.016	2.955	2.959	6,741,222	-0.05(-1.65%)
Sep 11, 2013	2.959	3.024	2.955	3.008	0	+0.02(+0.59%)
Sep 10, 2013	2.948	2.991	2.945	2.991	6,889,638	+0.05(+1.69%)
Sep 09, 2013	2.884	2.948	2.877	2.941	0	+0.06(+2.22%)
Sep 06, 2013	2.817	2.891	2.806	2.877	0	+0.06(+2.14%)
Sep 05, 2013	2.824	2.838	2.813	2.817	3,211,392	-0.01(-0.25%)
Sep 04, 2013	2.774	2.834	2.771	2.824	3,660,086	+0.05(+1.92%)
Sep 03, 2013	2.838	2.852	2.753	2.771	0	-0.03(-1.14%)
Aug 30, 2013	2.838	2.845	2.795	2.802	0	-0.04(-1.25%)
Aug 29, 2013	2.806	2.852	2.802	2.838	3,353,227	+0.04(+1.27%)
Aug 28, 2013	2.810	2.820	2.792	2.802	2,976,798	+0.00(+0.00%)
Aug 27, 2013	2.817	2.831	2.792	2.802	4,365,991	-0.04(-1.25%)
Aug 26, 2013	2.834	2.859	2.824	2.838	3,074,210	+0.01(+0.25%)
Aug 23, 2013	2.838	2.854	2.817	2.831	0	-0.01(-0.25%)
Aug 22, 2013	2.792	2.852	2.792	2.838	2,838,413	+0.05(+1.91%)
Aug 21, 2013	2.831	2.833	2.778	2.785	4,682,651	-0.05(-1.75%)
Aug 20, 2013	2.771	2.842	2.760	2.834	4,736,723	+0.07(+2.70%)
Aug 19, 2013	2.795	2.815	2.756	2.760	2,528,077	-0.03(-1.02%)
Aug 16, 2013	2.774	2.820	2.774	2.788	0	+0.01(+0.26%)
Aug 15, 2013	2.820	2.834	2.746	2.781	7,903,508	-0.05(-1.88%)
Aug 14, 2013	2.849	2.863	2.827	2.834	4,891,994	-0.02(-0.87%)
Aug 13, 2013	2.874	2.877	2.849	2.859	2,855,686	-0.02(-0.62%)
Aug 12, 2013	2.863	2.895	2.849	2.877	4,284,695	+0.01(+0.37%)
Aug 09, 2013	2.859	2.895	2.858	2.866	2,668,238	+0.01(+0.19%)
Aug 08, 2013	2.856	2.930	2.827	2.861	6,788,008	+0.04(+1.58%)
Aug 07, 2013	2.831	2.831	2.785	2.817	3,880,032	-0.01(-0.50%)
Aug 06, 2013	2.877	2.884	2.827	2.831	4,076,306	-0.05(-1.61%)
Aug 05, 2013	2.891	2.905	2.852	2.877	3,406,812	-0.03(-1.10%)
Aug 02, 2013	2.891	2.934	2.884	2.909	2,245,005	+0.01(+0.18%)
Aug 01, 2013	2.913	2.934	2.888	2.904	6,478,956	+0.02(+0.55%)
Jul 31, 2013	2.895	2.905	2.842	2.888	0	+0.00(+0.00%)
Jul 30, 2013	2.898	2.905	2.856	2.888	0	+0.01(+0.25%)
Jul 29, 2013	2.913	2.920	2.863	2.881	0	-0.05(-1.58%)
Jul 26, 2013	2.916	2.934	2.888	2.927	0	+0.00(+0.00%)
Jul 25, 2013	2.884	2.934	2.884	2.927	0	+0.03(+1.04%)
Jul 24, 2013	2.945	2.945	2.874	2.897	0	-0.04(-1.39%)
Jul 23, 2013	2.927	2.955	2.913	2.937	0	+0.01(+0.36%)
Jul 22, 2013	2.930	2.952	2.907	2.927	0	+0.00(+0.00%)
Jul 19, 2013	2.923	2.945	2.898	2.927	0	+0.01(+0.49%)
Jul 18, 2013	2.923	2.966	2.902	2.913	0	+0.01(+0.31%)
Jul 17, 2013	2.920	2.929	2.882	2.904	3,839,223	+0.00(+0.06%)
Jul 16, 2013	2.920	2.927	2.891	2.902	0	-0.01(-0.37%)
Jul 15, 2013	2.898	2.923	2.881	2.913	0	+0.02(+0.74%)
Jul 12, 2013	2.895	2.902	2.863	2.891	0	+0.00(+0.06%)
Jul 11, 2013	2.891	2.913	2.863	2.889	0	+0.02(+0.68%)
Jul 10, 2013	2.874	2.874	2.838	2.870	0	+0.00(+0.12%)
Jul 09, 2013	2.845	2.895	2.827	2.866	0	+0.03(+1.00%)
Jul 08, 2013	2.817	2.842	2.799	2.838	0	+0.02(+0.76%)
Jul 05, 2013	2.842	2.842	2.746	2.817	0	+0.05(+1.93%)
Jul 03, 2013	2.771	2.788	2.739	2.763	0	-0.01(-0.38%)
Jul 02, 2013	2.778	2.817	2.735	2.774	0	+0.00(+0.13%)
Jul 01, 2013	2.746	2.795	2.746	2.771	0	+0.02(+0.78%)
Jun 28, 2013	2.746	2.763	2.721	2.749	6,378,385	+0.00(+0.00%)
Jun 27, 2013	2.699	2.749	2.685	2.749	0	+0.06(+2.11%)
Jun 26, 2013	2.689	2.730	2.675	2.692	0	+0.03(+1.13%)
Jun 25, 2013	2.657	2.689	2.621	2.662	0	+0.04(+1.70%)
Jun 24, 2013	2.660	2.664	2.596	2.618	0	-0.07(-2.51%)
Jun 21, 2013	2.714	2.756	2.664	2.685	10,986,727	-0.02(-0.72%)
Jun 20, 2013	2.739	2.788	2.685	2.705	0	-0.07(-2.37%)
Jun 19, 2013	2.827	2.831	2.760	2.771	0	-0.05(-1.76%)
Jun 18, 2013	2.781	2.827	2.774	2.820	6,003,436	+0.04(+1.53%)
Jun 17, 2013	2.819	2.843	2.771	2.778	0	-0.03(-1.11%)
Jun 14, 2013	2.823	2.833	2.788	2.809	0	+0.02(+0.62%)
Jun 13, 2013	2.764	2.795	2.750	2.791	8,577,204	+0.01(+0.37%)
Jun 12, 2013	2.791	2.805	2.726	2.781	9,894,496	+0.00(+0.00%)
Jun 11, 2013	2.812	2.823	2.774	2.781	7,372,773	-0.04(-1.47%)
Jun 10, 2013	2.798	2.833	2.788	2.823	0	+0.03(+0.99%)
Jun 07, 2013	2.802	2.831	2.778	2.795	0	+0.03(+1.00%)
Jun 06, 2013	2.764	2.798	2.694	2.767	14,047,416	+0.01(+0.38%)
Jun 05, 2013	2.767	2.769	2.722	2.757	0	-0.01(-0.25%)
Jun 04, 2013	2.816	2.854	2.746	2.764	0	-0.06(-2.03%)
Jun 03, 2013	2.878	2.885	2.788	2.821	13,007,058	-0.05(-1.75%)
May 31, 2013	2.892	2.906	2.850	2.871	15,754,409	-0.03(-0.96%)
May 30, 2013	2.885	2.923	2.868	2.899	6,781,969	+0.01(+0.48%)
May 29, 2013	2.895	2.911	2.850	2.885	10,692,450	-0.03(-1.07%)
May 28, 2013	3.006	3.041	2.916	2.916	8,695,901	-0.06(-1.86%)
May 24, 2013	2.996	3.006	2.933	2.972	0	-0.03(-0.98%)
May 23, 2013	2.947	3.062	2.890	3.001	0	+0.04(+1.46%)
May 22, 2013	3.017	3.055	2.947	2.958	0	-0.08(-2.51%)
May 21, 2013	3.030	3.051	3.023	3.034	0	-0.02(-0.57%)
May 20, 2013	3.027	3.055	3.020	3.051	0	+0.03(+0.92%)
May 17, 2013	3.027	3.030	2.992	3.023	0	+0.00(+0.00%)
May 16, 2013	2.996	3.023	2.975	3.023	14,310,722	+0.02(+0.69%)
May 15, 2013	2.947	3.006	2.933	3.003	0	-0.04(-1.37%)
May 13, 2013	3.034	3.063	3.010	3.044	4,488,623	+0.02(+0.69%)
May 10, 2013	3.027	3.037	3.004	3.023	0	-0.00(-0.11%)
May 09, 2013	3.044	3.055	3.013	3.027	0	-0.03(-1.02%)
May 08, 2013	3.010	3.058	2.978	3.058	0	+0.03(+1.03%)
May 07, 2013	3.017	3.037	2.994	3.027	0	+0.01(+0.23%)
May 06, 2013	3.044	3.048	3.006	3.020	0	-0.02(-0.57%)
May 03, 2013	3.069	3.048	3.020	3.037	0	+0.00(+0.00%)
May 02, 2013	2.982	3.037	2.975	3.037	0	+0.06(+1.98%)
May 01, 2013	3.055	3.062	2.978	2.978	0	-0.07(-2.38%)
Apr 30, 2013	3.027	3.051	3.006	3.051	0	+0.03(+1.03%)
Apr 29, 2013	2.989	3.023	2.975	3.020	4,869,059	+0.03(+1.04%)
Apr 26, 2013	2.954	2.992	2.954	2.989	7,797,879	+0.03(+1.17%)
Apr 25, 2013	2.930	2.975	2.920	2.954	4,232,738	+0.03(+1.19%)
Apr 24, 2013	2.920	2.933	2.901	2.920	4,149,529	+0.00(+0.12%)
Apr 23, 2013	2.923	2.925	2.902	2.916	4,163,484	+0.01(+0.48%)
Apr 22, 2013	2.885	2.913	2.842	2.902	3,508,889	+0.03(+0.96%)
Apr 19, 2013	2.826	2.878	2.823	2.875	2,842,545	+0.05(+1.84%)
Apr 18, 2013	2.830	2.854	2.812	2.823	4,974,056	+0.01(+0.49%)
Apr 17, 2013	2.843	2.850	2.771	2.809	5,401,102	-0.05(-1.58%)
Apr 16, 2013	2.830	2.854	2.805	2.854	5,288,237	+0.06(+2.23%)
Apr 15, 2013	2.864	2.864	2.788	2.791	6,991,948	-0.08(-2.77%)
Apr 12, 2013	2.881	2.895	2.857	2.871	4,092,045	-0.03(-1.07%)
Apr 11, 2013	2.944	2.944	2.895	2.902	6,044,907	-0.04(-1.41%)
Apr 10, 2013	2.899	2.951	2.892	2.944	4,071,024	+0.06(+2.16%)
Apr 09, 2013	2.888	2.920	2.871	2.881	4,377,419	-0.01(-0.36%)
Apr 08, 2013	2.881	2.916	2.861	2.892	3,466,462	+0.03(+0.97%)
Apr 05, 2013	2.840	2.875	2.816	2.864	5,445,395	-0.01(-0.42%)
Apr 04, 2013	2.871	2.916	2.847	2.876	6,832,140	+0.03(+1.03%)
Apr 03, 2013	2.927	2.927	2.842	2.847	5,803,941	-0.07(-2.43%)
Apr 02, 2013	2.885	2.927	2.885	2.918	3,270,195	+0.05(+1.75%)
Apr 01, 2013	2.895	2.909	2.861	2.868	3,695,526	-0.03(-0.96%)
Mar 28, 2013	2.920	2.930	2.881	2.895	4,785,492	-0.01(-0.48%)
Mar 27, 2013	2.875	2.923	2.861	2.909	5,579,349	+0.01(+0.48%)
Mar 26, 2013	2.902	2.944	2.861	2.895	10,319,836	-0.07(-2.22%)
Mar 25, 2013	2.958	2.972	2.930	2.961	3,087,854	+0.02(+0.71%)
Mar 22, 2013	2.940	2.953	2.920	2.940	2,970,340	+0.01(+0.35%)
Mar 21, 2013	2.906	2.944	2.892	2.930	3,350,014	+0.01(+0.36%)
Mar 20, 2013	2.916	2.940	2.902	2.920	3,270,065	+0.03(+0.96%)
Mar 19, 2013	2.940	2.968	2.878	2.892	6,218,664	-0.03(-1.18%)
Mar 18, 2013	2.937	2.957	2.916	2.927	4,570,390	-0.03(-0.92%)
Mar 15, 2013	2.991	2.996	2.910	2.954	6,817,456	-0.04(-1.19%)
Mar 14, 2013	2.984	2.998	2.964	2.989	4,035,774	+0.02(+0.51%)
Mar 13, 2013	2.967	2.977	2.945	2.974	4,717,073	+0.02(+0.57%)
Mar 12, 2013	2.967	2.984	2.933	2.957	3,980,487	-0.03(-0.91%)
Mar 11, 2013	2.977	2.994	2.967	2.984	3,258,044	+0.01(+0.46%)
Mar 08, 2013	2.984	3.001	2.954	2.971	4,053,387	+0.01(+0.34%)
Mar 07, 2013	2.967	2.977	2.943	2.960	3,176,968	+0.00(+0.00%)
Mar 06, 2013	2.974	2.993	2.943	2.960	3,667,251	-0.01(-0.45%)
Mar 05, 2013	2.971	2.981	2.954	2.974	5,083,125	+0.02(+0.80%)
Mar 04, 2013	2.940	2.960	2.910	2.950	4,450,804	+0.01(+0.46%)
Mar 01, 2013	2.923	2.947	2.883	2.937	5,231,543	-0.00(-0.11%)
Feb 28, 2013	2.937	2.967	2.930	2.940	6,329,443	+0.04(+1.52%)
Feb 27, 2013	2.839	2.903	2.839	2.896	4,239,030	+0.05(+1.90%)
Feb 26, 2013	2.815	2.849	2.805	2.842	3,337,662	+0.03(+1.08%)
Feb 25, 2013	2.869	2.893	2.808	2.812	4,875,125	-0.03(-1.07%)
Feb 22, 2013	2.815	2.857	2.808	2.842	7,419,586	+0.06(+2.07%)
Feb 21, 2013	2.842	2.842	2.781	2.784	5,511,015	-0.06(-1.97%)
Feb 20, 2013	2.910	2.923	2.839	2.840	4,712,196	-0.07(-2.38%)
Feb 19, 2013	2.893	2.957	2.886	2.910	7,147,707	+0.02(+0.70%)
Feb 15, 2013	2.906	2.913	2.866	2.889	6,340,071	+0.00(+0.12%)
Feb 14, 2013	2.835	2.889	2.825	2.886	4,030,569	+0.04(+1.55%)
Feb 13, 2013	2.812	2.845	2.808	2.842	4,785,330	+0.03(+1.08%)
Feb 12, 2013	2.825	2.855	2.808	2.812	4,592,611	-0.01(-0.24%)
Feb 11, 2013	2.808	2.828	2.778	2.818	5,623,129	+0.02(+0.60%)
Feb 08, 2013	2.781	2.835	2.781	2.801	6,717,558	+0.02(+0.61%)
Feb 07, 2013	2.818	2.825	2.744	2.784	15,810,429	-0.05(-1.91%)
Feb 06, 2013	3.011	3.011	2.809	2.839	15,719,316	-0.18(-6.05%)
Feb 04, 2013	3.035	3.048	3.011	3.021	3,580,932	-0.02(-0.72%)
Feb 01, 2013	3.065	3.065	3.028	3.043	5,713,272	-0.00(-0.06%)
Jan 31, 2013	3.008	3.072	2.984	3.045	5,397,294	+0.05(+1.58%)
Jan 30, 2013	3.031	3.035	2.984	2.998	3,920,320	-0.03(-0.89%)
Jan 29, 2013	2.994	3.025	2.971	3.025	4,374,653	+0.04(+1.36%)
Jan 28, 2013	2.981	2.994	2.960	2.984	5,134,604	+0.00(+0.11%)
Jan 25, 2013	3.014	3.025	2.971	2.981	4,210,407	-0.03(-1.01%)
Jan 24, 2013	3.035	3.045	2.998	3.011	3,473,941	-0.03(-0.89%)
Jan 23, 2013	3.038	3.038	3.011	3.038	4,106,879	+0.00(+0.11%)
Jan 22, 2013	3.021	3.035	3.004	3.035	4,458,675	+0.02(+0.79%)
Jan 18, 2013	2.991	3.025	2.974	3.011	3,800,678	+0.01(+0.23%)
Jan 17, 2013	2.981	3.008	2.947	3.004	5,153,914	+0.04(+1.37%)
Jan 16, 2013	2.957	2.981	2.954	2.964	3,935,589	-0.00(-0.11%)
Jan 15, 2013	2.947	2.974	2.883	2.967	6,656,514	-0.05(-1.57%)
Jan 14, 2013	3.021	3.042	3.004	3.014	5,875,917	-0.00(-0.11%)
Jan 11, 2013	3.038	3.045	3.004	3.018	5,344,129	-0.01(-0.45%)
Jan 10, 2013	3.035	3.065	3.001	3.031	10,908,464	+0.00(+0.11%)
Jan 09, 2013	2.960	3.031	2.944	3.028	8,844,924	+0.07(+2.29%)
Jan 08, 2013	2.916	2.960	2.903	2.960	5,118,404	+0.04(+1.51%)
Jan 07, 2013	2.906	2.943	2.893	2.916	3,992,212	+0.00(+0.11%)
Jan 04, 2013	2.883	2.933	2.859	2.913	9,297,220	+0.05(+1.89%)
Jan 03, 2013	2.879	2.879	2.849	2.859	5,068,192	-0.01(-0.47%)
Jan 02, 2013	2.869	2.886	2.852	2.872	6,486,022	+0.04(+1.49%)
Dec 31, 2012	2.795	2.842	2.778	2.830	5,008,744	+0.03(+1.03%)
Dec 28, 2012	2.805	2.815	2.784	2.801	2,482,711	-0.01(-0.36%)
Dec 27, 2012	2.832	2.852	2.791	2.812	4,493,958	-0.02(-0.84%)
Dec 26, 2012	2.825	2.859	2.820	2.835	3,136,297	+0.01(+0.24%)
Dec 24, 2012	2.869	2.893	2.812	2.828	2,074,783	-0.03(-1.07%)
Dec 21, 2012	2.855	2.866	2.812	2.859	12,393,888	-0.01(-0.24%)
Dec 20, 2012	2.855	2.906	2.835	2.866	10,827,276	+0.02(+0.59%)
Dec 19, 2012	2.812	2.869	2.791	2.849	5,953,771	+0.03(+1.20%)
Dec 18, 2012	2.778	2.822	2.768	2.815	3,872,387	+0.04(+1.40%)
Dec 17, 2012	2.784	2.788	2.754	2.776	5,628,558	+0.01(+0.31%)
Dec 14, 2012	2.720	2.784	2.707	2.768	5,585,458	+0.03(+1.24%)
Dec 13, 2012	2.724	2.747	2.712	2.734	5,511,435	+0.01(+0.24%)
Dec 12, 2012	2.740	2.750	2.724	2.727	6,990,538	-0.01(-0.24%)
Dec 11, 2012	2.747	2.757	2.724	2.734	6,326,516	-0.01(-0.24%)
Dec 10, 2012	2.714	2.744	2.709	2.740	3,413,268	+0.03(+1.10%)
Dec 07, 2012	2.727	2.727	2.697	2.711	3,360,196	-0.01(-0.48%)
Dec 06, 2012	2.664	2.730	2.661	2.724	5,145,634	+0.05(+1.85%)
Dec 05, 2012	2.691	2.719	2.664	2.674	6,242,755	-0.00(-0.12%)
Dec 04, 2012	2.674	2.701	2.664	2.678	3,686,355	+0.00(+0.00%)
Nov 30, 2012	2.697	2.701	2.668	2.678	4,274,597	-0.00(-0.12%)
Nov 29, 2012	2.691	2.704	2.669	2.681	5,377,967	+0.00(+0.12%)
Nov 28, 2012	2.687	2.687	2.645	2.678	4,601,268	-0.01(-0.49%)
Nov 27, 2012	2.664	2.697	2.635	2.691	6,309,988	+0.02(+0.93%)
Nov 26, 2012	2.648	2.668	2.628	2.666	5,803,283	+0.01(+0.56%)
Nov 23, 2012	2.654	2.654	2.635	2.651	2,241,496	+0.00(+0.12%)
Nov 21, 2012	2.641	2.651	2.621	2.648	3,011,902	+0.01(+0.50%)
Nov 20, 2012	2.631	2.664	2.610	2.635	4,590,779	-0.01(-0.25%)
Nov 19, 2012	2.575	2.656	2.559	2.641	7,771,072	+0.09(+3.49%)
Nov 16, 2012	2.496	2.552	2.446	2.552	8,579,977	+0.05(+1.98%)
Nov 15, 2012	2.400	2.516	2.380	2.503	5,614,423	+0.10(+4.05%)
Nov 14, 2012	2.532	2.545	2.394	2.405	11,425,085	-0.11(-4.52%)
Nov 13, 2012	2.536	2.559	2.519	2.519	5,721,791	-0.02(-0.91%)
Nov 12, 2012	2.562	2.575	2.539	2.542	5,306,689	-0.01(-0.26%)
Nov 09, 2012	2.572	2.575	2.519	2.549	3,896,744	-0.02(-0.90%)
Nov 08, 2012	2.618	2.671	2.565	2.572	5,882,761	-0.01(-0.38%)
Nov 07, 2012	2.631	2.648	2.575	2.582	6,456,922	-0.08(-2.98%)
Nov 06, 2012	2.643	2.661	2.638	2.661	2,742,328	+0.03(+1.13%)
Nov 05, 2012	2.608	2.638	2.595	2.631	1,855,432	+0.02(+0.76%)
Nov 02, 2012	2.681	2.691	2.612	2.612	3,229,793	-0.06(-2.35%)

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.