Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	2.635	2.697	2.607	2.674	5,552,083	+0.05(+1.89%)
Oct 31, 2012	2.602	2.630	2.585	2.625	2,243,544	+0.02(+0.63%)
Oct 26, 2012	2.621	2.608	2.608	2.608	1,336,342	-0.01(-0.25%)
Oct 25, 2012	2.598	2.618	2.575	2.615	2,100,063	+0.04(+1.41%)
Oct 24, 2012	2.565	2.605	2.562	2.579	3,905,022	-0.01(-0.26%)
Oct 23, 2012	2.608	2.638	2.575	2.585	2,603,554	-0.04(-1.39%)
Oct 19, 2012	2.631	2.648	2.615	2.621	3,015,167	-0.02(-0.94%)
Oct 18, 2012	2.621	2.658	2.608	2.646	1,904,697	+0.03(+1.07%)
Oct 17, 2012	2.638	2.658	2.608	2.618	4,255,106	-0.01(-0.25%)
Oct 16, 2012	2.612	2.625	2.579	2.625	2,366,450	+0.03(+1.27%)
Oct 15, 2012	2.582	2.602	2.570	2.592	4,626,111	+0.00(+0.13%)
Oct 12, 2012	2.635	2.651	2.562	2.588	5,447,671	-0.05(-1.75%)
Oct 11, 2012	2.631	2.664	2.618	2.635	3,623,993	+0.02(+0.76%)
Oct 10, 2012	2.635	2.661	2.608	2.615	3,229,003	-0.02(-0.88%)
Oct 09, 2012	2.661	2.694	2.635	2.638	6,420,466	-0.02(-0.75%)
Oct 08, 2012	2.658	2.681	2.645	2.658	2,463,883	-0.02(-0.74%)
Oct 05, 2012	2.674	2.709	2.664	2.678	4,464,572	+0.01(+0.31%)
Oct 04, 2012	2.588	2.684	2.575	2.669	8,096,259	+0.10(+3.92%)
Oct 03, 2012	2.579	2.592	2.559	2.569	3,642,736	-0.01(-0.38%)
Oct 02, 2012	2.562	2.592	2.549	2.579	4,807,253	+0.02(+0.90%)
Oct 01, 2012	2.618	2.621	2.529	2.555	5,109,412	-0.05(-1.78%)
Sep 28, 2012	2.542	2.605	2.539	2.602	5,372,279	+0.05(+1.81%)
Sep 27, 2012	2.536	2.579	2.536	2.555	3,217,699	+0.02(+0.78%)
Sep 26, 2012	2.559	2.585	2.521	2.536	3,749,107	-0.02(-0.71%)
Sep 25, 2012	2.661	2.678	2.545	2.554	6,287,120	-0.10(-3.67%)
Sep 24, 2012	2.641	2.661	2.628	2.651	3,560,777	+0.01(+0.37%)
Sep 21, 2012	2.684	2.684	2.631	2.641	8,392,980	-0.01(-0.50%)
Sep 20, 2012	2.681	2.702	2.645	2.654	4,419,535	-0.03(-1.23%)
Sep 19, 2012	2.674	2.707	2.664	2.687	3,878,610	+0.02(+0.74%)
Sep 18, 2012	2.707	2.711	2.664	2.668	4,042,012	-0.04(-1.34%)
Sep 17, 2012	2.727	2.739	2.697	2.704	3,434,425	-0.04(-1.33%)
Sep 14, 2012	2.678	2.757	2.668	2.740	9,095,429	+0.03(+1.22%)
Sep 13, 2012	2.671	2.744	2.658	2.707	7,539,929	+0.04(+1.36%)
Sep 12, 2012	2.661	2.674	2.645	2.671	3,838,880	+0.00(+0.12%)
Sep 11, 2012	2.641	2.671	2.625	2.668	4,277,556	+0.03(+1.13%)
Sep 10, 2012	2.612	2.648	2.606	2.638	5,155,455	+0.00(+0.00%)
Sep 07, 2012	2.657	2.667	2.635	2.638	3,358,070	-0.00(-0.12%)
Sep 06, 2012	2.657	2.689	2.625	2.641	7,429,355	+0.01(+0.24%)
Sep 05, 2012	2.625	2.638	2.603	2.635	6,166,972	+0.03(+0.99%)
Sep 04, 2012	2.593	2.638	2.577	2.609	6,286,773	+0.03(+1.00%)
Aug 31, 2012	2.599	2.609	2.561	2.583	4,242,056	+0.00(+0.00%)
Aug 30, 2012	2.599	2.606	2.577	2.583	2,493,886	-0.02(-0.87%)
Aug 29, 2012	2.580	2.619	2.577	2.606	3,456,660	+0.07(+2.80%)
Aug 27, 2012	2.564	2.570	2.528	2.535	3,378,350	-0.01(-0.51%)
Aug 24, 2012	2.528	2.561	2.519	2.548	2,969,868	+0.01(+0.25%)
Aug 23, 2012	2.551	2.561	2.512	2.541	4,074,566	-0.03(-1.13%)
Aug 22, 2012	2.528	2.577	2.522	2.570	4,776,343	+0.03(+1.27%)
Aug 21, 2012	2.519	2.557	2.510	2.538	5,633,870	+0.04(+1.55%)
Aug 20, 2012	2.496	2.503	2.483	2.499	6,700,213	-0.00(-0.13%)
Aug 17, 2012	2.499	2.512	2.480	2.503	3,790,936	+0.01(+0.39%)
Aug 16, 2012	2.496	2.506	2.474	2.493	4,144,975	+0.00(+0.13%)
Aug 15, 2012	2.480	2.496	2.470	2.490	2,997,192	+0.01(+0.39%)
Aug 14, 2012	2.506	2.512	2.474	2.480	7,108,944	-0.03(-1.03%)
Aug 13, 2012	2.490	2.519	2.467	2.506	3,204,009	+0.02(+0.65%)
Aug 10, 2012	2.448	2.496	2.445	2.490	3,609,690	+0.04(+1.58%)
Aug 09, 2012	2.445	2.467	2.432	2.451	3,323,446	+0.01(+0.53%)
Aug 08, 2012	2.506	2.509	2.425	2.438	10,283,673	-0.10(-3.93%)
Aug 07, 2012	2.577	2.590	2.506	2.538	6,609,348	-0.02(-0.88%)
Aug 06, 2012	2.545	2.577	2.506	2.561	4,012,410	+0.02(+0.89%)
Aug 03, 2012	2.496	2.545	2.483	2.538	3,448,190	+0.07(+2.74%)
Aug 02, 2012	2.451	2.496	2.435	2.470	3,820,366	+0.01(+0.39%)
Aug 01, 2012	2.493	2.541	2.461	2.461	5,443,832	-0.01(-0.52%)
Jul 31, 2012	2.532	2.554	2.474	2.474	5,257,093	-0.06(-2.41%)
Jul 30, 2012	2.528	2.557	2.519	2.535	2,630,344	+0.00(+0.13%)
Jul 27, 2012	2.506	2.567	2.487	2.532	4,092,760	+0.05(+1.81%)
Jul 26, 2012	2.496	2.522	2.461	2.487	3,015,196	+0.02(+0.91%)
Jul 25, 2012	2.474	2.496	2.454	2.464	2,726,531	+0.01(+0.39%)
Jul 24, 2012	2.512	2.519	2.432	2.454	4,327,658	-0.05(-2.18%)
Jul 23, 2012	2.490	2.519	2.445	2.509	7,079,257	-0.01(-0.38%)
Jul 20, 2012	2.545	2.554	2.499	2.519	5,796,864	-0.04(-1.51%)
Jul 19, 2012	2.570	2.577	2.535	2.557	4,608,140	+0.00(+0.13%)
Jul 18, 2012	2.567	2.588	2.541	2.554	5,274,970	-0.03(-1.00%)
Jul 17, 2012	2.603	2.625	2.564	2.580	3,694,536	-0.01(-0.50%)
Jul 16, 2012	2.577	2.625	2.567	2.593	3,227,952	+0.01(+0.50%)
Jul 13, 2012	2.561	2.593	2.548	2.580	3,936,963	+0.03(+1.26%)
Jul 12, 2012	2.551	2.570	2.528	2.548	4,370,100	-0.02(-0.75%)
Jul 11, 2012	2.557	2.574	2.519	2.567	5,113,613	+0.01(+0.25%)
Jul 10, 2012	2.557	2.574	2.551	2.561	5,276,470	+0.01(+0.51%)
Jul 09, 2012	2.548	2.551	2.516	2.548	3,078,917	+0.01(+0.32%)
Jul 06, 2012	2.522	2.561	2.516	2.540	4,221,440	-0.00(-0.06%)
Jul 05, 2012	2.509	2.559	2.499	2.541	6,897,821	+0.05(+1.81%)
Jul 03, 2012	2.496	2.522	2.487	2.496	2,433,106	-0.01(-0.26%)
Jul 02, 2012	2.467	2.506	2.467	2.503	5,740,830	+0.03(+1.30%)
Jun 29, 2012	2.480	2.480	2.435	2.470	6,735,980	+0.04(+1.59%)
Jun 28, 2012	2.416	2.438	2.380	2.432	4,961,796	-0.00(-0.13%)
Jun 27, 2012	2.409	2.438	2.380	2.435	3,521,470	+0.04(+1.61%)
Jun 26, 2012	2.390	2.412	2.364	2.396	6,986,712	+0.00(+0.00%)
Jun 25, 2012	2.387	2.403	2.380	2.396	3,676,354	-0.03(-1.20%)
Jun 22, 2012	2.416	2.432	2.400	2.425	8,726,865	+0.02(+0.67%)
Jun 21, 2012	2.422	2.432	2.393	2.409	6,603,990	-0.01(-0.40%)
Jun 20, 2012	2.435	2.461	2.406	2.419	3,081,084	-0.03(-1.18%)
Jun 19, 2012	2.393	2.454	2.393	2.448	7,050,125	+0.06(+2.43%)
Jun 18, 2012	2.390	2.419	2.377	2.390	4,604,216	-0.03(-1.20%)
Jun 15, 2012	2.412	2.432	2.387	2.419	8,472,646	+0.01(+0.27%)
Jun 14, 2012	2.390	2.422	2.377	2.412	4,336,302	+0.02(+0.94%)
Jun 13, 2012	2.400	2.425	2.374	2.390	3,516,947	-0.02(-0.80%)
Jun 12, 2012	2.374	2.416	2.358	2.409	4,552,522	+0.03(+1.22%)
Jun 11, 2012	2.405	2.509	2.377	2.380	16,869,088	+0.00(+0.13%)
Jun 08, 2012	2.355	2.377	2.330	2.377	4,158,826	+0.02(+0.93%)
Jun 07, 2012	2.430	2.440	2.352	2.355	6,339,676	-0.04(-1.57%)
Jun 06, 2012	2.352	2.393	2.330	2.393	5,149,279	+0.05(+2.28%)
Jun 05, 2012	2.274	2.346	2.267	2.340	5,199,070	+0.08(+3.47%)
Jun 04, 2012	2.286	2.302	2.258	2.261	3,951,390	-0.02(-0.83%)
Jun 01, 2012	2.286	2.314	2.274	2.280	7,793,870	-0.05(-2.28%)
May 31, 2012	2.333	2.352	2.314	2.333	4,514,407	+0.01(+0.27%)
May 30, 2012	2.352	2.355	2.324	2.327	4,502,057	-0.03(-1.07%)
May 29, 2012	2.333	2.358	2.330	2.352	4,450,183	+0.01(+0.54%)
May 25, 2012	2.346	2.371	2.333	2.340	7,184,955	-0.01(-0.40%)
May 24, 2012	2.274	2.352	2.261	2.349	10,838,210	+0.09(+3.88%)
May 23, 2012	2.120	2.267	2.107	2.261	10,086,712	+0.13(+5.87%)
May 22, 2012	2.126	2.154	2.085	2.136	7,736,627	+0.02(+0.74%)
May 21, 2012	2.057	2.120	2.054	2.120	5,468,530	+0.05(+2.58%)
May 18, 2012	2.139	2.142	2.054	2.067	6,308,149	-0.08(-3.51%)
May 17, 2012	2.195	2.202	2.136	2.142	5,400,218	-0.06(-2.57%)
May 16, 2012	2.230	2.245	2.195	2.198	2,746,739	-0.02(-0.71%)
May 15, 2012	2.233	2.245	2.211	2.214	3,643,261	-0.02(-0.84%)
May 14, 2012	2.236	2.256	2.233	2.233	3,088,516	-0.03(-1.39%)
May 11, 2012	2.261	2.286	2.242	2.264	3,850,136	+0.00(+0.14%)
May 10, 2012	2.271	2.289	2.239	2.261	3,945,341	+0.02(+0.70%)
May 09, 2012	2.205	2.261	2.205	2.245	3,977,025	+0.01(+0.42%)
May 08, 2012	2.205	2.241	2.202	2.236	3,667,400	+0.02(+0.99%)
May 07, 2012	2.198	2.223	2.198	2.214	2,527,999	+0.01(+0.28%)
May 04, 2012	2.236	2.255	2.208	2.208	4,000,985	-0.04(-1.68%)
May 03, 2012	2.271	2.274	2.236	2.245	2,785,769	-0.03(-1.11%)
May 02, 2012	2.236	2.274	2.233	2.271	3,326,050	+0.03(+1.12%)
May 01, 2012	2.286	2.292	2.245	2.245	5,013,091	-0.03(-1.24%)
Apr 30, 2012	2.296	2.302	2.264	2.274	3,397,761	-0.03(-1.36%)
Apr 27, 2012	2.321	2.321	2.283	2.305	3,593,166	-0.00(-0.14%)
Apr 26, 2012	2.296	2.324	2.289	2.308	2,992,398	+0.00(+0.14%)
Apr 25, 2012	2.292	2.327	2.280	2.305	3,415,114	+0.03(+1.52%)
Apr 24, 2012	2.230	2.274	2.227	2.271	3,596,865	+0.03(+1.54%)
Apr 23, 2012	2.227	2.249	2.198	2.236	4,532,105	-0.02(-0.83%)
Apr 20, 2012	2.283	2.283	2.255	2.255	4,731,451	-0.00(-0.14%)
Apr 19, 2012	2.274	2.280	2.227	2.258	4,782,132	-0.01(-0.55%)
Apr 18, 2012	2.274	2.280	2.242	2.271	3,486,497	-0.03(-1.09%)
Apr 17, 2012	2.264	2.302	2.258	2.296	3,909,742	+0.05(+2.38%)
Apr 16, 2012	2.245	2.261	2.220	2.242	3,872,559	+0.00(+0.21%)
Apr 13, 2012	2.286	2.302	2.233	2.238	3,037,688	-0.06(-2.66%)
Apr 12, 2012	2.249	2.308	2.249	2.299	4,953,006	+0.05(+2.23%)
Apr 11, 2012	2.283	2.289	2.227	2.249	4,203,405	+0.00(+0.14%)
Apr 10, 2012	2.318	2.368	2.242	2.245	8,299,041	-0.04(-1.65%)
Apr 09, 2012	2.249	2.286	2.227	2.283	9,229,551	-0.01(-0.27%)
Apr 05, 2012	2.296	2.316	2.277	2.289	3,949,433	-0.01(-0.54%)
Apr 04, 2012	2.324	2.340	2.296	2.302	7,595,669	-0.05(-2.13%)
Apr 03, 2012	2.358	2.371	2.327	2.352	12,108,862	+0.02(+0.81%)
Apr 02, 2012	2.271	2.399	2.264	2.333	17,763,380	+0.08(+3.77%)
Mar 30, 2012	2.236	2.274	2.214	2.249	8,035,352	+0.02(+0.84%)
Mar 29, 2012	2.202	2.233	2.192	2.230	12,533,258	+0.05(+2.45%)
Mar 28, 2012	2.164	2.180	2.142	2.176	4,316,209	+0.01(+0.29%)
Mar 27, 2012	2.180	2.189	2.167	2.170	5,024,759	-0.01(-0.57%)
Mar 26, 2012	2.173	2.195	2.154	2.183	3,648,424	+0.03(+1.31%)
Mar 23, 2012	2.161	2.170	2.133	2.154	3,164,819	+0.01(+0.44%)
Mar 22, 2012	2.167	2.176	2.136	2.145	5,875,153	-0.04(-1.87%)
Mar 21, 2012	2.202	2.208	2.180	2.186	3,051,744	-0.01(-0.57%)
Mar 20, 2012	2.198	2.217	2.192	2.198	3,589,362	-0.01(-0.43%)
Mar 19, 2012	2.217	2.227	2.205	2.208	5,185,439	-0.01(-0.42%)
Mar 16, 2012	2.239	2.245	2.214	2.217	11,974,237	-0.02(-0.98%)
Mar 15, 2012	2.233	2.242	2.205	2.239	5,245,345	+0.00(+0.14%)
Mar 14, 2012	2.211	2.242	2.208	2.236	4,029,240	-0.01(-0.56%)
Mar 13, 2012	2.223	2.249	2.202	2.249	4,950,082	+0.04(+1.99%)
Mar 12, 2012	2.195	2.227	2.192	2.205	6,460,063	-0.02(-0.71%)
Mar 09, 2012	2.214	2.242	2.202	2.220	4,431,325	+0.01(+0.35%)
Mar 08, 2012	2.230	2.239	2.202	2.212	4,174,285	-0.01(-0.35%)
Mar 07, 2012	2.139	2.227	2.136	2.220	5,804,682	+0.09(+4.04%)
Mar 06, 2012	2.189	2.208	2.133	2.134	8,175,302	-0.08(-3.61%)
Mar 05, 2012	2.198	2.217	2.198	2.214	4,334,697	+0.00(+0.00%)
Mar 02, 2012	2.223	2.239	2.195	2.214	5,887,152	-0.01(-0.56%)
Mar 01, 2012	2.220	2.245	2.208	2.227	4,604,167	+0.03(+1.14%)
Feb 29, 2012	2.236	2.267	2.201	2.202	6,236,738	-0.03(-1.54%)
Feb 28, 2012	2.230	2.255	2.220	2.236	3,136,273	+0.01(+0.28%)
Feb 27, 2012	2.223	2.245	2.205	2.230	2,578,716	+0.00(+0.00%)
Feb 24, 2012	2.261	2.262	2.227	2.230	3,191,097	-0.04(-1.66%)
Feb 23, 2012	2.214	2.267	2.211	2.267	4,896,289	+0.05(+2.26%)
Feb 22, 2012	2.242	2.255	2.214	2.217	3,356,445	-0.03(-1.12%)
Feb 21, 2012	2.249	2.261	2.223	2.242	5,570,722	-0.02(-0.69%)
Feb 17, 2012	2.258	2.261	2.239	2.258	3,878,222	+0.00(+0.14%)
Feb 16, 2012	2.214	2.258	2.208	2.255	6,509,128	+0.03(+1.41%)
Feb 15, 2012	2.205	2.249	2.202	2.223	12,156,323	+0.03(+1.43%)
Feb 14, 2012	2.216	2.220	2.177	2.192	13,588,828	-0.01(-0.28%)
Feb 13, 2012	2.165	2.201	2.149	2.198	10,842,409	+0.05(+2.56%)
Feb 10, 2012	2.146	2.159	2.119	2.143	11,718,093	-0.01(-0.28%)
Feb 09, 2012	2.143	2.180	2.114	2.149	16,538,624	-0.02(-0.84%)
Feb 08, 2012	2.250	2.317	2.052	2.168	40,742,796	-0.25(-10.45%)
Feb 07, 2012	2.415	2.448	2.409	2.421	5,127,659	-0.01(-0.25%)
Feb 06, 2012	2.433	2.439	2.402	2.427	3,634,316	-0.01(-0.50%)
Feb 03, 2012	2.412	2.460	2.396	2.439	6,474,234	+0.06(+2.50%)
Feb 02, 2012	2.406	2.409	2.363	2.380	6,838,162	-0.02(-0.95%)
Feb 01, 2012	2.366	2.409	2.357	2.402	8,091,559	+0.05(+2.27%)
Jan 31, 2012	2.308	2.360	2.287	2.349	8,750,480	+0.06(+2.73%)
Jan 30, 2012	2.268	2.308	2.241	2.287	11,285,072	-0.01(-0.40%)
Jan 27, 2012	2.290	2.317	2.277	2.296	6,149,137	+0.00(+0.00%)
Jan 26, 2012	2.378	2.396	2.268	2.296	8,851,992	-0.07(-2.96%)
Jan 25, 2012	2.290	2.372	2.290	2.366	6,449,037	+0.07(+3.19%)
Jan 24, 2012	2.259	2.302	2.226	2.293	3,833,092	+0.01(+0.27%)
Jan 23, 2012	2.323	2.329	2.271	2.287	5,028,021	-0.03(-1.19%)
Jan 20, 2012	2.290	2.326	2.290	2.314	5,828,905	+0.02(+0.80%)
Jan 19, 2012	2.268	2.299	2.247	2.296	6,160,666	+0.03(+1.21%)
Jan 18, 2012	2.195	2.268	2.174	2.268	9,132,783	+0.08(+3.62%)
Jan 17, 2012	2.192	2.210	2.156	2.189	9,783,153	+0.03(+1.56%)
Jan 13, 2012	2.140	2.162	2.134	2.156	3,853,336	+0.00(+0.00%)
Jan 12, 2012	2.159	2.165	2.134	2.156	5,833,776	+0.00(+0.14%)
Jan 11, 2012	2.131	2.159	2.125	2.152	3,688,787	+0.01(+0.28%)
Jan 10, 2012	2.107	2.146	2.104	2.146	5,503,956	+0.06(+2.92%)
Jan 09, 2012	2.101	2.107	2.079	2.085	6,222,972	-0.01(-0.29%)
Jan 06, 2012	2.091	2.110	2.067	2.091	5,839,273	+0.00(+0.00%)
Jan 05, 2012	2.024	2.119	2.015	2.091	9,398,850	+0.06(+2.85%)
Jan 04, 2012	2.052	2.067	2.015	2.034	6,189,632	+0.07(+3.57%)
Dec 30, 2011	1.976	1.991	1.951	1.963	5,041,334	-0.01(-0.62%)
Dec 29, 2011	1.982	2.012	1.960	1.976	4,411,451	+0.01(+0.46%)
Dec 28, 2011	1.994	2.000	1.957	1.966	6,793,335	-0.03(-1.38%)
Dec 27, 2011	1.997	2.021	1.982	1.994	3,990,277	-0.01(-0.61%)
Dec 23, 2011	2.000	2.015	1.982	2.006	3,479,391	+0.05(+2.49%)
Dec 21, 2011	1.930	1.973	1.906	1.957	5,390,630	+0.02(+1.18%)
Dec 20, 2011	1.866	1.948	1.857	1.934	10,648,609	+0.11(+5.93%)
Dec 19, 2011	1.902	1.918	1.819	1.826	14,013,671	-0.07(-3.70%)
Dec 16, 2011	1.933	1.963	1.890	1.896	17,570,568	-0.02(-1.27%)
Dec 15, 2011	1.939	1.951	1.911	1.921	8,840,020	+0.00(+0.16%)
Dec 14, 2011	1.957	1.976	1.902	1.918	10,610,736	-0.06(-2.93%)
Dec 13, 2011	2.043	2.058	1.957	1.976	9,340,351	-0.03(-1.52%)
Dec 12, 2011	2.053	2.065	1.992	2.006	13,993,737	-0.06(-2.97%)
Dec 09, 2011	2.059	2.079	2.047	2.068	8,832,361	+0.04(+1.73%)
Dec 08, 2011	2.138	2.138	2.032	2.032	12,236,843	-0.13(-5.83%)
Dec 07, 2011	2.111	2.167	2.091	2.158	6,271,586	+0.04(+1.79%)
Dec 06, 2011	2.123	2.141	2.106	2.120	5,165,812	+0.00(+0.00%)
Dec 05, 2011	2.138	2.149	2.103	2.120	6,668,320	+0.02(+0.97%)
Dec 02, 2011	2.123	2.167	2.094	2.100	7,369,741	-0.00(-0.14%)

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.