Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2010	2.728	2.742	2.700	2.715	4,476,672	+0.03(+1.08%)
Sep 30, 2010	2.721	2.757	2.686	2.686	6,591,966	-0.02(-0.68%)
Sep 29, 2010	2.707	2.718	2.665	2.705	4,064,264	-0.02(-0.58%)
Sep 28, 2010	2.676	2.726	2.639	2.721	5,512,647	+0.06(+2.37%)
Sep 27, 2010	2.665	2.679	2.634	2.658	3,688,269	-0.01(-0.39%)
Sep 24, 2010	2.644	2.671	2.623	2.668	5,517,392	+0.08(+2.94%)
Sep 23, 2010	2.629	2.650	2.576	2.592	6,179,557	-0.06(-2.28%)
Sep 22, 2010	2.686	2.726	2.650	2.652	6,449,338	-0.03(-1.27%)
Sep 21, 2010	2.726	2.731	2.684	2.686	4,399,665	-0.05(-1.73%)
Sep 20, 2010	2.681	2.736	2.658	2.734	6,210,708	+0.06(+2.06%)
Sep 17, 2010	2.679	2.684	2.621	2.679	6,946,403	-0.01(-0.29%)
Sep 15, 2010	2.665	2.692	2.623	2.686	4,899,835	+0.02(+0.69%)
Sep 14, 2010	2.694	2.710	2.668	2.668	6,486,763	-0.02(-0.78%)
Sep 13, 2010	2.686	2.704	2.651	2.689	9,706,868	+0.04(+1.35%)
Sep 10, 2010	2.653	2.697	2.635	2.653	6,937,568	+0.02(+0.58%)
Sep 09, 2010	2.630	2.658	2.617	2.638	4,417,957	+0.04(+1.38%)
Sep 08, 2010	2.589	2.630	2.582	2.602	5,123,032	+0.02(+0.89%)
Sep 07, 2010	2.620	2.623	2.569	2.579	7,023,977	-0.05(-1.94%)
Sep 03, 2010	2.610	2.640	2.587	2.630	7,327,893	+0.05(+2.08%)
Sep 02, 2010	2.543	2.582	2.497	2.577	6,622,752	+0.04(+1.61%)
Sep 01, 2010	2.472	2.536	2.469	2.536	7,594,041	+0.09(+3.87%)
Aug 31, 2010	2.395	2.454	2.393	2.441	4,751,673	+0.05(+1.92%)
Aug 30, 2010	2.439	2.464	2.393	2.395	4,598,428	-0.05(-1.99%)
Aug 27, 2010	2.382	2.449	2.352	2.444	6,392,279	+0.10(+4.14%)
Aug 26, 2010	2.416	2.428	2.344	2.346	5,584,364	-0.05(-2.13%)
Aug 25, 2010	2.369	2.405	2.321	2.398	6,445,618	+0.03(+1.19%)
Aug 24, 2010	2.385	2.398	2.352	2.369	6,182,808	-0.04(-1.59%)
Aug 23, 2010	2.456	2.474	2.408	2.408	6,723,347	-0.02(-0.95%)
Aug 20, 2010	2.380	2.433	2.339	2.431	7,245,392	+0.05(+2.26%)
Aug 19, 2010	2.456	2.472	2.377	2.377	8,246,825	-0.09(-3.73%)
Aug 18, 2010	2.454	2.479	2.428	2.469	6,619,501	+0.02(+0.63%)
Aug 17, 2010	2.421	2.485	2.393	2.454	7,207,604	+0.07(+3.00%)
Aug 16, 2010	2.346	2.393	2.336	2.382	4,560,733	+0.03(+1.30%)
Aug 13, 2010	2.380	2.388	2.352	2.352	4,754,357	-0.03(-1.39%)
Aug 12, 2010	2.369	2.398	2.352	2.385	7,222,428	+0.01(+0.21%)
Aug 11, 2010	2.464	2.482	2.377	2.380	8,395,806	-0.09(-3.62%)
Aug 10, 2010	2.523	2.546	2.467	2.469	7,112,976	-0.09(-3.40%)
Aug 09, 2010	2.523	2.561	2.492	2.556	7,207,233	+0.04(+1.63%)
Aug 06, 2010	2.525	2.536	2.451	2.515	10,870,794	-0.04(-1.60%)
Aug 05, 2010	2.579	2.630	2.500	2.556	19,695,672	-0.17(-6.10%)
Aug 04, 2010	2.676	2.735	2.671	2.722	6,565,536	+0.06(+2.21%)
Aug 03, 2010	2.679	2.709	2.630	2.663	5,490,346	+0.00(+0.00%)
Aug 02, 2010	2.615	2.666	2.594	2.663	5,566,462	+0.08(+3.17%)
Jul 30, 2010	2.643	2.676	2.582	2.582	7,450,459	-0.11(-3.99%)
Jul 29, 2010	2.638	2.709	2.610	2.689	3,843,460	+0.07(+2.73%)
Jul 28, 2010	2.709	2.722	2.612	2.617	5,304,078	-0.09(-3.49%)
Jul 27, 2010	2.725	2.748	2.689	2.712	5,514,187	+0.02(+0.86%)
Jul 26, 2010	2.648	2.727	2.643	2.689	5,693,578	+0.05(+1.74%)
Jul 23, 2010	2.556	2.661	2.531	2.643	6,453,713	+0.07(+2.68%)
Jul 22, 2010	2.500	2.579	2.500	2.574	5,542,680	+0.10(+4.03%)
Jul 21, 2010	2.523	2.548	2.472	2.474	4,712,629	-0.03(-1.22%)
Jul 20, 2010	2.441	2.510	2.433	2.505	4,426,869	+0.01(+0.51%)
Jul 19, 2010	2.495	2.502	2.428	2.492	5,954,479	+0.02(+0.72%)
Jul 16, 2010	2.508	2.548	2.464	2.474	6,251,154	-0.06(-2.22%)
Jul 15, 2010	2.561	2.577	2.505	2.531	7,656,363	-0.03(-1.10%)
Jul 14, 2010	2.623	2.628	2.548	2.559	6,541,476	-0.08(-2.91%)
Jul 13, 2010	2.592	2.648	2.559	2.635	6,071,893	+0.09(+3.41%)
Jul 12, 2010	2.556	2.577	2.531	2.548	4,777,020	-0.02(-0.70%)
Jul 09, 2010	2.533	2.582	2.510	2.566	4,578,702	+0.04(+1.52%)
Jul 08, 2010	2.495	2.533	2.485	2.528	6,290,472	+0.07(+2.91%)
Jul 07, 2010	2.362	2.456	2.357	2.456	6,599,427	+0.09(+4.00%)
Jul 06, 2010	2.403	2.472	2.341	2.362	5,549,948	-0.01(-0.22%)
Jul 02, 2010	2.385	2.416	2.326	2.367	4,166,406	+0.00(+0.11%)
Jul 01, 2010	2.390	2.410	2.275	2.364	9,032,738	-0.02(-0.86%)
Jun 30, 2010	2.439	2.492	2.382	2.385	7,559,285	-0.05(-2.00%)
Jun 29, 2010	2.538	2.548	2.418	2.433	8,858,477	-0.12(-4.61%)
Jun 25, 2010	2.528	2.556	2.505	2.551	17,409,602	+0.05(+1.84%)
Jun 24, 2010	2.536	2.594	2.505	2.505	8,524,698	-0.05(-2.10%)
Jun 23, 2010	2.582	2.620	2.546	2.559	8,003,368	-0.03(-1.28%)
Jun 22, 2010	2.579	2.663	2.577	2.592	6,995,394	+0.02(+0.70%)
Jun 21, 2010	2.679	2.707	2.554	2.574	10,474,557	-0.06(-2.33%)
Jun 18, 2010	2.612	2.656	2.574	2.635	7,139,782	+0.03(+1.18%)
Jun 17, 2010	2.638	2.646	2.574	2.605	4,896,347	-0.03(-1.26%)
Jun 16, 2010	2.646	2.679	2.623	2.638	4,455,362	-0.03(-1.05%)
Jun 15, 2010	2.658	2.679	2.600	2.666	7,116,207	+0.03(+1.26%)
Jun 14, 2010	2.638	2.697	2.613	2.633	9,223,881	+0.03(+1.34%)
Jun 11, 2010	2.513	2.598	2.492	2.598	7,029,925	+0.06(+2.50%)
Jun 10, 2010	2.508	2.551	2.478	2.534	6,499,744	+0.08(+3.40%)
Jun 09, 2010	2.449	2.526	2.439	2.451	8,618,585	+0.01(+0.51%)
Jun 08, 2010	2.441	2.478	2.344	2.439	8,154,770	+0.01(+0.51%)
Jun 07, 2010	2.478	2.521	2.426	2.426	7,124,426	-0.04(-1.52%)
Jun 04, 2010	2.508	2.551	2.464	2.464	9,370,836	-0.10(-3.98%)
Jun 03, 2010	2.561	2.583	2.506	2.566	6,734,975	+0.00(+0.19%)
Jun 02, 2010	2.523	2.566	2.454	2.561	7,713,431	+0.08(+3.42%)
Jun 01, 2010	2.576	2.590	2.476	2.476	8,632,337	-0.12(-4.60%)
May 28, 2010	2.618	2.640	2.563	2.595	9,321,729	-0.02(-0.86%)
May 27, 2010	2.663	2.688	2.561	2.618	12,716,617	+0.03(+1.06%)
May 26, 2010	2.613	2.710	2.553	2.590	8,228,531	+0.00(+0.00%)
May 25, 2010	2.466	2.590	2.456	2.590	9,061,033	+0.04(+1.66%)
May 24, 2010	2.603	2.623	2.546	2.548	5,226,506	-0.06(-2.38%)
May 21, 2010	2.478	2.665	2.421	2.610	9,949,586	+0.08(+3.15%)
May 20, 2010	2.531	2.643	2.513	2.531	11,399,259	-0.18(-6.53%)
May 19, 2010	2.737	2.791	2.625	2.707	8,529,960	-0.03(-1.27%)
May 18, 2010	2.837	2.847	2.720	2.742	6,633,984	-0.04(-1.61%)
May 17, 2010	2.827	2.877	2.695	2.787	6,605,304	-0.00(-0.18%)
May 14, 2010	2.864	2.867	2.725	2.792	9,771,672	-0.12(-4.18%)
May 13, 2010	2.991	3.006	2.905	2.914	6,550,092	-0.08(-2.66%)
May 12, 2010	2.911	3.009	2.911	2.994	8,319,109	+0.10(+3.44%)
May 11, 2010	2.902	2.956	2.757	2.894	8,704,261	+0.06(+2.29%)
May 10, 2010	2.795	2.859	2.767	2.829	9,632,156	+0.20(+7.47%)
May 07, 2010	2.645	2.735	2.528	2.633	18,444,712	-0.08(-2.85%)
May 06, 2010	2.941	3.001	2.337	2.710	22,105,706	-0.27(-9.02%)
May 05, 2010	2.974	3.026	2.678	2.979	12,513,933	-0.02(-0.75%)
May 04, 2010	3.081	3.103	2.939	3.001	12,491,341	-0.13(-4.21%)
May 03, 2010	3.043	3.135	3.038	3.133	9,774,087	+0.12(+3.96%)
Apr 30, 2010	3.111	3.111	3.014	3.014	11,711,012	-0.09(-3.04%)
Apr 29, 2010	3.111	3.133	3.053	3.108	15,871,163	-0.00(-0.08%)
Apr 28, 2010	3.040	3.111	3.036	3.111	74,072,480	+0.02(+0.81%)
Apr 27, 2010	3.223	3.300	3.086	3.086	14,045,682	-0.29(-8.62%)
Apr 26, 2010	3.337	3.407	3.297	3.377	8,516,807	+0.02(+0.74%)
Apr 23, 2010	3.260	3.354	3.255	3.352	6,815,643	+0.10(+2.98%)
Apr 22, 2010	3.123	3.270	3.098	3.255	5,378,753	+0.09(+2.75%)
Apr 21, 2010	3.235	3.260	3.106	3.168	16,741,187	-0.12(-3.71%)
Apr 20, 2010	3.218	3.357	3.218	3.290	3,834,800	+0.05(+1.54%)
Apr 19, 2010	3.285	3.341	3.123	3.240	6,674,109	-0.07(-2.18%)
Apr 16, 2010	3.359	3.364	3.235	3.312	6,368,449	-0.05(-1.63%)
Apr 15, 2010	3.340	3.372	3.302	3.367	5,628,796	+0.01(+0.22%)
Apr 14, 2010	3.285	3.387	3.277	3.359	5,001,285	+0.08(+2.51%)
Apr 13, 2010	3.242	3.295	3.198	3.277	4,379,854	+0.03(+0.92%)
Apr 12, 2010	3.198	3.262	3.183	3.247	4,941,417	+0.05(+1.48%)
Apr 09, 2010	3.223	3.223	3.135	3.200	4,270,236	-0.02(-0.54%)
Apr 08, 2010	3.210	3.235	3.173	3.218	3,685,820	+0.00(+0.08%)
Apr 07, 2010	3.287	3.302	3.190	3.215	5,849,785	-0.07(-2.27%)
Apr 06, 2010	3.228	3.305	3.223	3.290	5,204,408	+0.06(+1.85%)
Apr 05, 2010	3.188	3.247	3.178	3.230	4,643,110	+0.07(+2.20%)
Apr 01, 2010	3.185	3.160	3.160	3.160	4,526,512	-0.01(-0.24%)
Mar 31, 2010	3.128	3.210	3.118	3.168	5,755,538	+0.01(+0.47%)
Mar 30, 2010	3.160	3.203	3.125	3.153	4,027,555	+0.00(+0.00%)
Mar 29, 2010	3.140	3.160	3.093	3.153	4,419,075	+0.04(+1.36%)
Mar 26, 2010	3.101	3.170	3.088	3.111	6,377,640	+0.03(+1.13%)
Mar 25, 2010	3.160	3.160	3.071	3.076	4,911,683	-0.04(-1.36%)
Mar 24, 2010	3.135	3.173	3.093	3.118	4,588,908	-0.04(-1.18%)
Mar 23, 2010	3.098	3.155	3.033	3.155	6,237,553	+0.10(+3.38%)
Mar 22, 2010	3.011	3.071	2.966	3.052	4,779,681	+0.04(+1.28%)
Mar 19, 2010	3.138	3.138	2.974	3.014	8,306,672	-0.10(-3.35%)
Mar 18, 2010	3.108	3.140	2.986	3.118	8,155,839	+0.03(+0.89%)
Mar 17, 2010	3.088	3.111	3.048	3.091	10,128,714	+0.02(+0.81%)
Mar 16, 2010	3.073	3.098	3.048	3.066	8,019,601	-0.01(-0.24%)
Mar 15, 2010	3.073	3.102	3.046	3.073	7,692,848	+0.03(+0.96%)
Mar 12, 2010	3.017	3.088	3.000	3.044	7,700,961	+0.04(+1.30%)
Mar 11, 2010	2.930	3.005	2.930	3.005	7,075,616	+0.07(+2.40%)
Mar 10, 2010	2.935	2.964	2.900	2.935	7,440,161	+0.01(+0.42%)
Mar 09, 2010	2.922	2.922	2.904	2.922	4,876,686	-0.00(-0.08%)
Mar 08, 2010	2.942	2.944	2.900	2.925	6,224,528	-0.01(-0.50%)
Mar 05, 2010	2.927	2.944	2.909	2.939	8,864,048	+0.03(+1.09%)
Mar 04, 2010	2.876	2.939	2.874	2.908	4,454,130	-0.00(-0.08%)
Mar 03, 2010	2.908	2.922	2.874	2.910	6,910,720	+0.02(+0.67%)
Mar 02, 2010	2.922	2.937	2.859	2.891	8,677,403	-0.01(-0.42%)
Mar 01, 2010	2.859	2.918	2.845	2.903	9,112,959	+0.07(+2.32%)
Feb 26, 2010	2.852	2.862	2.815	2.837	11,220,226	+0.00(+0.00%)
Feb 25, 2010	2.776	2.845	2.762	2.837	6,580,943	+0.02(+0.86%)
Feb 24, 2010	2.798	2.847	2.786	2.813	6,991,245	+0.03(+1.23%)
Feb 23, 2010	2.801	2.810	2.752	2.779	4,803,168	-0.04(-1.30%)
Feb 22, 2010	2.762	2.840	2.759	2.815	6,233,166	+0.06(+2.12%)
Feb 19, 2010	2.737	2.764	2.703	2.757	6,895,773	+0.01(+0.44%)
Feb 18, 2010	2.759	2.759	2.723	2.745	5,954,543	-0.02(-0.62%)
Feb 17, 2010	2.725	2.774	2.713	2.762	8,659,645	+0.06(+2.34%)
Feb 16, 2010	2.623	2.699	2.604	2.699	7,801,911	+0.10(+3.84%)
Feb 12, 2010	2.523	2.599	2.599	2.599	5,349,562	+0.04(+1.52%)
Feb 11, 2010	2.511	2.594	2.475	2.560	6,139,955	+0.03(+1.35%)
Feb 10, 2010	2.460	2.531	2.426	2.526	8,816,774	+0.14(+5.70%)
Feb 09, 2010	2.533	2.533	2.360	2.389	13,779,069	-0.11(-4.48%)
Feb 08, 2010	2.445	2.523	2.433	2.501	8,612,071	+0.05(+2.19%)
Feb 05, 2010	2.409	2.453	2.334	2.448	10,151,292	+0.03(+1.31%)
Feb 04, 2010	2.514	2.528	2.389	2.416	11,404,858	-0.11(-4.34%)
Feb 03, 2010	2.550	2.584	2.509	2.526	4,218,604	-0.03(-1.14%)
Feb 02, 2010	2.535	2.577	2.521	2.555	5,390,432	+0.02(+0.86%)
Feb 01, 2010	2.528	2.555	2.506	2.533	3,376,043	+0.03(+1.07%)
Jan 29, 2010	2.523	2.577	2.487	2.506	5,716,280	-0.01(-0.29%)
Jan 28, 2010	2.582	2.591	2.460	2.514	6,540,171	-0.06(-2.27%)
Jan 27, 2010	2.518	2.584	2.428	2.572	6,631,052	+0.05(+2.13%)
Jan 26, 2010	2.616	2.628	2.509	2.518	11,213,289	-0.09(-3.63%)
Jan 25, 2010	2.604	2.635	2.560	2.613	7,365,916	+0.00(+0.19%)
Jan 22, 2010	2.691	2.711	2.594	2.608	11,132,818	-0.09(-3.34%)
Jan 21, 2010	2.774	2.774	2.660	2.699	11,124,903	-0.06(-2.03%)
Jan 20, 2010	2.754	2.762	2.703	2.754	6,580,471	-0.01(-0.35%)
Jan 19, 2010	2.706	2.771	2.701	2.764	6,193,496	+0.06(+2.34%)
Jan 15, 2010	2.737	2.701	2.701	2.701	5,804,503	-0.04(-1.33%)
Jan 14, 2010	2.689	2.747	2.677	2.737	4,760,288	+0.02(+0.72%)
Jan 13, 2010	2.674	2.725	2.628	2.718	4,411,015	+0.05(+1.82%)
Jan 12, 2010	2.684	2.708	2.630	2.669	8,328,483	-0.04(-1.35%)
Jan 11, 2010	2.686	2.720	2.647	2.706	7,909,136	+0.05(+1.92%)
Jan 08, 2010	2.599	2.657	2.591	2.655	5,000,572	+0.04(+1.58%)
Jan 07, 2010	2.574	2.626	2.543	2.613	7,723,987	+0.02(+0.85%)
Jan 06, 2010	2.555	2.616	2.538	2.591	13,289,525	+0.04(+1.62%)
Jan 05, 2010	2.424	2.562	2.402	2.550	16,413,485	+0.14(+5.64%)
Jan 04, 2010	2.321	2.419	2.321	2.414	12,239,027	+0.09(+3.98%)
Dec 31, 2009	2.370	2.321	2.321	2.321	7,548,648	-0.05(-2.15%)
Dec 30, 2009	2.353	2.372	2.324	2.372	5,884,296	+0.03(+1.14%)
Dec 29, 2009	2.324	2.355	2.316	2.346	2,897,406	+0.02(+0.94%)
Dec 28, 2009	2.358	2.358	2.312	2.324	3,923,279	-0.02(-1.04%)
Dec 24, 2009	2.329	2.355	2.329	2.348	1,876,793	+0.02(+0.94%)
Dec 23, 2009	2.341	2.358	2.314	2.326	4,619,507	-0.01(-0.62%)
Dec 22, 2009	2.299	2.368	2.299	2.341	5,975,876	+0.05(+2.12%)
Dec 21, 2009	2.290	2.370	2.282	2.292	8,268,141	+0.00(+0.21%)
Dec 18, 2009	2.329	2.336	2.285	2.287	13,614,111	-0.03(-1.16%)
Dec 17, 2009	2.334	2.360	2.302	2.314	6,069,203	-0.06(-2.36%)
Dec 16, 2009	2.336	2.375	2.307	2.370	9,955,446	+0.06(+2.53%)
Dec 15, 2009	2.358	2.363	2.312	2.312	9,559,281	-0.12(-4.90%)
Dec 14, 2009	2.421	2.436	2.392	2.431	10,136,321	+0.02(+0.91%)
Dec 11, 2009	2.402	2.409	2.385	2.409	11,362,224	+0.01(+0.30%)
Dec 10, 2009	2.341	2.416	2.341	2.402	63,779,548	+0.01(+0.51%)
Dec 09, 2009	2.411	2.424	2.326	2.389	10,619,696	-0.07(-2.77%)
Dec 08, 2009	2.436	2.501	2.428	2.458	6,094,403	+0.01(+0.30%)
Dec 07, 2009	2.465	2.548	2.441	2.450	8,668,127	-0.01(-0.49%)
Dec 04, 2009	2.407	2.462	2.355	2.462	9,975,645	+0.12(+5.20%)
Dec 03, 2009	2.365	2.404	2.329	2.341	6,008,396	-0.02(-0.72%)
Dec 02, 2009	2.336	2.365	2.316	2.358	4,383,908	+0.03(+1.15%)

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.