Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	3.307	3.334	3.268	3.291	6,341,535	-0.02(-0.71%)
Jul 31, 2014	3.400	3.412	3.287	3.315	7,918,094	-0.10(-2.86%)
Jul 30, 2014	3.440	3.440	3.402	3.412	3,828,882	-0.01(-0.34%)
Jul 29, 2014	3.436	3.440	3.416	3.424	4,592,283	+0.00(+0.00%)
Jul 28, 2014	3.424	3.436	3.423	3.424	3,295,317	-0.00(-0.11%)
Jul 25, 2014	3.420	3.436	3.404	3.428	3,114,410	+0.01(+0.34%)
Jul 24, 2014	3.400	3.424	3.400	3.416	2,821,346	+0.02(+0.57%)
Jul 23, 2014	3.416	3.416	3.393	3.397	3,209,095	+0.00(+0.11%)
Jul 22, 2014	3.400	3.412	3.389	3.393	3,100,676	-0.01(-0.34%)
Jul 21, 2014	3.404	3.412	3.385	3.404	2,663,717	+0.00(+0.00%)
Jul 18, 2014	3.385	3.412	3.377	3.404	2,843,979	+0.03(+0.81%)
Jul 17, 2014	3.412	3.416	3.373	3.377	3,799,495	-0.03(-0.92%)
Jul 16, 2014	3.432	3.436	3.385	3.408	7,831,590	-0.02(-0.68%)
Jul 15, 2014	3.436	3.447	3.400	3.432	6,933,380	+0.00(+0.00%)
Jul 14, 2014	3.428	3.436	3.416	3.432	5,665,325	+0.03(+0.80%)
Jul 11, 2014	3.397	3.420	3.389	3.404	4,248,990	+0.00(+0.00%)
Jul 10, 2014	3.393	3.408	3.367	3.404	5,946,212	-0.00(-0.11%)
Jul 09, 2014	3.416	3.436	3.389	3.408	13,023,185	+0.07(+1.99%)
Jul 08, 2014	3.389	3.389	3.330	3.342	5,886,746	-0.04(-1.27%)
Jul 07, 2014	3.397	3.400	3.369	3.385	6,701,498	+0.00(+0.12%)
Jul 03, 2014	3.420	3.381	3.381	3.381	4,019,623	-0.02(-0.46%)
Jul 02, 2014	3.412	3.428	3.397	3.397	7,147,327	-0.01(-0.29%)
Jul 01, 2014	3.361	3.449	3.361	3.406	16,914,800	+0.04(+1.34%)
Jun 30, 2014	3.326	3.373	3.299	3.361	11,832,306	+0.02(+0.58%)
Jun 27, 2014	3.303	3.342	3.268	3.342	82,143,304	+0.05(+1.54%)
Jun 26, 2014	3.276	3.307	3.260	3.291	9,029,140	+0.02(+0.72%)
Jun 25, 2014	3.248	3.268	3.240	3.268	6,879,160	+0.03(+0.84%)
Jun 24, 2014	3.291	3.303	3.240	3.240	9,339,939	-0.04(-1.19%)
Jun 23, 2014	3.268	3.291	3.248	3.279	8,927,373	+0.04(+1.08%)
Jun 20, 2014	3.279	3.295	3.244	3.244	8,963,250	-0.02(-0.60%)
Jun 19, 2014	3.291	3.295	3.260	3.264	5,412,698	-0.02(-0.48%)
Jun 18, 2014	3.279	3.287	3.260	3.279	7,534,602	+0.00(+0.12%)
Jun 17, 2014	3.291	3.295	3.268	3.276	11,288,469	+0.02(+0.70%)
Jun 16, 2014	3.241	3.260	3.237	3.253	6,457,604	+0.03(+0.83%)
Jun 13, 2014	3.256	3.256	3.211	3.226	6,608,346	-0.03(-0.94%)
Jun 12, 2014	3.234	3.256	3.211	3.256	5,716,347	+0.02(+0.71%)
Jun 11, 2014	3.211	3.237	3.211	3.234	5,664,367	+0.02(+0.71%)
Jun 10, 2014	3.222	3.230	3.203	3.211	4,025,763	+0.01(+0.36%)
Jun 06, 2014	3.188	3.199	3.173	3.199	4,697,514	+0.03(+0.96%)
Jun 05, 2014	3.176	3.176	3.127	3.169	5,458,152	+0.01(+0.36%)
Jun 04, 2014	3.173	3.180	3.138	3.157	5,634,363	-0.02(-0.48%)
Jun 03, 2014	3.180	3.184	3.142	3.173	4,917,120	-0.01(-0.36%)
Jun 02, 2014	3.215	3.215	3.161	3.184	6,523,704	-0.01(-0.36%)
May 30, 2014	3.203	3.207	3.169	3.195	11,610,254	+0.01(+0.24%)
May 29, 2014	3.203	3.218	3.180	3.188	4,599,067	+0.00(+0.12%)
May 28, 2014	3.188	3.203	3.142	3.184	7,290,441	+0.02(+0.48%)
May 27, 2014	3.184	3.203	3.150	3.169	6,382,421	+0.01(+0.36%)
May 23, 2014	3.131	3.157	3.157	3.157	5,499,060	+0.03(+0.98%)
May 22, 2014	3.127	3.142	3.110	3.127	3,260,578	+0.01(+0.37%)
May 21, 2014	3.123	3.138	3.096	3.115	9,846,844	+0.04(+1.36%)
May 20, 2014	3.142	3.154	3.039	3.073	10,846,179	+0.00(+0.06%)
May 19, 2014	3.028	3.073	3.012	3.072	9,654,662	+0.04(+1.45%)
May 16, 2014	3.005	3.028	2.997	3.028	4,495,393	+0.02(+0.63%)
May 15, 2014	3.012	3.016	2.997	3.009	4,455,599	-0.02(-0.50%)
May 14, 2014	3.028	3.043	3.009	3.024	5,223,926	-0.01(-0.25%)
May 13, 2014	3.047	3.051	3.020	3.031	4,051,710	-0.02(-0.50%)
May 12, 2014	3.001	3.054	3.001	3.047	3,966,136	+0.03(+1.01%)
May 09, 2014	3.012	3.031	2.986	3.016	5,883,616	+0.00(+0.00%)
May 08, 2014	3.043	3.054	3.012	3.016	4,946,316	-0.02(-0.75%)
May 07, 2014	3.035	3.051	3.020	3.039	6,257,009	+0.01(+0.25%)
May 06, 2014	3.066	3.081	3.031	3.031	7,636,633	-0.04(-1.36%)
May 05, 2014	3.070	3.085	3.039	3.073	5,576,333	+0.04(+1.26%)
May 02, 2014	3.054	3.070	3.024	3.035	4,925,197	-0.02(-0.50%)
May 01, 2014	3.070	3.085	3.031	3.051	5,892,281	+0.00(+0.13%)
Apr 30, 2014	3.024	3.058	3.012	3.047	9,927,407	+0.02(+0.76%)
Apr 29, 2014	3.043	3.051	3.020	3.024	6,196,283	+0.00(+0.00%)
Apr 28, 2014	3.058	3.073	3.005	3.024	10,235,266	-0.03(-1.12%)
Apr 25, 2014	3.085	3.092	3.058	3.058	4,535,758	-0.03(-0.87%)
Apr 24, 2014	3.123	3.123	3.062	3.085	5,160,918	-0.00(-0.12%)
Apr 23, 2014	3.100	3.115	3.089	3.089	4,120,397	-0.01(-0.37%)
Apr 22, 2014	3.104	3.112	3.081	3.100	3,875,265	+0.00(+0.12%)
Apr 21, 2014	3.115	3.127	3.089	3.096	3,490,058	-0.01(-0.37%)
Apr 17, 2014	3.108	3.108	3.108	3.108	4,092,104	+0.00(+0.00%)
Apr 16, 2014	3.138	3.142	3.072	3.108	11,922,027	+0.03(+0.99%)
Apr 15, 2014	3.092	3.131	3.056	3.077	6,849,719	-0.02(-0.74%)
Apr 14, 2014	3.108	3.119	3.081	3.100	4,506,897	+0.03(+0.87%)
Apr 11, 2014	3.089	3.096	3.073	3.073	6,922,726	-0.02(-0.62%)
Apr 10, 2014	3.146	3.150	3.092	3.092	6,294,143	-0.05(-1.58%)
Apr 09, 2014	3.142	3.163	3.127	3.142	5,067,813	+0.00(+0.00%)
Apr 08, 2014	3.169	3.169	3.119	3.142	7,101,628	+0.02(+0.49%)
Apr 07, 2014	3.169	3.176	3.127	3.127	10,887,540	-0.04(-1.32%)
Apr 04, 2014	3.176	3.192	3.154	3.169	5,080,505	-0.02(-0.60%)
Apr 03, 2014	3.203	3.209	3.169	3.188	4,032,592	-0.01(-0.24%)
Apr 02, 2014	3.199	3.213	3.186	3.195	4,353,231	+0.01(+0.36%)
Apr 01, 2014	3.169	3.192	3.162	3.184	3,879,450	+0.02(+0.48%)
Mar 31, 2014	3.176	3.199	3.150	3.169	6,393,831	+0.02(+0.61%)
Mar 28, 2014	3.154	3.180	3.146	3.150	4,199,654	-0.01(-0.36%)
Mar 27, 2014	3.146	3.176	3.138	3.161	5,118,688	+0.01(+0.24%)
Mar 26, 2014	3.195	3.222	3.146	3.154	7,635,285	-0.02(-0.60%)
Mar 25, 2014	3.165	3.184	3.154	3.173	5,883,676	+0.02(+0.48%)
Mar 24, 2014	3.134	3.173	3.127	3.157	7,391,062	+0.02(+0.49%)
Mar 21, 2014	3.173	3.176	3.096	3.142	19,330,400	-0.02(-0.48%)
Mar 20, 2014	3.188	3.199	3.157	3.157	8,976,257	-0.02(-0.72%)
Mar 19, 2014	3.184	3.207	3.154	3.180	11,116,157	+0.02(+0.48%)
Mar 18, 2014	3.165	3.176	3.146	3.165	7,600,413	+0.01(+0.47%)
Mar 17, 2014	3.180	3.202	3.146	3.150	7,298,687	-0.01(-0.24%)
Mar 14, 2014	3.161	3.180	3.146	3.158	4,833,514	-0.00(-0.12%)
Mar 13, 2014	3.206	3.210	3.161	3.161	7,774,219	-0.02(-0.70%)
Mar 12, 2014	3.172	3.206	3.172	3.184	7,624,361	-0.00(-0.12%)
Mar 11, 2014	3.213	3.232	3.184	3.187	4,941,078	-0.03(-1.04%)
Mar 10, 2014	3.198	3.228	3.182	3.221	5,186,585	+0.02(+0.58%)
Mar 07, 2014	3.251	3.254	3.197	3.202	8,841,969	-0.03(-1.04%)
Mar 06, 2014	3.225	3.258	3.221	3.236	7,128,822	+0.01(+0.35%)
Mar 05, 2014	3.221	3.254	3.206	3.225	9,530,538	-0.00(-0.12%)
Mar 04, 2014	3.258	3.284	3.221	3.228	16,157,922	-0.03(-0.80%)
Mar 03, 2014	3.176	3.269	3.176	3.254	17,898,468	+0.07(+2.10%)
Feb 28, 2014	3.221	3.221	3.171	3.187	102,146,792	-0.03(-0.81%)
Feb 27, 2014	3.202	3.225	3.187	3.213	14,427,907	+0.01(+0.47%)
Feb 26, 2014	3.210	3.243	3.180	3.198	17,660,636	+0.00(+0.12%)
Feb 25, 2014	3.225	3.239	3.154	3.195	71,621,080	-0.21(-6.23%)
Feb 24, 2014	3.362	3.429	3.333	3.407	6,119,324	+0.07(+2.23%)
Feb 21, 2014	3.333	3.355	3.321	3.333	3,488,706	+0.01(+0.45%)
Feb 20, 2014	3.321	3.344	3.306	3.318	5,559,795	+0.01(+0.23%)
Feb 19, 2014	3.366	3.373	3.299	3.310	6,483,414	-0.06(-1.66%)
Feb 18, 2014	3.373	3.400	3.362	3.366	5,861,457	+0.01(+0.33%)
Feb 14, 2014	3.336	3.355	3.355	3.355	7,437,407	+0.02(+0.67%)
Feb 13, 2014	3.277	3.355	3.262	3.333	7,236,227	+0.04(+1.13%)
Feb 12, 2014	3.236	3.303	3.221	3.295	10,681,380	+0.08(+2.43%)
Feb 11, 2014	3.131	3.239	3.124	3.217	7,220,851	+0.09(+2.86%)
Feb 10, 2014	3.105	3.131	3.090	3.128	3,789,938	+0.01(+0.36%)
Feb 07, 2014	3.124	3.131	3.098	3.117	3,246,609	+0.00(+0.12%)
Feb 06, 2014	3.094	3.165	3.087	3.113	3,904,215	+0.06(+1.83%)
Feb 05, 2014	3.064	3.079	3.025	3.057	4,246,318	-0.00(-0.12%)
Feb 04, 2014	3.057	3.083	3.035	3.061	5,257,964	+0.03(+0.98%)
Feb 03, 2014	3.143	3.146	3.020	3.031	11,681,588	-0.11(-3.55%)
Jan 31, 2014	3.158	3.184	3.117	3.143	3,986,093	-0.07(-2.09%)
Jan 30, 2014	3.191	3.225	3.161	3.210	3,077,010	+0.05(+1.53%)
Jan 29, 2014	3.236	3.247	3.147	3.161	7,117,284	-0.08(-2.53%)
Jan 28, 2014	3.265	3.269	3.232	3.243	5,246,926	+0.00(+0.00%)
Jan 27, 2014	3.306	3.314	3.232	3.243	2,887,026	-0.05(-1.47%)
Jan 24, 2014	3.336	3.351	3.280	3.292	5,143,757	-0.06(-1.67%)
Jan 23, 2014	3.351	3.362	3.336	3.347	4,417,320	-0.01(-0.22%)
Jan 22, 2014	3.340	3.370	3.329	3.355	5,009,669	+0.00(+0.11%)
Jan 21, 2014	3.377	3.385	3.318	3.351	4,722,263	+0.02(+0.67%)
Jan 17, 2014	3.310	3.329	3.329	3.329	3,203,459	+0.01(+0.22%)
Jan 16, 2014	3.303	3.325	3.299	3.321	4,000,190	+0.00(+0.00%)
Jan 15, 2014	3.225	3.329	3.225	3.321	7,961,576	+0.10(+3.00%)
Jan 14, 2014	3.198	3.236	3.195	3.225	3,142,153	+0.03(+0.81%)
Jan 13, 2014	3.217	3.243	3.187	3.198	4,037,483	-0.02(-0.58%)
Jan 10, 2014	3.206	3.225	3.176	3.217	2,705,231	+0.01(+0.46%)
Jan 09, 2014	3.191	3.213	3.169	3.202	5,166,295	+0.01(+0.47%)
Jan 08, 2014	3.180	3.187	3.154	3.187	3,737,355	+0.00(+0.00%)
Jan 07, 2014	3.180	3.202	3.172	3.187	4,338,208	+0.01(+0.35%)
Jan 06, 2014	3.195	3.202	3.161	3.176	3,853,287	+0.01(+0.23%)
Jan 03, 2014	3.135	3.184	3.135	3.169	3,805,968	+0.03(+1.07%)
Jan 02, 2014	3.158	3.158	3.120	3.135	3,208,328	-0.02(-0.65%)
Dec 31, 2013	3.150	3.156	3.156	3.156	3,684,461	+0.00(+0.06%)
Dec 30, 2013	3.169	3.184	3.154	3.154	3,183,187	-0.01(-0.47%)
Dec 27, 2013	3.195	3.195	3.158	3.169	2,299,131	-0.01(-0.35%)
Dec 26, 2013	3.206	3.221	3.176	3.180	2,209,578	-0.02(-0.70%)
Dec 24, 2013	3.198	3.206	3.191	3.202	1,610,817	+0.01(+0.23%)
Dec 23, 2013	3.165	3.195	3.165	3.195	4,150,104	+0.04(+1.18%)
Dec 20, 2013	3.139	3.180	3.131	3.158	7,014,219	+0.04(+1.19%)
Dec 19, 2013	3.169	3.176	3.120	3.120	4,503,559	-0.05(-1.53%)
Dec 18, 2013	3.187	3.210	3.165	3.169	7,767,851	-0.01(-0.23%)
Dec 17, 2013	3.161	3.195	3.128	3.176	4,788,937	+0.01(+0.29%)
Dec 16, 2013	3.172	3.198	3.140	3.167	3,965,274	+0.02(+0.64%)
Dec 13, 2013	3.150	3.169	3.096	3.147	4,549,049	+0.00(+0.12%)
Dec 12, 2013	3.190	3.190	3.140	3.143	3,024,280	-0.01(-0.23%)
Dec 11, 2013	3.205	3.216	3.147	3.150	3,741,020	-0.04(-1.37%)
Dec 10, 2013	3.220	3.220	3.172	3.194	4,715,842	-0.03(-0.90%)
Dec 09, 2013	3.223	3.238	3.198	3.223	4,021,430	+0.01(+0.34%)
Dec 06, 2013	3.198	3.230	3.198	3.212	0	+0.03(+1.03%)
Dec 05, 2013	3.190	3.194	3.161	3.180	0	-0.02(-0.57%)
Dec 04, 2013	3.194	3.209	3.154	3.198	0	+0.00(+0.00%)
Dec 03, 2013	3.205	3.220	3.169	3.198	0	-0.02(-0.68%)

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.