Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.407	3.412	3.373	3.384	2,202,236	-0.02(-0.50%)
Nov 29, 2017	3.407	3.424	3.401	3.401	1,613,004	-0.01(-0.17%)
Nov 28, 2017	3.407	3.418	3.379	3.407	1,261,981	-0.01(-0.16%)
Nov 27, 2017	3.424	3.429	3.407	3.412	812,282	-0.01(-0.16%)
Nov 24, 2017	3.435	3.435	3.401	3.418	718,754	+0.00(+0.00%)
Nov 22, 2017	3.401	3.424	3.395	3.418	826,315	+0.01(+0.33%)
Nov 21, 2017	3.412	3.424	3.395	3.407	1,055,243	+0.01(+0.17%)
Nov 20, 2017	3.412	3.441	3.390	3.401	1,498,218	-0.02(-0.49%)
Nov 17, 2017	3.424	3.446	3.390	3.418	1,031,697	-0.02(-0.49%)
Nov 16, 2017	3.407	3.446	3.398	3.435	1,330,839	+0.04(+1.16%)
Nov 15, 2017	3.407	3.412	3.367	3.395	1,162,334	-0.02(-0.66%)
Nov 14, 2017	3.418	3.429	3.395	3.418	720,059	-0.01(-0.16%)
Nov 13, 2017	3.412	3.424	3.384	3.424	1,302,455	+0.01(+0.33%)
Nov 10, 2017	3.441	3.449	3.407	3.412	1,295,140	-0.03(-0.82%)
Nov 09, 2017	3.452	3.480	3.435	3.441	1,236,635	-0.03(-0.97%)
Nov 08, 2017	3.452	3.474	3.446	3.474	1,318,827	+0.02(+0.49%)
Nov 07, 2017	3.452	3.463	3.426	3.457	1,746,966	+0.05(+1.32%)
Nov 06, 2017	3.435	3.435	3.384	3.412	1,697,146	-0.02(-0.49%)
Nov 03, 2017	3.322	3.457	3.277	3.429	2,833,199	+0.12(+3.75%)
Nov 02, 2017	3.322	3.350	3.294	3.305	2,410,080	-0.02(-0.68%)
Nov 01, 2017	3.334	3.356	3.322	3.328	1,008,555	-0.01(-0.17%)
Oct 31, 2017	3.356	3.379	3.328	3.334	1,803,825	-0.01(-0.17%)
Oct 30, 2017	3.350	3.395	3.336	3.339	1,745,744	-0.02(-0.50%)
Oct 27, 2017	3.345	3.373	3.336	3.356	1,264,799	+0.02(+0.51%)
Oct 26, 2017	3.356	3.384	3.328	3.339	1,841,971	-0.02(-0.50%)
Oct 25, 2017	3.384	3.401	3.345	3.356	1,990,433	-0.03(-1.00%)
Oct 24, 2017	3.441	3.441	3.381	3.390	2,111,492	-0.05(-1.47%)
Oct 23, 2017	3.384	3.446	3.373	3.441	1,550,319	+0.06(+1.66%)
Oct 20, 2017	3.401	3.435	3.384	3.384	983,728	-0.01(-0.33%)
Oct 19, 2017	3.367	3.407	3.348	3.395	1,503,104	+0.01(+0.17%)
Oct 18, 2017	3.384	3.401	3.379	3.390	1,018,931	+0.00(+0.00%)
Oct 17, 2017	3.395	3.407	3.376	3.390	1,056,678	+0.00(+0.00%)
Oct 16, 2017	3.384	3.407	3.379	3.390	1,197,367	-0.01(-0.17%)
Oct 13, 2017	3.384	3.404	3.379	3.395	1,001,059	+0.01(+0.33%)
Oct 12, 2017	3.401	3.418	3.381	3.384	972,695	-0.02(-0.66%)
Oct 11, 2017	3.407	3.424	3.407	3.407	949,695	-0.02(-0.49%)
Oct 10, 2017	3.424	3.435	3.407	3.424	936,759	+0.02(+0.50%)
Oct 09, 2017	3.407	3.429	3.407	3.407	1,089,045	+0.00(+0.00%)
Oct 06, 2017	3.469	3.469	3.407	3.407	1,632,732	-0.07(-2.10%)
Oct 05, 2017	3.474	3.491	3.446	3.480	2,394,903	+0.02(+0.65%)
Oct 04, 2017	3.452	3.474	3.435	3.457	1,302,496	+0.01(+0.33%)
Oct 03, 2017	3.452	3.469	3.441	3.446	1,395,623	-0.01(-0.33%)
Oct 02, 2017	3.429	3.457	3.393	3.457	1,744,017	+0.02(+0.49%)
Sep 29, 2017	3.384	3.441	3.384	3.441	1,989,840	+0.06(+1.66%)
Sep 28, 2017	3.339	3.395	3.334	3.384	1,755,190	+0.04(+1.18%)
Sep 27, 2017	3.334	3.356	3.300	3.345	1,859,680	+0.01(+0.34%)
Sep 26, 2017	3.339	3.345	3.317	3.334	1,261,420	+0.01(+0.17%)
Sep 25, 2017	3.305	3.339	3.294	3.328	1,357,893	+0.01(+0.34%)
Sep 22, 2017	3.328	3.339	3.317	3.317	1,334,980	-0.03(-1.01%)
Sep 21, 2017	3.356	3.356	3.322	3.350	1,742,432	-0.01(-0.33%)
Sep 20, 2017	3.345	3.367	3.328	3.362	1,783,082	+0.04(+1.19%)
Sep 19, 2017	3.322	3.333	3.306	3.322	1,244,200	+0.02(+0.67%)
Sep 18, 2017	3.306	3.333	3.289	3.300	1,876,108	-0.02(-0.50%)
Sep 15, 2017	3.300	3.317	3.295	3.317	2,115,319	+0.02(+0.50%)
Sep 14, 2017	3.295	3.311	3.289	3.300	1,193,710	+0.00(+0.00%)
Sep 13, 2017	3.295	3.306	3.284	3.300	1,292,956	+0.01(+0.17%)
Sep 12, 2017	3.300	3.303	3.274	3.295	1,118,849	+0.00(+0.00%)
Sep 11, 2017	3.267	3.306	3.267	3.295	1,407,266	+0.03(+1.01%)
Sep 08, 2017	3.278	3.295	3.262	3.262	1,235,064	-0.02(-0.67%)
Sep 07, 2017	3.267	3.295	3.256	3.284	1,594,496	+0.01(+0.34%)
Sep 06, 2017	3.284	3.284	3.212	3.273	3,360,876	-0.03(-0.83%)
Sep 05, 2017	3.317	3.322	3.267	3.300	1,779,939	-0.02(-0.50%)
Sep 01, 2017	3.245	3.333	3.223	3.317	2,607,864	+0.08(+2.37%)
Aug 31, 2017	3.322	3.333	3.141	3.240	5,562,143	-0.07(-2.16%)
Aug 30, 2017	3.328	3.328	3.298	3.311	1,261,509	-0.02(-0.50%)
Aug 29, 2017	3.306	3.369	3.125	3.328	2,428,838	+0.00(+0.00%)
Aug 28, 2017	3.333	3.355	3.300	3.328	2,098,731	-0.02(-0.49%)
Aug 25, 2017	3.366	3.399	3.339	3.344	1,570,944	+0.00(+0.00%)
Aug 24, 2017	3.383	3.394	3.342	3.344	1,839,066	-0.04(-1.14%)
Aug 23, 2017	3.372	3.399	3.350	3.383	988,918	+0.00(+0.00%)
Aug 22, 2017	3.377	3.399	3.344	3.383	970,491	+0.01(+0.16%)
Aug 21, 2017	3.344	3.391	3.339	3.377	938,659	+0.03(+0.82%)
Aug 18, 2017	3.388	3.396	3.339	3.350	2,460,820	-0.05(-1.45%)
Aug 17, 2017	3.449	3.471	3.383	3.399	1,643,396	-0.05(-1.59%)
Aug 16, 2017	3.471	3.493	3.449	3.454	740,644	-0.02(-0.63%)
Aug 15, 2017	3.454	3.487	3.435	3.476	1,363,558	+0.01(+0.16%)
Aug 14, 2017	3.465	3.498	3.453	3.471	1,200,805	+0.02(+0.48%)
Aug 11, 2017	3.432	3.468	3.421	3.454	1,885,224	+0.01(+0.32%)
Aug 10, 2017	3.471	3.487	3.443	3.443	1,330,863	-0.04(-1.10%)
Aug 09, 2017	3.482	3.498	3.465	3.482	2,135,584	-0.02(-0.47%)
Aug 08, 2017	3.509	3.528	3.487	3.498	1,384,512	-0.03(-0.78%)
Aug 07, 2017	3.493	3.536	3.487	3.525	938,109	+0.03(+0.94%)
Aug 04, 2017	3.520	3.520	3.487	3.493	928,583	+0.01(+0.16%)
Aug 03, 2017	3.498	3.509	3.487	3.487	689,951	-0.02(-0.47%)
Aug 02, 2017	3.520	3.520	3.484	3.503	735,550	-0.01(-0.31%)
Aug 01, 2017	3.509	3.517	3.498	3.514	946,655	+0.01(+0.16%)
Jul 31, 2017	3.509	3.520	3.493	3.509	948,923	+0.00(+0.00%)
Jul 28, 2017	3.493	3.514	3.484	3.509	799,926	+0.02(+0.47%)
Jul 27, 2017	3.509	3.523	3.487	3.493	1,124,081	-0.01(-0.31%)
Jul 26, 2017	3.498	3.520	3.493	3.503	765,370	+0.00(+0.00%)
Jul 25, 2017	3.509	3.525	3.487	3.503	988,486	+0.01(+0.16%)
Jul 24, 2017	3.498	3.523	3.487	3.498	899,893	+0.01(+0.31%)
Jul 21, 2017	3.493	3.520	3.487	3.487	857,425	+0.00(+0.00%)
Jul 20, 2017	3.498	3.509	3.493	3.487	756,288	-0.01(-0.31%)
Jul 19, 2017	3.498	3.503	3.482	3.498	913,509	+0.00(+0.00%)
Jul 18, 2017	3.493	3.517	3.471	3.498	1,080,248	+0.00(+0.00%)
Jul 17, 2017	3.482	3.514	3.476	3.498	987,261	+0.02(+0.47%)
Jul 14, 2017	3.503	3.525	3.473	3.482	1,737,809	-0.02(-0.63%)
Jul 13, 2017	3.525	3.531	3.498	3.503	673,914	-0.02(-0.62%)
Jul 12, 2017	3.536	3.536	3.509	3.525	752,706	-0.01(-0.16%)
Jul 11, 2017	3.536	3.547	3.498	3.531	927,485	-0.01(-0.16%)
Jul 10, 2017	3.487	3.553	3.482	3.536	1,185,499	+0.04(+1.10%)
Jul 07, 2017	3.525	3.525	3.454	3.498	1,409,805	-0.04(-1.09%)
Jul 06, 2017	3.520	3.556	3.471	3.536	2,235,664	+0.01(+0.31%)
Jul 05, 2017	3.520	3.536	3.493	3.525	1,196,520	-0.01(-0.16%)
Jul 03, 2017	3.520	3.534	3.503	3.531	636,052	+0.02(+0.63%)
Jun 30, 2017	3.493	3.536	3.471	3.509	1,665,249	+0.03(+0.79%)
Jun 29, 2017	3.476	3.498	3.443	3.482	1,222,748	+0.01(+0.16%)
Jun 28, 2017	3.487	3.498	3.468	3.476	921,523	+0.00(+0.00%)
Jun 27, 2017	3.509	3.514	3.471	3.476	1,223,433	-0.03(-0.94%)
Jun 26, 2017	3.482	3.520	3.471	3.509	1,274,622	+0.03(+0.95%)
Jun 23, 2017	3.438	3.482	3.438	3.476	1,016,629	+0.03(+0.96%)
Jun 22, 2017	3.482	3.482	3.429	3.443	1,518,785	-0.04(-1.26%)
Jun 21, 2017	3.487	3.503	3.476	3.487	1,115,025	+0.01(+0.16%)
Jun 20, 2017	3.471	3.503	3.460	3.482	1,318,019	-0.01(-0.16%)
Jun 19, 2017	3.503	3.514	3.460	3.487	1,629,172	+0.02(+0.63%)
Jun 16, 2017	3.417	3.473	3.406	3.465	2,067,477	+0.05(+1.41%)
Jun 15, 2017	3.406	3.438	3.385	3.417	1,519,086	-0.02(-0.62%)
Jun 14, 2017	3.422	3.457	3.379	3.438	1,554,391	+0.00(+0.00%)
Jun 13, 2017	3.433	3.443	3.411	3.438	1,071,911	+0.02(+0.63%)
Jun 12, 2017	3.449	3.476	3.411	3.417	1,235,038	-0.03(-0.78%)
Jun 09, 2017	3.438	3.470	3.422	3.444	1,079,501	+0.01(+0.16%)
Jun 08, 2017	3.428	3.465	3.428	3.438	1,383,956	+0.02(+0.63%)
Jun 07, 2017	3.422	3.444	3.406	3.417	988,870	+0.01(+0.16%)
Jun 06, 2017	3.428	3.428	3.401	3.411	791,021	-0.01(-0.31%)
Jun 05, 2017	3.433	3.446	3.417	3.422	949,019	-0.02(-0.47%)
Jun 02, 2017	3.438	3.473	3.423	3.438	914,130	+0.00(+0.00%)
Jun 01, 2017	3.374	3.438	3.374	3.438	1,522,872	+0.07(+2.07%)
May 31, 2017	3.369	3.411	3.352	3.369	2,197,551	-0.03(-0.79%)
May 30, 2017	3.438	3.438	3.390	3.395	1,244,365	-0.04(-1.25%)
May 26, 2017	3.438	3.444	3.406	3.438	1,177,025	+0.02(+0.47%)
May 25, 2017	3.460	3.470	3.422	3.422	1,356,429	-0.03(-0.78%)
May 24, 2017	3.433	3.454	3.417	3.449	1,238,863	+0.03(+0.78%)
May 23, 2017	3.385	3.438	3.347	3.422	1,554,430	+0.04(+1.11%)
May 22, 2017	3.374	3.395	3.339	3.385	1,835,915	+0.03(+0.80%)
May 19, 2017	3.331	3.401	3.320	3.358	3,777,610	-0.02(-0.63%)
May 18, 2017	3.417	3.422	3.315	3.379	2,537,148	-0.04(-1.10%)
May 17, 2017	3.465	3.487	3.401	3.417	1,684,904	-0.06(-1.85%)
May 16, 2017	3.481	3.487	3.444	3.481	1,286,502	+0.01(+0.31%)
May 15, 2017	3.460	3.481	3.449	3.470	1,085,580	+0.01(+0.39%)
May 12, 2017	3.454	3.476	3.422	3.457	2,296,257	+0.00(+0.08%)
May 11, 2017	3.449	3.465	3.411	3.454	1,535,673	+0.00(+0.00%)
May 10, 2017	3.460	3.516	3.422	3.454	2,726,722	-0.01(-0.15%)
May 09, 2017	3.540	3.551	3.433	3.460	3,211,750	-0.08(-2.27%)
May 08, 2017	3.562	3.588	3.513	3.540	1,308,218	-0.01(-0.30%)
May 05, 2017	3.540	3.556	3.503	3.551	1,734,059	+0.02(+0.46%)
May 04, 2017	3.546	3.594	3.503	3.535	2,145,913	-0.01(-0.30%)
May 03, 2017	3.637	3.637	3.524	3.546	1,856,793	-0.09(-2.51%)
May 02, 2017	3.647	3.655	3.626	3.637	1,323,462	-0.01(-0.29%)
May 01, 2017	3.647	3.655	3.621	3.647	1,308,628	+0.01(+0.15%)
Apr 28, 2017	3.626	3.647	3.605	3.642	1,505,307	+0.02(+0.44%)
Apr 27, 2017	3.615	3.631	3.586	3.626	1,338,095	+0.03(+0.90%)
Apr 26, 2017	3.605	3.647	3.583	3.594	1,950,777	+0.00(+0.00%)
Apr 25, 2017	3.605	3.615	3.586	3.594	998,533	+0.01(+0.30%)
Apr 24, 2017	3.567	3.605	3.567	3.583	1,014,585	+0.03(+0.91%)
Apr 21, 2017	3.594	3.594	3.540	3.551	1,216,405	-0.02(-0.45%)
Apr 20, 2017	3.529	3.574	3.524	3.567	1,833,375	+0.04(+1.22%)
Apr 19, 2017	3.535	3.551	3.519	3.524	841,854	-0.02(-0.45%)
Apr 18, 2017	3.535	3.562	3.513	3.540	1,244,853	+0.01(+0.30%)
Apr 17, 2017	3.540	3.551	3.519	3.529	1,876,883	-0.01(-0.30%)
Apr 13, 2017	3.540	3.562	3.519	3.540	1,921,603	-0.02(-0.60%)
Apr 12, 2017	3.583	3.588	3.546	3.562	1,286,140	-0.02(-0.60%)
Apr 11, 2017	3.556	3.583	3.524	3.583	2,330,663	+0.04(+1.21%)
Apr 10, 2017	3.540	3.562	3.524	3.540	1,644,989	+0.00(+0.00%)
Apr 07, 2017	3.556	3.567	3.516	3.540	2,022,789	-0.03(-0.90%)
Apr 06, 2017	3.492	3.578	3.487	3.572	3,005,634	+0.09(+2.46%)
Apr 05, 2017	3.529	3.535	3.470	3.487	1,466,253	-0.03(-0.91%)
Apr 04, 2017	3.508	3.529	3.492	3.519	1,423,373	+0.00(+0.00%)
Apr 03, 2017	3.513	3.540	3.492	3.519	2,211,727	+0.00(+0.00%)
Mar 31, 2017	3.465	3.524	3.452	3.519	3,102,201	+0.05(+1.39%)
Mar 30, 2017	3.433	3.487	3.433	3.470	3,470,121	+0.06(+1.73%)
Mar 29, 2017	3.358	3.417	3.347	3.411	2,034,031	+0.06(+1.92%)
Mar 28, 2017	3.310	3.369	3.310	3.347	1,915,527	+0.04(+1.13%)
Mar 27, 2017	3.304	3.326	3.272	3.310	1,372,628	-0.01(-0.16%)
Mar 24, 2017	3.320	3.345	3.304	3.315	1,018,030	+0.02(+0.49%)
Mar 23, 2017	3.315	3.352	3.293	3.299	1,699,955	-0.01(-0.16%)
Mar 22, 2017	3.352	3.355	3.283	3.304	2,230,741	-0.03(-0.81%)
Mar 21, 2017	3.401	3.401	3.315	3.331	2,348,070	-0.06(-1.90%)
Mar 20, 2017	3.417	3.428	3.374	3.395	1,656,755	-0.01(-0.16%)
Mar 17, 2017	3.406	3.417	3.369	3.401	2,574,504	+0.02(+0.48%)
Mar 16, 2017	3.406	3.411	3.353	3.385	3,493,489	+0.00(+0.00%)
Mar 15, 2017	3.327	3.408	3.316	3.385	1,759,859	+0.06(+1.73%)
Mar 14, 2017	3.364	3.374	3.327	3.327	1,790,978	-0.02(-0.63%)
Mar 13, 2017	3.353	3.381	3.348	3.348	1,951,361	+0.01(+0.16%)
Mar 10, 2017	3.316	3.364	3.316	3.343	1,943,538	+0.03(+0.79%)
Mar 09, 2017	3.395	3.411	3.311	3.316	2,823,958	-0.07(-2.01%)
Mar 08, 2017	3.374	3.427	3.374	3.385	1,948,416	+0.01(+0.31%)
Mar 07, 2017	3.411	3.447	3.364	3.374	2,455,892	-0.04(-1.08%)
Mar 06, 2017	3.353	3.427	3.332	3.411	3,051,972	+0.04(+1.24%)
Mar 03, 2017	3.353	3.379	3.337	3.369	2,853,330	+0.03(+0.78%)
Mar 02, 2017	3.348	3.358	3.311	3.343	2,130,436	-0.01(-0.31%)
Mar 01, 2017	3.332	3.364	3.303	3.353	2,463,626	+0.04(+1.11%)
Feb 28, 2017	3.311	3.324	3.285	3.316	2,216,271	+0.01(+0.16%)
Feb 27, 2017	3.275	3.322	3.243	3.311	1,791,075	+0.00(+0.00%)
Feb 24, 2017	3.316	3.322	3.248	3.311	1,502,590	-0.01(-0.32%)
Feb 23, 2017	3.322	3.337	3.301	3.322	2,420,421	+0.03(+0.79%)
Feb 22, 2017	3.248	3.311	3.248	3.296	2,160,312	+0.03(+0.80%)
Feb 21, 2017	3.296	3.322	3.259	3.269	2,509,408	-0.02(-0.48%)
Feb 17, 2017		3.285	3.285	3.285	0	+0.03(+0.80%)
Feb 16, 2017	3.269	3.269	3.233	3.259	1,602,763	+0.00(+0.00%)
Feb 15, 2017	3.243	3.269	3.207	3.259	1,660,862	+0.03(+0.81%)
Feb 14, 2017	3.206	3.243	3.186	3.233	1,520,178	+0.03(+0.82%)
Feb 13, 2017	3.206	3.238	3.197	3.206	1,764,179	+0.00(+0.00%)
Feb 10, 2017	3.159	3.206	3.159	3.206	1,747,860	+0.05(+1.49%)
Feb 09, 2017	3.159	3.220	3.149	3.159	2,534,310	+0.01(+0.33%)
Feb 08, 2017	3.081	3.154	3.075	3.149	1,752,299	+0.05(+1.52%)
Feb 07, 2017	3.154	3.154	3.102	3.102	1,841,236	-0.07(-2.31%)
Feb 06, 2017	3.133	3.186	3.070	3.175	2,026,449	+0.02(+0.66%)
Feb 03, 2017	3.133	3.193	3.128	3.154	2,209,102	+0.03(+1.01%)
Feb 02, 2017	3.133	3.138	3.096	3.123	1,306,494	-0.02(-0.50%)
Feb 01, 2017	3.086	3.151	3.081	3.138	2,047,858	+0.07(+2.22%)
Jan 31, 2017	3.075	3.086	3.052	3.070	2,510,170	-0.02(-0.51%)
Jan 30, 2017	3.060	3.102	3.055	3.086	1,273,875	+0.02(+0.51%)
Jan 27, 2017	3.096	3.102	3.065	3.070	1,235,964	-0.02(-0.68%)
Jan 26, 2017	3.117	3.128	3.081	3.091	1,490,487	-0.03(-1.01%)
Jan 25, 2017	3.128	3.133	3.102	3.123	1,417,149	+0.02(+0.51%)
Jan 24, 2017	3.096	3.128	3.088	3.107	1,556,205	+0.02(+0.51%)
Jan 23, 2017	3.123	3.128	3.091	3.091	1,194,686	-0.02(-0.67%)
Jan 20, 2017	3.102	3.117	3.091	3.112	1,004,585	+0.01(+0.34%)
Jan 19, 2017	3.123	3.144	3.091	3.102	1,075,039	-0.02(-0.50%)
Jan 18, 2017	3.144	3.159	3.112	3.117	1,538,505	-0.03(-1.00%)
Jan 17, 2017	3.159	3.165	3.144	3.149	1,224,943	-0.01(-0.33%)
Jan 13, 2017		3.159	3.159	3.159	0	+0.01(+0.17%)
Jan 12, 2017	3.217	3.217	3.154	3.154	1,325,059	-0.07(-2.11%)
Jan 11, 2017	3.186	3.222	3.170	3.222	1,757,498	+0.04(+1.15%)
Jan 10, 2017	3.201	3.206	3.186	3.186	905,053	+0.00(+0.00%)
Jan 09, 2017	3.206	3.212	3.180	3.186	835,706	-0.01(-0.33%)
Jan 06, 2017	3.217	3.238	3.186	3.196	1,608,491	-0.01(-0.33%)
Jan 05, 2017	3.196	3.243	3.191	3.206	2,898,536	+0.02(+0.49%)
Jan 04, 2017	3.128	3.222	3.128	3.191	4,170,232	+0.08(+2.53%)
Jan 03, 2017	3.065	3.123	3.060	3.112	2,478,587	+0.04(+1.37%)
Dec 30, 2016		3.070	3.070	3.070	0	-0.01(-0.34%)
Dec 29, 2016	3.044	3.086	3.023	3.081	2,168,397	+0.04(+1.38%)
Dec 28, 2016	3.044	3.065	3.013	3.039	2,110,586	-0.02(-0.51%)
Dec 27, 2016	3.065	3.091	3.023	3.055	3,679,211	-0.02(-0.51%)
Dec 23, 2016		3.070	3.070	3.070	0	-0.01(-0.34%)
Dec 22, 2016	3.081	3.096	3.062	3.081	3,676,894	+0.00(+0.00%)
Dec 21, 2016	3.091	3.096	3.065	3.081	3,206,654	-0.01(-0.17%)
Dec 20, 2016	3.112	3.123	3.065	3.086	4,167,028	-0.01(-0.17%)
Dec 19, 2016	3.144	3.170	3.091	3.091	5,239,515	-0.05(-1.67%)
Dec 16, 2016	3.092	3.164	3.092	3.144	7,837,170	+0.04(+1.32%)
Dec 15, 2016	3.103	3.138	3.087	3.103	6,844,407	-0.01(-0.16%)
Dec 14, 2016	3.103	3.144	3.098	3.108	3,902,910	-0.02(-0.65%)
Dec 13, 2016	3.138	3.146	3.110	3.128	2,498,609	+0.01(+0.33%)
Dec 12, 2016	3.103	3.149	3.092	3.118	3,664,297	+0.02(+0.49%)
Dec 09, 2016	3.098	3.108	3.072	3.103	3,009,517	-0.01(-0.16%)
Dec 08, 2016	3.113	3.128	3.092	3.108	3,042,877	-0.01(-0.16%)
Dec 07, 2016	3.067	3.128	3.062	3.113	2,201,835	+0.05(+1.50%)
Dec 06, 2016	3.082	3.082	3.046	3.067	4,298,558	+0.00(+0.00%)
Dec 05, 2016	3.041	3.082	3.041	3.067	2,932,006	+0.02(+0.50%)
Dec 02, 2016	3.082	3.090	3.036	3.052	3,304,090	-0.04(-1.16%)

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.