Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.