Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2013	3.234	3.292	3.212	3.220	3,645,730	-0.06(-1.88%)
Nov 29, 2013	3.260	3.285	3.238	3.281	0	+0.04(+1.23%)
Nov 27, 2013	3.227	3.252	3.216	3.241	0	+0.03(+0.79%)
Nov 26, 2013	3.220	3.227	3.194	3.216	0	+0.01(+0.23%)
Nov 25, 2013	3.238	3.260	3.201	3.209	6,425,324	-0.03(-0.79%)
Nov 22, 2013	3.223	3.245	3.202	3.234	0	+0.01(+0.34%)
Nov 21, 2013	3.238	3.245	3.212	3.223	3,715,385	+0.00(+0.11%)
Nov 20, 2013	3.212	3.247	3.190	3.220	8,529,547	+0.02(+0.57%)
Nov 19, 2013	3.223	3.234	3.194	3.201	3,091,843	-0.01(-0.45%)
Nov 18, 2013	3.216	3.230	3.201	3.216	0	+0.01(+0.23%)
Nov 15, 2013	3.165	3.212	3.158	3.209	0	+0.04(+1.26%)
Nov 14, 2013	3.158	3.172	3.143	3.169	2,531,279	+0.03(+0.93%)
Nov 12, 2013	3.129	3.156	3.118	3.140	0	+0.00(+0.12%)
Nov 11, 2013	3.121	3.140	3.107	3.136	0	+0.01(+0.47%)
Nov 08, 2013	3.110	3.140	3.081	3.121	0	+0.06(+1.90%)
Nov 07, 2013	3.129	3.136	3.063	3.063	4,120,145	-0.06(-1.98%)
Nov 06, 2013	3.121	3.136	3.100	3.125	2,684,537	+0.03(+0.82%)
Nov 05, 2013	3.103	3.132	3.085	3.100	3,386,758	-0.01(-0.35%)
Nov 04, 2013	3.103	3.121	3.081	3.110	4,320,020	+0.01(+0.47%)
Nov 01, 2013	3.100	3.114	3.043	3.096	0	-0.01(-0.29%)
Oct 31, 2013	3.121	3.140	3.103	3.105	0	-0.02(-0.52%)
Oct 30, 2013	3.096	3.143	3.096	3.121	3,154,670	-0.02(-0.69%)
Oct 29, 2013	3.136	3.143	3.114	3.143	5,161,214	+0.01(+0.34%)
Oct 28, 2013	3.110	3.138	3.100	3.133	0	+0.01(+0.36%)
Oct 25, 2013	3.136	3.140	3.110	3.121	0	-0.00(-0.06%)
Oct 24, 2013	3.129	3.140	3.110	3.123	3,769,655	+0.01(+0.18%)
Oct 23, 2013	3.107	3.136	3.107	3.118	5,535,680	+0.00(+0.12%)
Oct 22, 2013	3.092	3.125	3.085	3.114	5,218,444	+0.03(+0.94%)
Oct 21, 2013	3.089	3.107	3.081	3.085	4,589,756	-0.00(-0.12%)
Oct 18, 2013	3.085	3.092	3.063	3.089	4,239,791	+0.02(+0.77%)
Oct 17, 2013	3.027	3.085	3.009	3.065	3,707,237	+0.03(+0.90%)
Oct 16, 2013	3.005	3.049	2.990	3.038	4,159,778	+0.05(+1.58%)
Oct 15, 2013	3.030	3.030	2.985	2.990	3,343,926	-0.05(-1.56%)
Oct 14, 2013	3.038	3.043	3.005	3.038	4,225,233	-0.01(-0.36%)
Oct 11, 2013	2.998	3.052	2.994	3.049	0	+0.05(+1.58%)
Oct 10, 2013	2.972	3.012	2.965	3.001	4,854,052	+0.05(+1.85%)
Oct 09, 2013	2.932	2.970	2.929	2.947	3,120,774	+0.02(+0.62%)
Oct 08, 2013	2.965	2.969	2.929	2.929	3,683,792	-0.03(-0.92%)
Oct 07, 2013	2.979	2.994	2.947	2.956	3,879,912	-0.04(-1.40%)
Oct 04, 2013	2.987	3.019	2.973	2.998	0	+0.03(+0.98%)
Oct 03, 2013	2.983	2.983	2.932	2.969	0	-0.01(-0.37%)
Oct 02, 2013	3.019	3.019	2.972	2.979	2,614,549	-0.03(-0.85%)
Oct 01, 2013	2.972	3.016	2.961	3.005	6,837,465	+0.02(+0.73%)
Sep 27, 2013	2.979	3.005	2.969	2.983	0	-0.01(-0.49%)
Sep 26, 2013	3.001	3.021	2.983	2.998	4,169,542	+0.00(+0.00%)
Sep 25, 2013	2.958	3.010	2.958	2.998	5,567,527	+0.05(+1.73%)
Sep 24, 2013	2.943	2.961	2.929	2.947	3,305,954	-0.00(-0.12%)
Sep 23, 2013	2.947	2.965	2.929	2.950	3,659,529	-0.01(-0.18%)
Sep 20, 2013	2.998	3.005	2.947	2.956	0	-0.04(-1.28%)
Sep 19, 2013	3.023	3.023	2.987	2.994	3,890,427	-0.03(-0.84%)
Sep 18, 2013	2.998	3.027	2.987	3.019	0	+0.01(+0.48%)
Sep 17, 2013	2.973	3.012	2.966	3.005	0	+0.03(+1.08%)
Sep 16, 2013	2.991	3.004	2.969	2.973	0	+0.00(+0.12%)
Sep 13, 2013	2.959	2.973	2.941	2.969	0	+0.01(+0.36%)
Sep 12, 2013	3.016	3.016	2.955	2.959	6,741,222	-0.05(-1.65%)
Sep 11, 2013	2.959	3.024	2.955	3.008	0	+0.02(+0.59%)
Sep 10, 2013	2.948	2.991	2.945	2.991	6,889,638	+0.05(+1.69%)
Sep 09, 2013	2.884	2.948	2.877	2.941	0	+0.06(+2.22%)
Sep 06, 2013	2.817	2.891	2.806	2.877	0	+0.06(+2.14%)
Sep 05, 2013	2.824	2.838	2.813	2.817	3,211,392	-0.01(-0.25%)
Sep 04, 2013	2.774	2.834	2.771	2.824	3,660,086	+0.05(+1.92%)
Sep 03, 2013	2.838	2.852	2.753	2.771	0	-0.03(-1.14%)
Aug 30, 2013	2.838	2.845	2.795	2.802	0	-0.04(-1.25%)
Aug 29, 2013	2.806	2.852	2.802	2.838	3,353,227	+0.04(+1.27%)
Aug 28, 2013	2.810	2.820	2.792	2.802	2,976,798	+0.00(+0.00%)
Aug 27, 2013	2.817	2.831	2.792	2.802	4,365,991	-0.04(-1.25%)
Aug 26, 2013	2.834	2.859	2.824	2.838	3,074,210	+0.01(+0.25%)
Aug 23, 2013	2.838	2.854	2.817	2.831	0	-0.01(-0.25%)
Aug 22, 2013	2.792	2.852	2.792	2.838	2,838,413	+0.05(+1.91%)
Aug 21, 2013	2.831	2.833	2.778	2.785	4,682,651	-0.05(-1.75%)
Aug 20, 2013	2.771	2.842	2.760	2.834	4,736,723	+0.07(+2.70%)
Aug 19, 2013	2.795	2.815	2.756	2.760	2,528,077	-0.03(-1.02%)
Aug 16, 2013	2.774	2.820	2.774	2.788	0	+0.01(+0.26%)
Aug 15, 2013	2.820	2.834	2.746	2.781	7,903,508	-0.05(-1.88%)
Aug 14, 2013	2.849	2.863	2.827	2.834	4,891,994	-0.02(-0.87%)
Aug 13, 2013	2.874	2.877	2.849	2.859	2,855,686	-0.02(-0.62%)
Aug 12, 2013	2.863	2.895	2.849	2.877	4,284,695	+0.01(+0.37%)
Aug 09, 2013	2.859	2.895	2.858	2.866	2,668,238	+0.01(+0.19%)
Aug 08, 2013	2.856	2.930	2.827	2.861	6,788,008	+0.04(+1.58%)
Aug 07, 2013	2.831	2.831	2.785	2.817	3,880,032	-0.01(-0.50%)
Aug 06, 2013	2.877	2.884	2.827	2.831	4,076,306	-0.05(-1.61%)
Aug 05, 2013	2.891	2.905	2.852	2.877	3,406,812	-0.03(-1.10%)
Aug 02, 2013	2.891	2.934	2.884	2.909	2,245,005	+0.01(+0.18%)
Aug 01, 2013	2.913	2.934	2.888	2.904	6,478,956	+0.02(+0.55%)
Jul 31, 2013	2.895	2.905	2.842	2.888	0	+0.00(+0.00%)
Jul 30, 2013	2.898	2.905	2.856	2.888	0	+0.01(+0.25%)
Jul 29, 2013	2.913	2.920	2.863	2.881	0	-0.05(-1.58%)
Jul 26, 2013	2.916	2.934	2.888	2.927	0	+0.00(+0.00%)
Jul 25, 2013	2.884	2.934	2.884	2.927	0	+0.03(+1.04%)
Jul 24, 2013	2.945	2.945	2.874	2.897	0	-0.04(-1.39%)
Jul 23, 2013	2.927	2.955	2.913	2.937	0	+0.01(+0.36%)
Jul 22, 2013	2.930	2.952	2.907	2.927	0	+0.00(+0.00%)
Jul 19, 2013	2.923	2.945	2.898	2.927	0	+0.01(+0.49%)
Jul 18, 2013	2.923	2.966	2.902	2.913	0	+0.01(+0.31%)
Jul 17, 2013	2.920	2.929	2.882	2.904	3,839,223	+0.00(+0.06%)
Jul 16, 2013	2.920	2.927	2.891	2.902	0	-0.01(-0.37%)
Jul 15, 2013	2.898	2.923	2.881	2.913	0	+0.02(+0.74%)
Jul 12, 2013	2.895	2.902	2.863	2.891	0	+0.00(+0.06%)
Jul 11, 2013	2.891	2.913	2.863	2.889	0	+0.02(+0.68%)
Jul 10, 2013	2.874	2.874	2.838	2.870	0	+0.00(+0.12%)
Jul 09, 2013	2.845	2.895	2.827	2.866	0	+0.03(+1.00%)
Jul 08, 2013	2.817	2.842	2.799	2.838	0	+0.02(+0.76%)
Jul 05, 2013	2.842	2.842	2.746	2.817	0	+0.05(+1.93%)
Jul 03, 2013	2.771	2.788	2.739	2.763	0	-0.01(-0.38%)
Jul 02, 2013	2.778	2.817	2.735	2.774	0	+0.00(+0.13%)
Jul 01, 2013	2.746	2.795	2.746	2.771	0	+0.02(+0.78%)
Jun 28, 2013	2.746	2.763	2.721	2.749	6,378,385	+0.00(+0.00%)
Jun 27, 2013	2.699	2.749	2.685	2.749	0	+0.06(+2.11%)
Jun 26, 2013	2.689	2.730	2.675	2.692	0	+0.03(+1.13%)
Jun 25, 2013	2.657	2.689	2.621	2.662	0	+0.04(+1.70%)
Jun 24, 2013	2.660	2.664	2.596	2.618	0	-0.07(-2.51%)
Jun 21, 2013	2.714	2.756	2.664	2.685	10,986,727	-0.02(-0.72%)
Jun 20, 2013	2.739	2.788	2.685	2.705	0	-0.07(-2.37%)
Jun 19, 2013	2.827	2.831	2.760	2.771	0	-0.05(-1.76%)
Jun 18, 2013	2.781	2.827	2.774	2.820	6,003,436	+0.04(+1.53%)
Jun 17, 2013	2.819	2.843	2.771	2.778	0	-0.03(-1.11%)
Jun 14, 2013	2.823	2.833	2.788	2.809	0	+0.02(+0.62%)
Jun 13, 2013	2.764	2.795	2.750	2.791	8,577,204	+0.01(+0.37%)
Jun 12, 2013	2.791	2.805	2.726	2.781	9,894,496	+0.00(+0.00%)
Jun 11, 2013	2.812	2.823	2.774	2.781	7,372,773	-0.04(-1.47%)
Jun 10, 2013	2.798	2.833	2.788	2.823	0	+0.03(+0.99%)
Jun 07, 2013	2.802	2.831	2.778	2.795	0	+0.03(+1.00%)
Jun 06, 2013	2.764	2.798	2.694	2.767	14,047,416	+0.01(+0.38%)
Jun 05, 2013	2.767	2.769	2.722	2.757	0	-0.01(-0.25%)
Jun 04, 2013	2.816	2.854	2.746	2.764	0	-0.06(-2.03%)
Jun 03, 2013	2.878	2.885	2.788	2.821	13,007,058	-0.05(-1.75%)
May 31, 2013	2.892	2.906	2.850	2.871	15,754,409	-0.03(-0.96%)
May 30, 2013	2.885	2.923	2.868	2.899	6,781,969	+0.01(+0.48%)
May 29, 2013	2.895	2.911	2.850	2.885	10,692,450	-0.03(-1.07%)
May 28, 2013	3.006	3.041	2.916	2.916	8,695,901	-0.06(-1.86%)
May 24, 2013	2.996	3.006	2.933	2.972	0	-0.03(-0.98%)
May 23, 2013	2.947	3.062	2.890	3.001	0	+0.04(+1.46%)
May 22, 2013	3.017	3.055	2.947	2.958	0	-0.08(-2.51%)
May 21, 2013	3.030	3.051	3.023	3.034	0	-0.02(-0.57%)
May 20, 2013	3.027	3.055	3.020	3.051	0	+0.03(+0.92%)
May 17, 2013	3.027	3.030	2.992	3.023	0	+0.00(+0.00%)
May 16, 2013	2.996	3.023	2.975	3.023	14,310,722	+0.02(+0.69%)
May 15, 2013	2.947	3.006	2.933	3.003	0	-0.04(-1.37%)
May 13, 2013	3.034	3.063	3.010	3.044	4,488,623	+0.02(+0.69%)
May 10, 2013	3.027	3.037	3.004	3.023	0	-0.00(-0.11%)
May 09, 2013	3.044	3.055	3.013	3.027	0	-0.03(-1.02%)
May 08, 2013	3.010	3.058	2.978	3.058	0	+0.03(+1.03%)
May 07, 2013	3.017	3.037	2.994	3.027	0	+0.01(+0.23%)
May 06, 2013	3.044	3.048	3.006	3.020	0	-0.02(-0.57%)
May 03, 2013	3.069	3.048	3.020	3.037	0	+0.00(+0.00%)
May 02, 2013	2.982	3.037	2.975	3.037	0	+0.06(+1.98%)

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.