Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2009	2.353	2.370	2.309	2.331	5,851,357	-0.01(-0.42%)
Nov 30, 2009	2.290	2.341	2.265	2.341	5,193,320	+0.06(+2.67%)
Nov 27, 2009	2.278	2.343	2.275	2.280	3,094,288	-0.06(-2.50%)
Nov 25, 2009	2.365	2.365	2.331	2.338	2,322,286	-0.02(-0.72%)
Nov 24, 2009	2.309	2.355	2.290	2.355	3,828,395	+0.05(+2.33%)
Nov 23, 2009	2.314	2.346	2.290	2.302	4,602,144	+0.03(+1.39%)
Nov 20, 2009	2.304	2.316	2.256	2.270	5,042,302	-0.05(-2.00%)
Nov 19, 2009	2.334	2.347	2.292	2.316	4,848,157	-0.04(-1.75%)
Nov 18, 2009	2.336	2.363	2.299	2.358	4,885,082	+0.02(+0.94%)
Nov 17, 2009	2.280	2.351	2.280	2.336	4,573,425	+0.04(+1.69%)
Nov 16, 2009	2.258	2.334	2.251	2.297	6,891,848	+0.06(+2.61%)
Nov 13, 2009	2.222	2.258	2.192	2.239	3,555,167	+0.03(+1.32%)
Nov 12, 2009	2.246	2.275	2.197	2.209	3,779,005	-0.04(-1.73%)
Nov 11, 2009	2.226	2.253	2.202	2.248	4,522,050	+0.05(+2.33%)
Nov 10, 2009	2.192	2.226	2.190	2.197	5,848,862	-0.02(-0.77%)
Nov 09, 2009	2.251	2.263	2.202	2.214	7,801,487	+0.01(+0.55%)
Nov 06, 2009	2.268	2.273	2.183	2.202	12,241,793	-0.07(-2.90%)
Nov 05, 2009	2.190	2.290	2.188	2.268	6,962,872	+0.11(+5.19%)
Nov 04, 2009	2.170	2.212	2.151	2.156	7,166,416	+0.01(+0.57%)
Nov 03, 2009	2.168	2.173	2.115	2.144	8,834,656	-0.04(-1.78%)
Nov 02, 2009	2.202	2.241	2.117	2.183	9,118,383	-0.01(-0.33%)
Oct 30, 2009	2.273	2.278	2.185	2.190	8,657,742	-0.11(-4.66%)
Oct 29, 2009	2.234	2.314	2.217	2.297	9,013,402	+0.09(+4.19%)
Oct 28, 2009	2.299	2.329	2.202	2.205	8,782,245	-0.10(-4.43%)
Oct 27, 2009	2.336	2.365	2.307	2.307	4,314,725	-0.02(-0.73%)
Oct 26, 2009	2.343	2.370	2.295	2.324	6,343,996	-0.02(-1.04%)
Oct 23, 2009	2.341	2.377	2.312	2.348	4,387,130	-0.01(-0.52%)
Oct 22, 2009	2.299	2.368	2.299	2.360	4,780,623	+0.07(+2.86%)
Oct 21, 2009	2.358	2.402	2.295	2.295	4,576,910	-0.06(-2.68%)
Oct 20, 2009	2.331	2.382	2.331	2.358	3,832,093	-0.02(-0.82%)
Oct 19, 2009	2.377	2.407	2.346	2.377	3,449,097	-0.00(-0.10%)
Oct 16, 2009	2.377	2.394	2.309	2.380	4,052,894	-0.02(-0.71%)
Oct 15, 2009	2.375	2.409	2.370	2.397	2,555,362	-0.01(-0.40%)
Oct 14, 2009	2.375	2.421	2.375	2.407	5,508,257	+0.07(+2.91%)
Oct 13, 2009	2.351	2.358	2.302	2.338	3,377,991	-0.01(-0.52%)
Oct 12, 2009	2.360	2.370	2.316	2.351	3,174,800	+0.03(+1.26%)
Oct 09, 2009	2.355	2.372	2.290	2.321	4,230,748	-0.04(-1.85%)
Oct 08, 2009	2.389	2.409	2.343	2.365	5,531,538	+0.00(+0.10%)
Oct 07, 2009	2.331	2.368	2.312	2.363	3,401,811	+0.01(+0.62%)
Oct 06, 2009	2.314	2.372	2.292	2.348	4,777,261	+0.06(+2.55%)
Oct 05, 2009	2.236	2.321	2.212	2.290	5,686,682	+0.06(+2.73%)
Oct 02, 2009	2.192	2.259	2.107	2.229	7,337,514	-0.00(-0.11%)
Oct 01, 2009	2.324	2.329	2.226	2.231	7,027,628	-0.09(-3.98%)
Sep 30, 2009	2.314	2.358	2.253	2.324	6,644,249	+0.01(+0.63%)
Sep 29, 2009	2.428	2.431	2.309	2.309	10,647,190	-0.10(-4.04%)
Sep 28, 2009	2.292	2.409	2.287	2.407	6,209,129	+0.13(+5.55%)
Sep 25, 2009	2.341	2.348	2.212	2.280	13,190,281	-0.09(-3.60%)
Sep 24, 2009	2.445	2.482	2.343	2.365	9,644,138	-0.06(-2.41%)
Sep 23, 2009	2.506	2.514	2.421	2.424	6,204,407	-0.06(-2.35%)
Sep 22, 2009	2.516	2.523	2.458	2.482	6,631,842	+0.02(+0.69%)
Sep 21, 2009	2.475	2.506	2.404	2.465	8,875,604	-0.04(-1.75%)
Sep 18, 2009	2.499	2.548	2.465	2.509	9,199,812	+0.03(+1.18%)
Sep 17, 2009	2.506	2.565	2.448	2.480	8,777,005	-0.02(-0.97%)
Sep 16, 2009	2.453	2.518	2.421	2.504	9,556,807	+0.06(+2.29%)
Sep 15, 2009	2.397	2.458	2.321	2.448	11,602,438	-0.00(-0.20%)
Sep 14, 2009	2.404	2.477	2.385	2.453	11,476,419	+0.04(+1.82%)
Sep 11, 2009	2.351	2.419	2.336	2.409	9,233,824	+0.07(+3.13%)
Sep 10, 2009	2.348	2.402	2.316	2.336	11,891,566	-0.01(-0.62%)
Sep 09, 2009	2.263	2.372	2.263	2.351	7,853,832	+0.07(+2.88%)
Sep 08, 2009	2.265	2.290	2.222	2.285	6,852,260	+0.05(+2.18%)
Sep 04, 2009	2.207	2.261	2.207	2.236	5,904,503	+0.02(+1.10%)
Sep 03, 2009	2.192	2.222	2.156	2.212	4,617,986	+0.06(+2.71%)
Sep 02, 2009	2.200	2.214	2.144	2.153	6,620,770	-0.05(-2.10%)
Sep 01, 2009	2.234	2.294	2.192	2.200	8,906,550	-0.05(-2.38%)
Aug 31, 2009	2.256	2.297	2.214	2.253	18,744,730	-0.04(-1.91%)
Aug 28, 2009	2.312	2.336	2.263	2.297	8,506,145	+0.01(+0.32%)
Aug 27, 2009	2.248	2.299	2.214	2.290	10,744,667	+0.05(+2.06%)
Aug 26, 2009	2.253	2.253	2.192	2.243	9,812,014	-0.01(-0.54%)
Aug 25, 2009	2.222	2.256	2.197	2.256	9,349,067	+0.05(+2.20%)
Aug 24, 2009	2.195	2.261	2.192	2.207	10,240,965	+0.01(+0.67%)
Aug 21, 2009	2.299	2.299	2.188	2.192	11,228,249	-0.01(-0.55%)
Aug 20, 2009	2.132	2.209	2.122	2.205	10,129,088	+0.07(+3.07%)
Aug 19, 2009	2.117	2.141	2.104	2.139	7,025,150	-0.01(-0.45%)
Aug 18, 2009	2.141	2.163	2.105	2.149	10,183,360	+0.04(+2.08%)
Aug 17, 2009	2.141	2.153	2.083	2.105	14,768,814	-0.11(-4.84%)
Aug 14, 2009	2.217	2.219	2.146	2.212	21,032,556	-0.04(-1.73%)
Aug 13, 2009	2.134	2.251	2.132	2.251	73,625,736	+0.06(+2.78%)
Aug 12, 2009	2.010	2.299	2.010	2.190	22,716,442	+0.06(+2.97%)
Aug 11, 2009	2.219	2.282	2.095	2.127	7,298,435	-0.09(-4.06%)
Aug 10, 2009	2.278	2.287	2.132	2.217	10,435,390	-0.06(-2.57%)
Aug 07, 2009	2.020	2.433	2.015	2.275	33,218,648	+0.40(+21.43%)
Aug 06, 2009	1.830	1.881	1.793	1.874	9,019,081	+0.06(+3.36%)
Aug 05, 2009	1.832	1.835	1.776	1.813	6,265,361	-0.02(-0.93%)
Aug 04, 2009	1.769	1.830	1.750	1.830	8,583,768	+0.05(+3.01%)
Aug 03, 2009	1.750	1.791	1.720	1.776	5,436,473	+0.04(+2.53%)
Jul 31, 2009	1.708	1.742	1.703	1.732	6,425,339	+0.01(+0.57%)
Jul 30, 2009	1.750	1.764	1.696	1.723	8,927,251	+0.00(+0.28%)
Jul 29, 2009	1.681	1.784	1.672	1.718	12,299,028	+0.03(+1.73%)
Jul 28, 2009	1.560	1.696	1.557	1.689	11,657,146	+0.13(+8.10%)
Jul 27, 2009	1.518	1.567	1.492	1.562	4,769,288	+0.05(+3.05%)
Jul 24, 2009	1.516	1.548	1.460	1.516	6,654,432	+0.01(+0.65%)
Jul 23, 2009	1.411	1.528	1.411	1.506	7,286,040	+0.09(+6.18%)
Jul 22, 2009	1.455	1.455	1.399	1.419	3,381,197	-0.00(-0.34%)
Jul 21, 2009	1.402	1.448	1.387	1.423	5,214,880	+0.04(+2.99%)
Jul 20, 2009	1.397	1.397	1.358	1.382	3,713,225	+0.01(+0.53%)
Jul 17, 2009	1.377	1.406	1.341	1.375	5,215,393	+0.00(+0.36%)
Jul 16, 2009	1.406	1.423	1.350	1.370	4,908,425	-0.05(-3.26%)
Jul 15, 2009	1.326	1.423	1.314	1.416	5,614,722	+0.12(+9.19%)
Jul 14, 2009	1.314	1.314	1.270	1.297	7,648,583	-0.01(-0.93%)
Jul 13, 2009	1.260	1.316	1.251	1.309	5,456,237	+0.05(+3.86%)
Jul 10, 2009	1.285	1.307	1.252	1.260	2,505,951	-0.03(-2.45%)
Jul 09, 2009	1.273	1.312	1.273	1.292	2,981,999	+0.02(+1.72%)
Jul 08, 2009	1.331	1.382	1.239	1.270	7,443,465	-0.05(-4.04%)
Jul 07, 2009	1.399	1.455	1.321	1.324	6,381,353	-0.07(-5.23%)
Jul 06, 2009	1.421	1.453	1.368	1.397	4,333,733	-0.04(-2.88%)
Jul 02, 2009	1.509	1.523	1.436	1.438	3,652,127	-0.07(-4.83%)
Jul 01, 2009	1.479	1.533	1.462	1.511	4,811,815	+0.05(+3.67%)
Jun 30, 2009	1.458	1.482	1.448	1.458	5,884,440	+0.01(+1.01%)
Jun 29, 2009	1.423	1.479	1.399	1.443	5,216,848	+0.04(+2.77%)
Jun 26, 2009	1.438	1.438	1.380	1.404	7,140,056	-0.01(-0.69%)
Jun 25, 2009	1.404	1.428	1.385	1.414	5,569,479	+0.01(+0.69%)
Jun 24, 2009	1.365	1.428	1.360	1.404	3,723,409	+0.04(+3.22%)
Jun 23, 2009	1.453	1.460	1.355	1.360	5,073,544	-0.07(-5.09%)
Jun 22, 2009	1.540	1.560	1.431	1.433	6,432,946	-0.13(-8.40%)
Jun 19, 2009	1.579	1.582	1.545	1.565	5,237,491	-0.00(-0.16%)
Jun 18, 2009	1.562	1.589	1.533	1.567	3,573,422	+0.00(+0.16%)
Jun 17, 2009	1.543	1.594	1.487	1.565	5,059,353	+0.03(+2.06%)
Jun 16, 2009	1.572	1.604	1.521	1.533	5,974,955	-0.15(-8.70%)
Jun 15, 2009	1.647	1.686	1.606	1.679	7,280,447	+0.02(+1.32%)
Jun 12, 2009	1.657	1.674	1.633	1.657	5,074,152	+0.01(+0.44%)
Jun 11, 2009	1.616	1.686	1.591	1.650	7,308,869	+0.06(+3.67%)
Jun 10, 2009	1.608	1.630	1.579	1.591	4,809,082	-0.01(-0.46%)
Jun 09, 2009	1.642	1.662	1.594	1.599	4,418,375	-0.01(-0.60%)
Jun 08, 2009	1.611	1.650	1.584	1.608	4,064,532	-0.02(-1.49%)
Jun 05, 2009	1.740	1.752	1.628	1.633	5,506,839	-0.07(-4.01%)
Jun 04, 2009	1.606	1.701	1.572	1.701	6,178,939	+0.12(+7.54%)
Jun 03, 2009	1.533	1.584	1.526	1.582	5,921,435	+0.05(+3.01%)
Jun 02, 2009	1.445	1.611	1.411	1.535	16,684,888	+0.08(+5.34%)
Jun 01, 2009	1.372	1.479	1.370	1.458	9,913,375	+0.12(+8.71%)
May 29, 2009	1.372	1.377	1.304	1.341	6,320,517	-0.03(-1.96%)
May 28, 2009	1.389	1.411	1.321	1.368	3,711,631	-0.01(-0.88%)
May 27, 2009	1.416	1.465	1.377	1.380	5,674,370	-0.05(-3.73%)
May 26, 2009	1.402	1.475	1.387	1.433	4,403,092	+0.03(+2.26%)
May 22, 2009	1.426	1.436	1.399	1.402	2,212,360	-0.02(-1.20%)
May 21, 2009	1.414	1.440	1.404	1.419	4,466,553	-0.01(-1.02%)
May 20, 2009	1.460	1.550	1.426	1.433	8,885,126	-0.01(-1.01%)
May 19, 2009	1.499	1.540	1.445	1.448	4,847,573	-0.05(-3.57%)
May 18, 2009	1.423	1.506	1.419	1.501	4,759,519	+0.09(+6.75%)
May 15, 2009	1.460	1.487	1.399	1.406	5,561,678	-0.09(-5.71%)
May 14, 2009	1.458	1.562	1.436	1.492	7,430,277	+0.06(+4.25%)
May 13, 2009	1.594	1.618	1.399	1.431	11,299,280	-0.27(-16.00%)
May 12, 2009	1.764	1.764	1.569	1.703	8,730,455	-0.00(-0.28%)
May 11, 2009	1.740	1.762	1.633	1.708	8,487,084	+0.08(+4.78%)
May 08, 2009	1.492	1.662	1.492	1.630	7,976,144	+0.19(+12.98%)
May 07, 2009	1.606	1.621	1.423	1.443	10,359,373	-0.12(-7.49%)
May 06, 2009	1.521	1.591	1.477	1.560	11,439,519	+0.07(+4.91%)
May 05, 2009	1.416	1.567	1.414	1.487	9,244,509	+0.03(+2.00%)
May 04, 2009	1.277	1.460	1.268	1.458	12,207,925	+0.21(+16.99%)

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.