Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.224	1.243	1.168	1.168	6,557,436	-0.05(-3.81%)
Apr 29, 2009	1.127	1.217	1.122	1.214	4,818,243	+0.09(+8.48%)
Apr 28, 2009	1.136	1.151	1.114	1.119	3,849,387	-0.03(-2.75%)
Apr 27, 2009	1.180	1.248	1.149	1.151	5,100,487	-0.06(-4.64%)
Apr 24, 2009	1.151	1.226	1.151	1.207	4,532,538	+0.06(+5.53%)
Apr 23, 2009	1.139	1.168	1.105	1.144	3,585,834	+0.01(+0.86%)
Apr 22, 2009	1.136	1.190	1.112	1.134	3,920,012	-0.03(-2.31%)
Apr 21, 2009	1.107	1.207	1.051	1.161	6,666,778	+0.04(+3.70%)
Apr 20, 2009	1.224	1.277	1.119	1.119	6,312,006	-0.15(-11.54%)
Apr 17, 2009	1.297	1.302	1.229	1.265	8,107,206	-0.01(-0.95%)
Apr 16, 2009	1.214	1.314	1.207	1.277	12,045,683	+0.08(+6.92%)
Apr 15, 2009	1.144	1.200	1.110	1.195	5,405,975	+0.06(+5.14%)
Apr 14, 2009	1.156	1.212	1.112	1.136	6,967,507	-0.04(-3.31%)
Apr 13, 2009	1.095	1.195	1.056	1.175	5,970,040	+0.08(+6.86%)
Apr 09, 2009	1.029	1.100	1.024	1.100	11,809,570	+0.12(+12.44%)
Apr 08, 2009	1.044	1.044	0.9125	0.9782	8,622,835	+0.01(+1.26%)
Apr 07, 2009	1.083	1.083	0.9514	0.9660	14,890,950	-0.08(-7.67%)
Apr 06, 2009	1.175	1.175	1.044	1.046	12,554,600	-0.09(-7.53%)
Apr 03, 2009	1.192	1.265	1.090	1.131	30,711,558	-0.04(-3.53%)
Apr 02, 2009	1.080	1.185	1.034	1.173	24,051,552	+0.19(+19.60%)
Apr 01, 2009	0.8176	1.003	0.8030	0.9806	15,767,264	+0.13(+15.80%)
Mar 31, 2009	0.8054	0.9052	0.8054	0.8468	16,871,410	+0.07(+8.41%)
Mar 30, 2009	0.7860	0.7884	0.6959	0.7811	16,087,268	+0.12(+18.89%)
Mar 26, 2009	0.5791	0.6570	0.5402	0.6570	19,695,914	+0.12(+21.62%)
Mar 25, 2009	0.6448	0.6546	0.5207	0.5402	31,723,140	-0.06(-10.48%)
Mar 24, 2009	0.5816	0.6619	0.5426	0.6035	39,226,364	+0.02(+3.77%)
Mar 23, 2009	0.5645	0.5962	0.5061	0.5816	40,718,948	+0.08(+16.59%)
Mar 20, 2009	0.5207	0.5451	0.4915	0.4988	18,955,848	-0.01(-2.38%)
Mar 19, 2009	0.5353	0.5743	0.5061	0.5110	26,620,312	-0.01(-2.78%)
Mar 18, 2009	0.5183	0.5451	0.5037	0.5256	15,049,123	+0.01(+2.86%)
Mar 17, 2009	0.5816	0.5816	0.4842	0.5110	21,919,988	-0.07(-12.50%)
Mar 16, 2009	0.6448	0.6570	0.5743	0.5840	30,279,064	+0.02(+3.45%)
Mar 13, 2009	0.6156	0.6740	0.5572	0.5645	47,895,112	-0.02(-3.73%)
Mar 12, 2009	0.5597	0.5962	0.5548	0.5864	12,305,283	+0.03(+4.78%)
Mar 11, 2009	0.6327	0.6716	0.5475	0.5597	7,160,876	-0.01(-2.54%)
Mar 10, 2009	0.6083	0.6229	0.5499	0.5743	9,925,322	-0.03(-4.84%)
Mar 09, 2009	0.6570	0.7616	0.5889	0.6035	7,141,778	-0.06(-8.49%)
Mar 06, 2009	0.6911	0.7379	0.6351	0.6594	6,313,650	-0.02(-3.21%)
Mar 05, 2009	0.8979	0.8979	0.6716	0.6813	10,000,138	-0.19(-21.57%)
Mar 04, 2009	0.8784	0.9027	0.8614	0.8687	8,824,538	-0.04(-4.29%)
Mar 02, 2009	0.9782	0.9782	0.9052	0.9076	5,479,555	-0.10(-9.69%)
Feb 27, 2009	1.029	1.068	0.9879	1.005	5,061,137	-0.06(-5.92%)
Feb 26, 2009	0.9928	1.117	0.9855	1.068	4,491,893	+0.05(+5.28%)
Feb 25, 2009	1.080	1.088	0.9952	1.015	4,424,289	-0.08(-7.54%)
Feb 24, 2009	1.046	1.107	0.9903	1.097	7,350,254	+0.06(+5.37%)
Feb 23, 2009	1.049	1.080	1.007	1.041	6,532,955	-0.02(-1.83%)
Feb 20, 2009	1.037	1.068	0.9757	1.061	7,787,358	-0.01(-1.36%)
Feb 19, 2009	1.073	1.105	1.051	1.076	5,450,878	+0.02(+1.84%)
Feb 18, 2009	1.078	1.090	1.024	1.056	5,807,646	-0.06(-5.24%)
Feb 17, 2009	1.170	1.190	1.100	1.114	6,926,928	-0.09(-7.48%)
Feb 13, 2009	1.214	1.260	1.192	1.204	5,543,275	-0.03(-2.56%)
Feb 12, 2009	1.173	1.287	1.158	1.236	14,630,725	-0.07(-5.05%)
Feb 11, 2009	1.343	1.385	1.290	1.302	5,421,206	-0.04(-2.90%)
Feb 10, 2009	1.377	1.423	1.336	1.341	7,363,832	-0.06(-4.17%)
Feb 09, 2009	1.319	1.399	1.319	1.399	6,479,636	+0.01(+0.70%)
Feb 06, 2009	1.316	1.394	1.202	1.389	9,785,309	-0.05(-3.71%)
Feb 05, 2009	1.292	1.465	1.178	1.443	11,102,776	+0.11(+8.41%)
Feb 04, 2009	1.526	1.535	1.314	1.331	8,801,260	-0.21(-13.59%)
Feb 03, 2009	1.589	1.591	1.475	1.540	6,453,046	-0.05(-2.91%)
Feb 02, 2009	1.594	1.599	1.509	1.587	5,343,968	-0.01(-0.46%)
Jan 30, 2009	1.788	1.788	1.582	1.594	7,728,335	-0.13(-7.75%)
Jan 29, 2009	1.866	1.883	1.723	1.728	5,057,652	-0.24(-12.02%)
Jan 28, 2009	2.003	2.017	1.920	1.964	5,085,478	+0.03(+1.64%)
Jan 27, 2009	1.930	1.986	1.905	1.932	3,823,073	+0.03(+1.53%)
Jan 26, 2009	1.896	1.978	1.854	1.903	3,759,254	+0.03(+1.43%)
Jan 23, 2009	1.793	1.898	1.708	1.876	6,063,815	+0.06(+3.21%)
Jan 22, 2009	1.871	1.913	1.769	1.818	4,900,465	-0.12(-6.04%)
Jan 21, 2009	1.706	1.942	1.691	1.934	9,066,663	+0.26(+15.72%)
Jan 20, 2009	1.903	1.915	1.672	1.672	6,705,495	-0.36(-17.72%)
Jan 16, 2009	2.020	2.073	1.922	2.032	4,276,937	+0.03(+1.58%)
Jan 15, 2009	1.971	2.034	1.835	2.000	6,143,362	+0.03(+1.36%)
Jan 14, 2009	2.100	2.180	1.971	1.973	4,277,738	-0.21(-9.49%)
Jan 13, 2009	2.068	2.209	2.046	2.180	3,905,813	+0.10(+4.67%)
Jan 12, 2009	2.003	2.136	1.998	2.083	6,282,417	-0.00(-0.23%)
Jan 09, 2009	2.190	2.214	2.071	2.088	4,374,887	-0.10(-4.67%)
Jan 08, 2009	2.107	2.190	2.104	2.190	3,905,246	+0.02(+0.90%)
Jan 07, 2009	2.329	2.370	2.134	2.170	4,034,672	-0.20(-8.61%)
Jan 06, 2009	2.290	2.426	2.214	2.375	5,624,326	+0.09(+3.83%)
Jan 05, 2009	2.190	2.331	2.112	2.287	5,678,516	-0.04(-1.78%)
Jan 02, 2009	2.273	2.370	2.166	2.329	4,096,621	+0.06(+2.79%)
Dec 31, 2008	2.153	2.287	2.127	2.265	6,643,443	+0.10(+4.84%)
Dec 30, 2008	1.969	2.161	1.896	2.161	6,805,299	+0.17(+8.29%)
Dec 29, 2008	2.037	2.068	1.934	1.995	4,420,541	-0.01(-0.36%)
Dec 26, 2008	1.983	2.003	1.905	2.003	2,081,816	+0.03(+1.35%)
Dec 24, 2008	1.959	1.988	1.930	1.976	1,546,630	+0.01(+0.62%)
Dec 23, 2008	2.005	2.068	1.942	1.964	5,063,011	-0.03(-1.71%)
Dec 22, 2008	2.161	2.161	1.930	1.998	5,225,367	-0.18(-8.27%)
Dec 19, 2008	2.112	2.224	2.112	2.178	10,930,223	+0.09(+4.07%)
Dec 18, 2008	2.066	2.178	2.020	2.093	5,303,213	+0.04(+1.90%)
Dec 17, 2008	2.061	2.105	2.005	2.054	6,590,395	-0.06(-2.65%)
Dec 16, 2008	1.986	2.112	1.961	2.110	7,296,454	-0.04(-1.70%)
Dec 15, 2008	2.200	2.229	2.076	2.146	6,179,297	-0.04(-2.00%)
Dec 12, 2008	2.066	2.197	1.995	2.190	5,157,566	+0.11(+5.39%)
Dec 11, 2008	2.195	2.275	2.066	2.078	7,334,875	-0.16(-6.97%)
Dec 10, 2008	2.263	2.341	2.129	2.234	5,135,061	+0.01(+0.66%)
Dec 09, 2008	2.428	2.487	2.200	2.219	6,517,284	-0.22(-8.98%)
Dec 08, 2008	2.438	2.516	2.351	2.438	6,376,820	+0.04(+1.62%)
Dec 05, 2008	2.161	2.404	1.900	2.399	5,447,836	+0.20(+9.07%)
Dec 04, 2008	2.212	2.263	2.122	2.200	7,128,619	-0.06(-2.59%)
Dec 03, 2008	2.117	2.280	2.046	2.258	5,390,420	+0.12(+5.45%)
Dec 02, 2008	1.920	2.397	1.852	2.141	13,294,868	+0.28(+15.18%)
Dec 01, 2008	2.032	2.068	1.849	1.859	5,607,345	-0.21(-10.01%)
Nov 28, 2008	1.988	2.066	1.971	2.066	3,184,877	+0.08(+4.04%)
Nov 26, 2008	1.837	1.990	1.730	1.986	6,764,913	+0.13(+7.09%)
Nov 25, 2008	1.786	1.857	1.659	1.854	13,509,504	+0.12(+7.02%)
Nov 24, 2008	1.494	1.742	1.487	1.732	12,113,932	+0.25(+17.11%)
Nov 21, 2008	1.589	1.642	1.253	1.479	11,502,187	-0.09(-5.88%)
Nov 20, 2008	2.022	2.034	1.428	1.572	14,589,098	-0.46(-22.54%)
Nov 19, 2008	2.248	2.382	2.011	2.029	6,525,820	-0.24(-10.42%)
Nov 18, 2008	2.331	2.404	2.144	2.265	10,229,138	-0.07(-3.02%)
Nov 17, 2008	2.314	2.499	2.278	2.336	5,556,340	+0.00(+0.10%)
Nov 14, 2008	2.594	2.594	2.297	2.334	6,780,464	-0.20(-8.05%)
Nov 13, 2008	2.246	2.540	2.071	2.538	8,831,586	+0.28(+12.51%)
Nov 12, 2008	2.365	2.455	2.243	2.256	7,000,878	-0.14(-5.79%)
Nov 11, 2008	2.407	2.501	2.192	2.394	5,573,925	-0.05(-1.99%)
Nov 10, 2008	2.701	2.769	2.409	2.443	4,469,623	-0.15(-5.82%)
Nov 07, 2008	2.652	2.737	2.482	2.594	5,519,517	+0.02(+0.76%)
Nov 06, 2008	2.876	2.905	2.482	2.574	6,066,844	-0.24(-8.56%)
Nov 05, 2008	3.180	3.192	2.793	2.815	4,855,250	-0.39(-12.22%)
Nov 04, 2008	3.178	3.217	3.127	3.207	6,171,180	+0.04(+1.38%)
Nov 03, 2008	3.149	3.241	3.020	3.163	3,830,943	-0.04(-1.37%)
Oct 31, 2008	3.039	3.300	2.981	3.207	6,303,980	+0.15(+4.85%)
Oct 30, 2008	2.983	3.134	2.947	3.059	5,046,572	+0.15(+5.28%)
Oct 29, 2008	2.898	3.066	2.818	2.905	6,952,080	+0.06(+2.05%)
Oct 28, 2008	2.589	2.847	2.382	2.847	4,202,001	+0.41(+16.88%)
Oct 27, 2008	2.545	2.638	2.433	2.436	3,653,076	-0.16(-6.01%)
Oct 24, 2008	2.482	2.716	2.438	2.591	4,392,863	-0.11(-4.14%)
Oct 23, 2008	2.789	2.854	2.506	2.703	6,020,186	-0.08(-2.97%)
Oct 22, 2008	2.981	2.986	2.701	2.786	5,142,262	-0.26(-8.55%)
Oct 21, 2008	3.095	3.265	3.012	3.046	4,942,840	-0.08(-2.64%)
Oct 20, 2008	3.034	3.214	2.969	3.129	5,937,553	+0.17(+5.67%)
Oct 17, 2008	2.903	3.273	2.411	2.961	6,932,024	-0.07(-2.17%)
Oct 16, 2008	2.669	3.063	2.436	3.027	8,077,025	+0.45(+17.58%)
Oct 15, 2008	2.942	3.000	2.565	2.574	5,523,504	-0.41(-13.77%)
Oct 14, 2008	2.937	3.307	2.898	2.986	7,946,103	-0.27(-8.43%)
Oct 13, 2008	3.039	3.285	2.531	3.261	6,531,048	+0.83(+34.27%)
Oct 10, 2008	2.672	2.672	1.947	2.428	13,444,965	+0.02(+0.91%)
Oct 09, 2008	2.995	3.054	2.407	2.407	8,436,342	-0.53(-18.06%)
Oct 08, 2008	2.922	3.356	2.433	2.937	7,839,794	-0.13(-4.13%)
Oct 07, 2008	3.633	3.669	3.063	3.063	4,437,531	-0.60(-16.29%)
Oct 06, 2008	3.699	3.767	3.115	3.660	7,218,325	-0.09(-2.34%)
Oct 03, 2008	3.772	4.078	3.747	3.747	3,252,929	+0.00(+0.13%)
Oct 02, 2008	3.845	3.995	3.667	3.742	3,787,742	-0.11(-2.97%)
Oct 01, 2008	4.051	4.088	3.820	3.857	3,617,067	-0.29(-7.04%)
Sep 30, 2008	3.574	4.197	3.574	4.149	6,532,687	+0.72(+20.84%)
Sep 29, 2008	4.258	4.258	3.433	3.433	5,332,650	-0.82(-19.28%)
Sep 26, 2008	4.141	4.287	4.090	4.253	2,979,632	-0.07(-1.63%)
Sep 25, 2008	4.076	4.334	4.076	4.324	3,706,563	+0.21(+5.02%)
Sep 24, 2008	4.068	4.185	3.954	4.117	2,244,321	+0.06(+1.50%)
Sep 23, 2008	4.107	4.124	3.939	4.056	3,200,794	-0.08(-1.94%)
Sep 22, 2008	4.197	4.256	3.966	4.137	3,377,157	-0.16(-3.68%)
Sep 19, 2008	4.910	4.937	4.185	4.295	15,311,361	+0.13(+3.22%)
Sep 18, 2008	3.652	4.270	3.594	4.161	12,181,964	+0.57(+15.85%)
Sep 17, 2008	3.944	4.061	3.567	3.592	10,820,372	-0.47(-11.67%)
Sep 16, 2008	3.818	4.084	3.657	4.066	9,446,052	+0.11(+2.89%)
Sep 15, 2008	4.008	4.076	3.903	3.952	8,058,946	-0.22(-5.36%)
Sep 12, 2008	4.103	4.258	4.090	4.176	3,975,710	-0.05(-1.10%)
Sep 11, 2008	4.071	4.249	4.054	4.222	4,941,327	+0.07(+1.64%)
Sep 10, 2008	4.149	4.229	4.095	4.154	5,755,260	+0.06(+1.55%)
Sep 09, 2008	4.253	4.336	4.088	4.090	5,385,139	-0.20(-4.71%)
Sep 08, 2008	4.256	4.336	4.122	4.292	8,268,819	+0.17(+4.13%)
Sep 05, 2008	4.134	4.156	3.918	4.122	6,049,250	+0.04(+1.01%)
Sep 04, 2008	4.154	4.195	4.076	4.081	5,222,647	-0.09(-2.04%)
Sep 03, 2008	4.161	4.180	4.112	4.166	6,415,151	+0.00(+0.06%)
Sep 02, 2008	4.312	4.375	4.095	4.163	8,084,603	-0.14(-3.33%)
Aug 29, 2008	4.353	4.390	4.302	4.307	5,450,047	-0.07(-1.61%)
Aug 28, 2008	4.214	4.385	4.163	4.377	5,334,212	+0.17(+3.93%)
Aug 27, 2008	4.112	4.236	4.061	4.212	5,902,555	+0.11(+2.61%)
Aug 26, 2008	4.112	4.171	4.039	4.105	3,014,392	-0.01(-0.24%)
Aug 25, 2008	4.151	4.168	4.088	4.115	3,079,583	-0.05(-1.11%)
Aug 22, 2008	4.049	4.161	4.027	4.161	4,979,769	+0.13(+3.26%)
Aug 21, 2008	4.059	4.088	3.978	4.030	2,593,499	-0.04(-1.02%)
Aug 20, 2008	4.039	4.154	3.988	4.071	3,177,829	+0.05(+1.21%)
Aug 19, 2008	4.064	4.115	3.995	4.022	3,788,264	-0.09(-2.07%)
Aug 18, 2008	4.095	4.185	4.051	4.107	4,146,862	+0.01(+0.30%)
Aug 15, 2008	4.141	4.185	3.995	4.095	5,297,525	+0.01(+0.24%)
Aug 14, 2008	3.922	4.112	3.918	4.085	2,779,080	+0.13(+3.32%)
Aug 13, 2008	3.893	3.988	3.791	3.954	4,527,101	+0.05(+1.18%)
Aug 12, 2008	4.005	4.039	3.881	3.908	4,281,943	-0.13(-3.19%)
Aug 11, 2008	3.986	4.161	3.927	4.037	5,966,362	+0.07(+1.84%)
Aug 08, 2008	3.772	4.003	3.747	3.964	4,334,863	+0.20(+5.37%)
Aug 07, 2008	3.774	3.918	3.740	3.762	5,117,924	-0.14(-3.50%)
Aug 06, 2008	3.791	3.988	3.738	3.898	6,367,729	+0.07(+1.71%)
Aug 05, 2008	3.657	3.849	3.626	3.832	6,940,605	+0.19(+5.14%)
Aug 04, 2008	3.762	3.811	3.621	3.645	8,089,456	-0.11(-3.04%)
Aug 01, 2008	3.903	3.949	3.740	3.759	8,993,462	-0.12(-3.01%)
Jul 31, 2008	3.823	3.942	3.823	3.876	3,935,933	+0.01(+0.25%)
Jul 30, 2008	3.818	3.874	3.742	3.866	3,781,351	+0.08(+2.06%)
Jul 29, 2008	3.789	3.793	3.613	3.789	4,790,531	+0.14(+3.87%)
Jul 28, 2008	3.793	3.840	3.647	3.647	5,050,678	-0.20(-5.25%)
Jul 25, 2008	3.901	3.986	3.811	3.849	4,141,129	+0.00(+0.00%)
Jul 24, 2008	3.959	3.983	3.825	3.849	4,405,952	-0.13(-3.24%)
Jul 23, 2008	3.845	4.078	3.845	3.978	4,295,862	+0.04(+0.93%)
Jul 22, 2008	3.667	3.949	3.628	3.942	4,544,937	+0.26(+7.07%)
Jul 21, 2008	3.701	3.784	3.645	3.682	2,996,811	-0.02(-0.66%)
Jul 18, 2008	3.696	3.747	3.635	3.706	5,400,439	-0.03(-0.78%)
Jul 17, 2008	3.480	3.818	3.436	3.735	10,158,607	+0.27(+7.87%)
Jul 16, 2008	3.192	3.465	3.166	3.463	6,404,190	+0.27(+8.54%)
Jul 15, 2008	3.263	3.353	3.081	3.190	9,452,155	-0.12(-3.67%)
Jul 14, 2008	3.438	3.467	3.307	3.312	8,650,559	-0.09(-2.79%)
Jul 11, 2008	3.365	3.463	3.309	3.407	5,177,971	+0.00(+0.00%)
Jul 10, 2008	3.338	3.453	3.317	3.407	5,227,710	+0.09(+2.71%)
Jul 09, 2008	3.455	3.477	3.292	3.317	6,816,284	-0.12(-3.54%)
Jul 08, 2008	3.246	3.438	3.212	3.438	5,768,835	+0.19(+5.92%)
Jul 07, 2008	3.312	3.334	3.158	3.246	8,108,488	-0.06(-1.91%)
Jul 04, 2008	3.341	3.402	3.302	3.309	3,055,065	+0.00(+0.00%)
Jul 03, 2008	3.341	3.402	3.302	3.309	3,055,065	-0.02(-0.58%)
Jul 02, 2008	3.414	3.460	3.321	3.329	7,630,994	-0.12(-3.46%)
Jul 01, 2008	3.387	3.472	3.300	3.448	7,359,319	-0.04(-1.12%)
Jun 30, 2008	3.643	3.643	3.477	3.487	6,226,398	-0.19(-5.22%)
Jun 27, 2008	3.694	3.735	3.618	3.679	9,865,497	-0.03(-0.85%)
Jun 26, 2008	3.779	3.781	3.657	3.711	6,355,762	-0.09(-2.43%)
Jun 25, 2008	3.811	3.913	3.762	3.803	5,662,180	+0.00(+0.00%)
Jun 24, 2008	3.767	3.879	3.723	3.803	4,244,717	+0.02(+0.58%)
Jun 23, 2008	3.918	3.937	3.781	3.781	5,236,155	-0.10(-2.63%)
Jun 20, 2008	3.942	3.978	3.869	3.884	7,582,623	-0.10(-2.50%)
Jun 19, 2008	3.998	4.015	3.901	3.983	4,397,650	-0.01(-0.37%)
Jun 18, 2008	4.008	4.020	3.937	3.998	7,226,639	-0.02(-0.54%)
Jun 17, 2008	4.231	4.279	4.015	4.020	7,553,210	-0.35(-7.92%)
Jun 16, 2008	4.334	4.373	4.280	4.365	3,793,216	+0.04(+0.90%)
Jun 13, 2008	4.317	4.356	4.227	4.326	5,402,005	+0.07(+1.54%)
Jun 12, 2008	4.249	4.358	4.178	4.261	4,847,487	+0.06(+1.51%)
Jun 11, 2008	4.397	4.421	4.190	4.197	8,252,808	-0.20(-4.54%)
Jun 10, 2008	4.387	4.453	4.307	4.397	5,612,203	+0.05(+1.23%)
Jun 09, 2008	4.380	4.458	4.307	4.343	4,368,357	-0.00(-0.11%)
Jun 06, 2008	4.499	4.499	4.341	4.348	8,219,412	-0.18(-3.87%)
Jun 05, 2008	4.431	4.536	4.404	4.523	8,021,532	+0.13(+2.88%)
Jun 04, 2008	4.351	4.487	4.324	4.397	6,143,748	+0.02(+0.44%)
Jun 03, 2008	4.295	4.397	4.261	4.377	8,791,159	+0.09(+2.22%)
Jun 02, 2008	4.380	4.386	4.219	4.283	9,002,338	-0.11(-2.49%)
May 30, 2008	4.346	4.438	4.258	4.392	15,445,069	+0.02(+0.50%)
May 29, 2008	4.249	4.453	4.161	4.370	10,374,152	-0.06(-1.32%)
May 28, 2008	4.482	4.502	4.363	4.429	4,601,663	-0.02(-0.44%)
May 27, 2008	4.402	4.453	4.346	4.448	4,913,398	+0.07(+1.50%)
May 26, 2008	4.370	4.404	4.309	4.382	11,180,285	+0.00(+0.00%)
May 23, 2008	4.370	4.404	4.309	4.382	11,180,285	-0.01(-0.22%)
May 22, 2008	4.356	4.402	4.346	4.392	5,582,371	+0.08(+1.75%)
May 21, 2008	4.380	4.424	4.307	4.317	4,970,547	-0.06(-1.33%)
May 20, 2008	4.387	4.404	4.336	4.375	4,666,629	-0.01(-0.33%)
May 19, 2008	4.438	4.477	4.368	4.390	10,377,526	-0.06(-1.26%)
May 16, 2008	4.502	4.502	4.392	4.446	4,626,226	-0.03(-0.71%)
May 15, 2008	4.375	4.497	4.343	4.477	5,324,275	+0.10(+2.22%)
May 14, 2008	4.353	4.390	4.312	4.380	9,666,716	+0.02(+0.50%)
May 13, 2008	4.122	4.358	4.066	4.358	15,813,518	+0.15(+3.65%)
May 12, 2008	4.151	4.214	4.115	4.205	4,449,494	+0.07(+1.77%)
May 09, 2008	4.015	4.144	4.003	4.132	2,623,882	+0.08(+1.86%)
May 08, 2008	4.064	4.093	4.008	4.056	2,983,076	+0.00(+0.00%)
May 07, 2008	4.103	4.178	4.039	4.056	3,193,890	-0.04(-0.89%)
May 06, 2008	4.061	4.129	4.017	4.093	2,441,758	+0.00(+0.00%)
May 05, 2008	4.197	4.224	4.042	4.093	4,231,476	-0.09(-2.27%)
May 02, 2008	4.185	4.222	4.137	4.188	5,315,365	+0.06(+1.53%)

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.