Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	3.240	3.283	3.235	3.265	5,064,506	+0.03(+1.02%)
Apr 28, 2011	3.218	3.243	3.215	3.232	2,932,614	+0.01(+0.26%)
Apr 27, 2011	3.265	3.270	3.204	3.224	7,136,888	-0.06(-1.93%)
Apr 26, 2011	3.188	3.287	3.185	3.287	11,071,638	+0.02(+0.76%)
Apr 25, 2011	3.196	3.276	3.179	3.262	4,359,017	+0.05(+1.63%)
Apr 21, 2011	3.213	3.213	3.157	3.210	3,380,114	+0.02(+0.78%)
Apr 20, 2011	3.193	3.218	3.152	3.185	3,653,147	+0.05(+1.67%)
Apr 19, 2011	3.146	3.193	3.102	3.133	3,972,221	-0.04(-1.30%)
Apr 18, 2011	3.174	3.182	3.122	3.174	4,860,698	-0.05(-1.54%)
Apr 15, 2011	3.168	3.226	3.168	3.224	3,462,072	+0.04(+1.21%)
Apr 14, 2011	3.157	3.193	3.155	3.185	2,547,869	-0.00(-0.09%)
Apr 13, 2011	3.210	3.229	3.157	3.188	3,532,804	+0.00(+0.09%)
Apr 12, 2011	3.224	3.259	3.185	3.185	3,303,531	-0.06(-1.95%)
Apr 11, 2011	3.306	3.345	3.243	3.248	2,850,874	-0.06(-1.75%)
Apr 08, 2011	3.378	3.381	3.292	3.306	2,820,357	-0.05(-1.38%)
Apr 07, 2011	3.361	3.381	3.334	3.352	3,282,306	-0.02(-0.51%)
Apr 06, 2011	3.337	3.375	3.334	3.370	3,488,930	+0.04(+1.33%)
Apr 05, 2011	3.342	3.361	3.314	3.326	3,328,662	-0.02(-0.58%)
Apr 04, 2011	3.383	3.386	3.332	3.345	2,839,793	-0.02(-0.49%)
Apr 01, 2011	3.345	3.372	3.337	3.361	2,747,807	+0.04(+1.12%)
Mar 31, 2011	3.306	3.337	3.295	3.324	5,150,184	+0.01(+0.29%)
Mar 30, 2011	3.295	3.314	3.281	3.314	4,369,103	+0.05(+1.43%)
Mar 29, 2011	3.251	3.287	3.210	3.268	2,604,881	+0.00(+0.08%)
Mar 28, 2011	3.268	3.292	3.237	3.265	2,751,731	+0.01(+0.17%)
Mar 25, 2011	3.243	3.303	3.221	3.259	4,498,506	+0.03(+0.85%)
Mar 24, 2011	3.229	3.248	3.191	3.232	3,537,725	+0.02(+0.51%)
Mar 23, 2011	3.171	3.226	3.141	3.215	4,685,117	+0.05(+1.48%)
Mar 22, 2011	3.240	3.248	3.149	3.168	4,030,452	-0.06(-1.96%)
Mar 21, 2011	3.207	3.235	3.171	3.232	4,247,014	+0.10(+3.26%)
Mar 18, 2011	3.163	3.207	3.102	3.130	7,370,000	+0.01(+0.44%)
Mar 17, 2011	3.130	3.151	3.091	3.116	3,888,811	+0.04(+1.25%)
Mar 16, 2011	3.130	3.174	3.075	3.078	7,216,367	-0.05(-1.67%)
Mar 15, 2011	3.160	3.191	3.058	3.130	9,894,074	-0.11(-3.48%)
Mar 14, 2011	3.237	3.275	3.227	3.243	6,082,158	-0.02(-0.74%)
Mar 11, 2011	3.243	3.278	3.232	3.267	4,640,111	+0.02(+0.58%)
Mar 10, 2011	3.272	3.297	3.246	3.248	5,907,966	-0.06(-1.95%)
Mar 09, 2011	3.324	3.334	3.278	3.313	4,461,211	-0.01(-0.28%)
Mar 08, 2011	3.264	3.332	3.235	3.322	4,946,973	+0.06(+1.86%)
Mar 07, 2011	3.297	3.318	3.229	3.262	4,248,925	-0.01(-0.33%)
Mar 04, 2011	3.321	3.321	3.246	3.272	4,294,808	-0.03(-0.90%)
Mar 03, 2011	3.281	3.332	3.270	3.302	6,944,796	+0.05(+1.57%)
Mar 02, 2011	3.243	3.264	3.207	3.251	4,179,067	+0.01(+0.33%)
Mar 01, 2011	3.345	3.351	3.232	3.240	4,764,361	-0.09(-2.67%)
Feb 28, 2011	3.337	3.353	3.313	3.329	5,361,164	-0.01(-0.24%)
Feb 25, 2011	3.259	3.342	3.246	3.337	4,482,525	+0.09(+2.78%)
Feb 24, 2011	3.165	3.248	3.151	3.247	7,350,102	+0.07(+2.33%)
Feb 23, 2011	3.211	3.275	3.154	3.173	4,304,057	-0.02(-0.67%)
Feb 22, 2011	3.235	3.278	3.189	3.194	7,459,304	-0.09(-2.86%)
Feb 18, 2011	3.337	3.351	3.278	3.289	4,881,950	-0.05(-1.45%)
Feb 17, 2011	3.289	3.337	3.283	3.337	6,077,877	+0.04(+1.31%)
Feb 16, 2011	3.275	3.305	3.256	3.294	5,633,012	+0.03(+0.99%)
Feb 15, 2011	3.232	3.272	3.229	3.262	3,249,770	+0.02(+0.50%)
Feb 14, 2011	3.248	3.270	3.213	3.246	2,923,426	-0.01(-0.25%)
Feb 11, 2011	3.192	3.254	3.190	3.254	4,717,356	+0.04(+1.26%)
Feb 10, 2011	3.208	3.235	3.198	3.213	5,862,778	-0.00(-0.08%)
Feb 09, 2011	3.232	3.243	3.205	3.216	3,891,241	-0.04(-1.32%)
Feb 08, 2011	3.224	3.259	3.200	3.259	5,747,820	+0.03(+0.92%)
Feb 07, 2011	3.235	3.264	3.197	3.229	5,255,155	-0.01(-0.33%)
Feb 04, 2011	3.219	3.240	3.151	3.240	7,279,011	-0.01(-0.17%)
Feb 03, 2011	3.240	3.262	3.203	3.246	3,422,275	-0.01(-0.33%)
Feb 02, 2011	3.213	3.270	3.213	3.256	4,635,358	+0.02(+0.75%)
Feb 01, 2011	3.205	3.246	3.176	3.232	6,492,261	+0.06(+1.82%)
Jan 31, 2011	3.098	3.176	3.071	3.174	6,588,747	+0.08(+2.65%)
Jan 28, 2011	3.208	3.213	3.081	3.092	7,760,477	-0.10(-3.28%)
Jan 27, 2011	3.208	3.229	3.189	3.197	7,803,882	-0.01(-0.34%)
Jan 26, 2011	3.154	3.219	3.122	3.208	6,619,533	+0.07(+2.32%)
Jan 25, 2011	3.189	3.200	3.111	3.135	7,348,694	-0.05(-1.69%)
Jan 24, 2011	3.168	3.200	3.100	3.189	5,612,363	+0.03(+1.11%)
Jan 21, 2011	3.076	3.181	3.076	3.154	13,830,756	+0.10(+3.17%)
Jan 20, 2011	3.073	3.095	3.009	3.057	14,066,530	-0.09(-2.91%)
Jan 19, 2011	3.246	3.256	3.130	3.149	8,010,197	-0.13(-3.94%)
Jan 18, 2011	3.229	3.278	3.184	3.278	6,947,672	+0.04(+1.16%)
Jan 14, 2011	3.194	3.254	3.189	3.240	5,579,797	+0.05(+1.52%)
Jan 13, 2011	3.203	3.229	3.178	3.192	5,091,367	-0.03(-0.84%)
Jan 12, 2011	3.173	3.229	3.168	3.219	8,711,099	+0.08(+2.66%)
Jan 11, 2011	3.135	3.154	3.116	3.135	4,198,166	+0.02(+0.69%)
Jan 10, 2011	3.073	3.143	3.036	3.114	7,496,020	+0.06(+2.03%)
Jan 07, 2011	3.079	3.087	2.998	3.052	3,289,589	-0.01(-0.35%)
Jan 06, 2011	3.095	3.106	3.057	3.063	4,901,491	-0.05(-1.47%)
Jan 05, 2011	3.076	3.108	3.041	3.108	3,881,606	+0.05(+1.49%)
Jan 04, 2011	3.063	3.076	3.028	3.063	6,757,918	+0.03(+0.89%)
Jan 03, 2011	3.006	3.095	3.003	3.036	5,701,216	+0.06(+1.90%)
Dec 31, 2010	2.976	3.006	2.971	2.979	4,063,218	-0.01(-0.27%)
Dec 30, 2010	2.998	3.017	2.982	2.987	3,042,708	-0.01(-0.18%)
Dec 29, 2010	3.025	3.038	2.987	2.993	3,466,865	-0.03(-0.98%)
Dec 28, 2010	3.025	3.041	3.009	3.022	3,122,915	-0.00(-0.09%)
Dec 27, 2010	3.041	3.041	3.009	3.025	3,520,540	-0.02(-0.71%)
Dec 23, 2010	3.036	3.057	3.028	3.046	3,351,458	+0.00(+0.09%)
Dec 22, 2010	3.052	3.068	3.030	3.044	2,733,869	+0.01(+0.18%)
Dec 21, 2010	2.971	3.041	2.971	3.038	4,472,325	+0.08(+2.82%)
Dec 20, 2010	2.958	2.968	2.933	2.955	5,994,597	+0.00(+0.09%)
Dec 17, 2010	3.001	3.006	2.947	2.952	10,901,243	-0.05(-1.53%)
Dec 16, 2010	2.987	3.011	2.974	2.998	4,193,128	+0.03(+0.91%)
Dec 15, 2010	3.025	3.057	2.960	2.971	5,578,772	-0.07(-2.21%)
Dec 14, 2010	3.044	3.063	3.025	3.038	6,691,576	+0.00(+0.09%)
Dec 13, 2010	3.028	3.057	3.020	3.036	6,772,896	+0.02(+0.70%)
Dec 10, 2010	2.991	3.020	2.962	3.015	7,647,518	+0.03(+0.97%)
Dec 09, 2010	2.991	2.994	2.959	2.986	6,952,119	+0.02(+0.71%)
Dec 08, 2010	2.981	2.981	2.936	2.965	6,362,384	+0.00(+0.04%)
Dec 07, 2010	2.967	2.991	2.962	2.963	5,716,353	+0.02(+0.76%)
Dec 06, 2010	2.944	2.994	2.933	2.941	11,621,977	-0.01(-0.40%)
Dec 03, 2010	2.923	2.963	2.889	2.953	4,589,689	+0.02(+0.76%)
Dec 02, 2010	2.854	2.931	2.854	2.931	5,481,943	+0.07(+2.48%)
Dec 01, 2010	2.820	2.862	2.818	2.860	6,951,841	+0.08(+2.93%)
Nov 30, 2010	2.784	2.818	2.757	2.778	8,114,005	-0.03(-1.12%)
Nov 29, 2010	2.807	2.823	2.765	2.810	4,683,429	-0.00(-0.09%)
Nov 26, 2010	2.797	2.839	2.786	2.812	2,566,445	-0.01(-0.46%)
Nov 24, 2010	2.794	2.826	2.826	2.826	7,719,015	+0.05(+1.80%)
Nov 23, 2010	2.802	2.815	2.765	2.776	4,640,637	-0.06(-2.22%)
Nov 22, 2010	2.823	2.841	2.786	2.839	4,288,401	+0.01(+0.37%)
Nov 19, 2010	2.786	2.844	2.757	2.828	4,413,546	+0.03(+0.94%)
Nov 18, 2010	2.778	2.818	2.772	2.802	5,176,332	+0.05(+1.81%)
Nov 17, 2010	2.747	2.778	2.731	2.752	5,844,362	+0.02(+0.58%)
Nov 16, 2010	2.768	2.778	2.728	2.736	7,629,616	-0.06(-1.98%)
Nov 15, 2010	2.744	2.833	2.734	2.791	6,947,881	+0.08(+2.80%)
Nov 12, 2010	2.794	2.833	2.715	2.715	10,150,657	-0.09(-3.27%)
Nov 11, 2010	2.823	2.844	2.757	2.807	8,124,641	-0.04(-1.38%)
Nov 10, 2010	2.899	2.923	2.815	2.847	9,535,057	-0.07(-2.25%)
Nov 09, 2010	2.936	2.954	2.904	2.912	6,199,824	-0.03(-0.89%)
Nov 08, 2010	3.004	3.007	2.915	2.938	7,496,466	-0.06(-1.93%)
Nov 05, 2010	2.991	3.020	2.967	2.996	10,151,861	-0.01(-0.44%)
Nov 04, 2010	2.967	3.009	2.954	3.009	9,205,673	+0.07(+2.32%)
Nov 03, 2010	2.931	2.956	2.891	2.941	6,776,327	+0.01(+0.36%)
Nov 02, 2010	2.894	2.933	2.894	2.931	5,202,924	+0.07(+2.39%)
Nov 01, 2010	2.910	2.928	2.831	2.862	6,026,522	-0.03(-1.00%)
Oct 29, 2010	2.823	2.902	2.823	2.891	3,582,191	+0.06(+1.94%)
Oct 28, 2010	2.886	2.902	2.836	2.836	2,774,103	-0.04(-1.37%)
Oct 27, 2010	2.862	2.883	2.802	2.875	4,049,748	-0.01(-0.18%)
Oct 25, 2010	2.889	2.899	2.862	2.881	3,794,332	+0.01(+0.18%)
Oct 22, 2010	2.854	2.878	2.844	2.875	4,299,566	+0.03(+1.20%)
Oct 21, 2010	2.852	2.870	2.802	2.841	5,488,051	+0.01(+0.28%)
Oct 20, 2010	2.778	2.860	2.773	2.833	7,032,337	+0.08(+2.76%)
Oct 19, 2010	2.744	2.826	2.726	2.757	6,913,189	-0.03(-0.94%)
Oct 18, 2010	2.744	2.784	2.742	2.784	5,810,497	+0.05(+1.73%)
Oct 15, 2010	2.773	2.773	2.723	2.736	4,840,318	+0.00(+0.00%)
Oct 14, 2010	2.765	2.773	2.731	2.736	4,858,749	-0.02(-0.86%)
Oct 13, 2010	2.781	2.781	2.749	2.760	5,467,632	+0.01(+0.38%)
Oct 12, 2010	2.736	2.757	2.731	2.749	3,704,419	-0.00(-0.10%)
Oct 11, 2010	2.749	2.760	2.739	2.752	2,361,463	+0.01(+0.29%)
Oct 08, 2010	2.731	2.757	2.723	2.744	4,505,953	+0.02(+0.77%)
Oct 07, 2010	2.747	2.755	2.721	2.723	3,767,462	-0.02(-0.58%)
Oct 06, 2010	2.744	2.752	2.721	2.739	4,783,951	-0.00(-0.10%)
Oct 05, 2010	2.723	2.755	2.681	2.742	8,480,659	+0.06(+2.35%)
Oct 04, 2010	2.718	2.742	2.673	2.679	3,975,932	-0.04(-1.35%)
Oct 01, 2010	2.728	2.742	2.700	2.715	4,476,672	+0.03(+1.08%)
Sep 30, 2010	2.721	2.757	2.686	2.686	6,591,966	-0.02(-0.68%)
Sep 29, 2010	2.707	2.718	2.665	2.705	4,064,264	-0.02(-0.58%)
Sep 28, 2010	2.676	2.726	2.639	2.721	5,512,647	+0.06(+2.37%)
Sep 27, 2010	2.665	2.679	2.634	2.658	3,688,269	-0.01(-0.39%)
Sep 24, 2010	2.644	2.671	2.623	2.668	5,517,392	+0.08(+2.94%)
Sep 23, 2010	2.629	2.650	2.576	2.592	6,179,557	-0.06(-2.28%)
Sep 22, 2010	2.686	2.726	2.650	2.652	6,449,338	-0.03(-1.27%)
Sep 21, 2010	2.726	2.731	2.684	2.686	4,399,665	-0.05(-1.73%)
Sep 20, 2010	2.681	2.736	2.658	2.734	6,210,708	+0.06(+2.06%)
Sep 17, 2010	2.679	2.684	2.621	2.679	6,946,403	-0.01(-0.29%)
Sep 15, 2010	2.665	2.692	2.623	2.686	4,899,835	+0.02(+0.69%)
Sep 14, 2010	2.694	2.710	2.668	2.668	6,486,763	-0.02(-0.78%)
Sep 13, 2010	2.686	2.704	2.651	2.689	9,706,868	+0.04(+1.35%)
Sep 10, 2010	2.653	2.697	2.635	2.653	6,937,568	+0.02(+0.58%)
Sep 09, 2010	2.630	2.658	2.617	2.638	4,417,957	+0.04(+1.38%)
Sep 08, 2010	2.589	2.630	2.582	2.602	5,123,032	+0.02(+0.89%)
Sep 07, 2010	2.620	2.623	2.569	2.579	7,023,977	-0.05(-1.94%)
Sep 03, 2010	2.610	2.640	2.587	2.630	7,327,893	+0.05(+2.08%)
Sep 02, 2010	2.543	2.582	2.497	2.577	6,622,752	+0.04(+1.61%)
Sep 01, 2010	2.472	2.536	2.469	2.536	7,594,041	+0.09(+3.87%)
Aug 31, 2010	2.395	2.454	2.393	2.441	4,751,673	+0.05(+1.92%)
Aug 30, 2010	2.439	2.464	2.393	2.395	4,598,428	-0.05(-1.99%)
Aug 27, 2010	2.382	2.449	2.352	2.444	6,392,279	+0.10(+4.14%)
Aug 26, 2010	2.416	2.428	2.344	2.346	5,584,364	-0.05(-2.13%)
Aug 25, 2010	2.369	2.405	2.321	2.398	6,445,618	+0.03(+1.19%)
Aug 24, 2010	2.385	2.398	2.352	2.369	6,182,808	-0.04(-1.59%)
Aug 23, 2010	2.456	2.474	2.408	2.408	6,723,347	-0.02(-0.95%)
Aug 20, 2010	2.380	2.433	2.339	2.431	7,245,392	+0.05(+2.26%)
Aug 19, 2010	2.456	2.472	2.377	2.377	8,246,825	-0.09(-3.73%)
Aug 18, 2010	2.454	2.479	2.428	2.469	6,619,501	+0.02(+0.63%)
Aug 17, 2010	2.421	2.485	2.393	2.454	7,207,604	+0.07(+3.00%)
Aug 16, 2010	2.346	2.393	2.336	2.382	4,560,733	+0.03(+1.30%)
Aug 13, 2010	2.380	2.388	2.352	2.352	4,754,357	-0.03(-1.39%)
Aug 12, 2010	2.369	2.398	2.352	2.385	7,222,428	+0.01(+0.21%)
Aug 11, 2010	2.464	2.482	2.377	2.380	8,395,806	-0.09(-3.62%)
Aug 10, 2010	2.523	2.546	2.467	2.469	7,112,976	-0.09(-3.40%)
Aug 09, 2010	2.523	2.561	2.492	2.556	7,207,233	+0.04(+1.63%)
Aug 06, 2010	2.525	2.536	2.451	2.515	10,870,794	-0.04(-1.60%)
Aug 05, 2010	2.579	2.630	2.500	2.556	19,695,672	-0.17(-6.10%)
Aug 04, 2010	2.676	2.735	2.671	2.722	6,565,536	+0.06(+2.21%)
Aug 03, 2010	2.679	2.709	2.630	2.663	5,490,346	+0.00(+0.00%)
Aug 02, 2010	2.615	2.666	2.594	2.663	5,566,462	+0.08(+3.17%)
Jul 30, 2010	2.643	2.676	2.582	2.582	7,450,459	-0.11(-3.99%)
Jul 29, 2010	2.638	2.709	2.610	2.689	3,843,460	+0.07(+2.73%)
Jul 28, 2010	2.709	2.722	2.612	2.617	5,304,078	-0.09(-3.49%)
Jul 27, 2010	2.725	2.748	2.689	2.712	5,514,187	+0.02(+0.86%)
Jul 26, 2010	2.648	2.727	2.643	2.689	5,693,578	+0.05(+1.74%)
Jul 23, 2010	2.556	2.661	2.531	2.643	6,453,713	+0.07(+2.68%)
Jul 22, 2010	2.500	2.579	2.500	2.574	5,542,680	+0.10(+4.03%)
Jul 21, 2010	2.523	2.548	2.472	2.474	4,712,629	-0.03(-1.22%)
Jul 20, 2010	2.441	2.510	2.433	2.505	4,426,869	+0.01(+0.51%)
Jul 19, 2010	2.495	2.502	2.428	2.492	5,954,479	+0.02(+0.72%)
Jul 16, 2010	2.508	2.548	2.464	2.474	6,251,154	-0.06(-2.22%)
Jul 15, 2010	2.561	2.577	2.505	2.531	7,656,363	-0.03(-1.10%)
Jul 14, 2010	2.623	2.628	2.548	2.559	6,541,476	-0.08(-2.91%)
Jul 13, 2010	2.592	2.648	2.559	2.635	6,071,893	+0.09(+3.41%)
Jul 12, 2010	2.556	2.577	2.531	2.548	4,777,020	-0.02(-0.70%)
Jul 09, 2010	2.533	2.582	2.510	2.566	4,578,702	+0.04(+1.52%)
Jul 08, 2010	2.495	2.533	2.485	2.528	6,290,472	+0.07(+2.91%)
Jul 07, 2010	2.362	2.456	2.357	2.456	6,599,427	+0.09(+4.00%)
Jul 06, 2010	2.403	2.472	2.341	2.362	5,549,948	-0.01(-0.22%)
Jul 02, 2010	2.385	2.416	2.326	2.367	4,166,406	+0.00(+0.11%)
Jul 01, 2010	2.390	2.410	2.275	2.364	9,032,738	-0.02(-0.86%)
Jun 30, 2010	2.439	2.492	2.382	2.385	7,559,285	-0.05(-2.00%)
Jun 29, 2010	2.538	2.548	2.418	2.433	8,858,477	-0.12(-4.61%)
Jun 25, 2010	2.528	2.556	2.505	2.551	17,409,602	+0.05(+1.84%)
Jun 24, 2010	2.536	2.594	2.505	2.505	8,524,698	-0.05(-2.10%)
Jun 23, 2010	2.582	2.620	2.546	2.559	8,003,368	-0.03(-1.28%)
Jun 22, 2010	2.579	2.663	2.577	2.592	6,995,394	+0.02(+0.70%)
Jun 21, 2010	2.679	2.707	2.554	2.574	10,474,557	-0.06(-2.33%)
Jun 18, 2010	2.612	2.656	2.574	2.635	7,139,782	+0.03(+1.18%)
Jun 17, 2010	2.638	2.646	2.574	2.605	4,896,347	-0.03(-1.26%)
Jun 16, 2010	2.646	2.679	2.623	2.638	4,455,362	-0.03(-1.05%)
Jun 15, 2010	2.658	2.679	2.600	2.666	7,116,207	+0.03(+1.26%)
Jun 14, 2010	2.638	2.697	2.613	2.633	9,223,881	+0.03(+1.34%)
Jun 11, 2010	2.513	2.598	2.492	2.598	7,029,925	+0.06(+2.50%)
Jun 10, 2010	2.508	2.551	2.478	2.534	6,499,744	+0.08(+3.40%)
Jun 09, 2010	2.449	2.526	2.439	2.451	8,618,585	+0.01(+0.51%)
Jun 08, 2010	2.441	2.478	2.344	2.439	8,154,770	+0.01(+0.51%)
Jun 07, 2010	2.478	2.521	2.426	2.426	7,124,426	-0.04(-1.52%)
Jun 04, 2010	2.508	2.551	2.464	2.464	9,370,836	-0.10(-3.98%)
Jun 03, 2010	2.561	2.583	2.506	2.566	6,734,975	+0.00(+0.19%)
Jun 02, 2010	2.523	2.566	2.454	2.561	7,713,431	+0.08(+3.42%)
Jun 01, 2010	2.576	2.590	2.476	2.476	8,632,337	-0.12(-4.60%)
May 28, 2010	2.618	2.640	2.563	2.595	9,321,729	-0.02(-0.86%)
May 27, 2010	2.663	2.688	2.561	2.618	12,716,617	+0.03(+1.06%)
May 26, 2010	2.613	2.710	2.553	2.590	8,228,531	+0.00(+0.00%)
May 25, 2010	2.466	2.590	2.456	2.590	9,061,033	+0.04(+1.66%)
May 24, 2010	2.603	2.623	2.546	2.548	5,226,506	-0.06(-2.38%)
May 21, 2010	2.478	2.665	2.421	2.610	9,949,586	+0.08(+3.15%)
May 20, 2010	2.531	2.643	2.513	2.531	11,399,259	-0.18(-6.53%)
May 19, 2010	2.737	2.791	2.625	2.707	8,529,960	-0.03(-1.27%)
May 18, 2010	2.837	2.847	2.720	2.742	6,633,984	-0.04(-1.61%)
May 17, 2010	2.827	2.877	2.695	2.787	6,605,304	-0.00(-0.18%)
May 14, 2010	2.864	2.867	2.725	2.792	9,771,672	-0.12(-4.18%)
May 13, 2010	2.991	3.006	2.905	2.914	6,550,092	-0.08(-2.66%)
May 12, 2010	2.911	3.009	2.911	2.994	8,319,109	+0.10(+3.44%)
May 11, 2010	2.902	2.956	2.757	2.894	8,704,261	+0.06(+2.29%)
May 10, 2010	2.795	2.859	2.767	2.829	9,632,156	+0.20(+7.47%)
May 07, 2010	2.645	2.735	2.528	2.633	18,444,712	-0.08(-2.85%)
May 06, 2010	2.941	3.001	2.337	2.710	22,105,706	-0.27(-9.02%)
May 05, 2010	2.974	3.026	2.678	2.979	12,513,933	-0.02(-0.75%)
May 04, 2010	3.081	3.103	2.939	3.001	12,491,341	-0.13(-4.21%)

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.