Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	14.38	14.44	14.03	14.33	115,500	-0.24(-1.65%)
Nov 29, 2010	14.61	14.65	14.23	14.57	102,357	-0.06(-0.42%)
Nov 26, 2010	14.52	14.72	14.16	14.63	28,580	+0.03(+0.18%)
Nov 24, 2010	14.54	14.60	14.60	14.60	59,374	+0.12(+0.81%)
Nov 23, 2010	14.18	14.50	14.16	14.48	66,382	+0.18(+1.29%)
Nov 22, 2010	14.16	14.41	14.03	14.30	61,491	+0.04(+0.29%)
Nov 19, 2010	14.02	14.50	13.92	14.26	113,686	+0.24(+1.72%)
Nov 18, 2010	14.06	14.14	13.91	14.02	89,162	+0.15(+1.07%)
Nov 17, 2010	13.79	13.90	13.66	13.87	51,960	+0.09(+0.67%)
Nov 16, 2010	13.99	13.99	13.69	13.78	140,089	-0.22(-1.54%)
Nov 15, 2010	14.10	14.35	13.97	13.99	80,439	+0.02(+0.15%)
Nov 12, 2010	13.79	14.09	13.74	13.97	43,762	+0.03(+0.22%)
Nov 11, 2010	14.13	14.24	13.90	13.94	42,010	-0.38(-2.68%)
Nov 10, 2010	13.47	14.35	13.44	14.33	165,643	+0.91(+6.80%)
Nov 09, 2010	13.94	13.99	13.35	13.41	128,367	-0.51(-3.68%)
Nov 08, 2010	14.35	14.35	13.85	13.93	80,796	-0.50(-3.48%)
Nov 05, 2010	14.41	14.56	14.34	14.43	92,206	+0.03(+0.18%)
Nov 04, 2010	14.08	14.46	14.00	14.40	206,364	+0.44(+3.16%)
Nov 03, 2010	13.71	13.99	13.61	13.96	84,599	+0.25(+1.83%)
Nov 02, 2010	13.42	13.72	13.35	13.71	118,546	+0.46(+3.48%)