Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.50	18.53	18.31	18.31	142,276	-0.09(-0.48%)
Nov 27, 2013	18.47	18.60	18.23	18.40	394,583	-0.12(-0.64%)
Nov 26, 2013	18.41	18.67	18.27	18.52	382,835	+0.08(+0.44%)
Nov 25, 2013	18.20	18.49	18.16	18.44	1,053,860	+0.23(+1.27%)
Nov 22, 2013	18.02	18.24	17.81	18.21	2,791,205	-0.89(-4.68%)
Nov 21, 2013	19.18	19.18	19.04	19.10	150,657	+0.02(+0.10%)
Nov 20, 2013	19.43	19.53	18.99	19.08	118,050	-0.24(-1.26%)
Nov 19, 2013	19.51	19.62	19.23	19.33	80,443	-0.23(-1.18%)
Nov 18, 2013	19.75	19.86	19.48	19.56	55,781	-0.11(-0.57%)
Nov 15, 2013	19.56	19.73	19.48	19.67	135,600	+0.07(+0.35%)
Nov 14, 2013	19.64	19.78	19.57	19.60	66,342	+0.01(+0.06%)
Nov 13, 2013	19.50	19.73	19.35	19.59	71,055	+0.02(+0.10%)
Nov 12, 2013	19.50	19.62	19.34	19.57	51,098	+0.01(+0.06%)
Nov 11, 2013	19.83	19.91	19.49	19.56	80,241	-0.33(-1.67%)
Nov 08, 2013	20.06	20.08	19.71	19.89	62,923	-0.21(-1.06%)
Nov 07, 2013	20.11	20.20	19.93	20.10	77,430	+0.09(+0.44%)
Nov 06, 2013	19.93	20.09	19.88	20.01	76,904	+0.13(+0.66%)
Nov 05, 2013	19.94	20.07	19.83	19.88	149,711	-0.12(-0.59%)
Nov 04, 2013	19.94	20.00	19.85	20.00	133,306	+0.06(+0.31%)