Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.15	18.35	17.97	18.15	198,710	-0.06(-0.33%)
Sep 29, 2014	18.12	18.21	18.03	18.21	85,053	-0.08(-0.43%)
Sep 26, 2014	18.15	18.29	18.03	18.29	116,367	+0.22(+1.21%)
Sep 25, 2014	18.07	18.18	17.78	18.07	126,227	+0.03(+0.14%)
Sep 24, 2014	18.12	18.27	18.03	18.04	65,559	-0.02(-0.11%)
Sep 23, 2014	18.43	18.69	18.04	18.06	120,903	-0.36(-1.95%)
Sep 22, 2014	18.36	18.55	18.34	18.42	71,246	-0.03(-0.14%)
Sep 19, 2014	18.29	18.43	18.29	18.45	290,005	+0.14(+0.75%)
Sep 18, 2014	18.41	18.41	18.28	18.31	83,748	-0.10(-0.53%)
Sep 17, 2014	18.46	18.57	18.25	18.41	87,461	-0.01(-0.04%)
Sep 16, 2014	18.32	18.45	18.27	18.41	78,316	+0.13(+0.71%)
Sep 15, 2014	18.54	18.58	18.28	18.28	73,315	-0.23(-1.27%)
Sep 12, 2014	18.91	18.91	18.37	18.52	178,992	-0.43(-2.27%)
Sep 11, 2014	18.82	19.01	18.80	18.95	97,667	+0.08(+0.41%)
Sep 10, 2014	18.95	18.99	18.73	18.87	96,911	-0.13(-0.69%)
Sep 09, 2014	19.07	19.16	18.98	19.00	114,979	-0.14(-0.75%)
Sep 08, 2014	19.35	19.39	19.09	19.14	87,285	-0.27(-1.38%)
Sep 05, 2014	19.09	19.46	19.09	19.41	48,078	+0.26(+1.36%)
Sep 04, 2014	19.44	19.44	19.12	19.15	95,130	-0.26(-1.34%)
Sep 03, 2014	19.43	19.50	19.37	19.41	51,508	+0.08(+0.41%)