Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	3.135	3.159	3.116	3.139	1,648,925	+0.02(+0.53%)
Feb 27, 2014	3.112	3.129	3.083	3.122	881,516	+0.01(+0.32%)
Feb 26, 2014	3.096	3.129	3.089	3.112	1,461,912	+0.03(+0.96%)
Feb 25, 2014	3.155	3.155	3.063	3.083	2,380,286	-0.09(-2.90%)
Feb 24, 2014	3.145	3.178	3.142	3.175	1,358,791	+0.03(+1.05%)
Feb 21, 2014	3.139	3.175	3.135	3.142	1,071,031	-0.01(-0.21%)
Feb 20, 2014	3.112	3.165	3.112	3.149	762,351	+0.04(+1.27%)
Feb 19, 2014	3.165	3.175	3.109	3.109	1,163,771	-0.06(-1.77%)
Feb 18, 2014	3.099	3.168	3.099	3.165	2,256,648	+0.06(+1.80%)
Feb 14, 2014	3.132	3.109	3.109	3.109	948,532	-0.01(-0.42%)
Feb 13, 2014	3.083	3.132	3.063	3.122	1,333,979	+0.03(+0.96%)
Feb 12, 2014	3.102	3.109	3.070	3.093	845,177	-0.00(-0.11%)
Feb 11, 2014	3.073	3.099	3.063	3.096	1,186,154	+0.03(+0.97%)
Feb 10, 2014	3.040	3.070	3.023	3.066	1,082,226	+0.03(+0.98%)
Feb 07, 2014	3.020	3.060	3.020	3.037	1,316,444	+0.01(+0.44%)
Feb 06, 2014	3.023	3.046	3.010	3.023	800,411	+0.01(+0.44%)
Feb 05, 2014	3.020	3.037	3.000	3.010	780,456	-0.02(-0.54%)
Feb 04, 2014	3.014	3.050	2.997	3.027	1,019,347	+0.03(+0.88%)
Feb 03, 2014	3.066	3.086	2.994	3.000	1,855,547	-0.06(-1.94%)
Jan 31, 2014	3.070	3.098	3.060	3.060	1,148,404	-0.04(-1.28%)
Jan 30, 2014	3.060	3.112	3.053	3.099	1,108,313	+0.05(+1.62%)
Jan 29, 2014	3.070	3.076	3.042	3.050	1,086,583	-0.03(-0.86%)
Jan 28, 2014	3.073	3.093	3.056	3.076	1,396,423	+0.02(+0.54%)
Jan 27, 2014	3.106	3.112	3.050	3.060	1,602,704	-0.03(-1.06%)
Jan 24, 2014	3.145	3.145	3.083	3.093	1,247,845	-0.05(-1.68%)
Jan 23, 2014	3.139	3.155	3.112	3.145	1,017,729	+0.01(+0.21%)
Jan 22, 2014	3.129	3.152	3.122	3.139	896,727	+0.01(+0.42%)
Jan 21, 2014	3.126	3.126	3.086	3.126	1,317,574	+0.04(+1.17%)
Jan 17, 2014	3.106	3.089	3.089	3.089	717,775	-0.01(-0.42%)
Jan 16, 2014	3.102	3.112	3.076	3.102	643,098	+0.00(+0.11%)
Jan 15, 2014	3.066	3.109	3.050	3.099	1,014,954	+0.03(+1.07%)
Jan 14, 2014	3.076	3.093	3.046	3.066	1,380,883	-0.00(-0.11%)
Jan 13, 2014	3.096	3.096	3.066	3.070	1,187,512	-0.01(-0.43%)
Jan 10, 2014	3.096	3.096	3.063	3.083	966,671	-0.01(-0.32%)
Jan 09, 2014	3.109	3.112	3.070	3.093	863,933	+0.00(+0.11%)
Jan 08, 2014	3.099	3.112	3.070	3.089	961,415	-0.01(-0.32%)
Jan 07, 2014	3.102	3.142	3.096	3.099	1,364,660	-0.00(-0.11%)
Jan 06, 2014	3.089	3.119	3.079	3.102	1,172,424	+0.03(+1.07%)
Jan 03, 2014	3.076	3.093	3.063	3.070	1,296,538	+0.01(+0.32%)
Jan 02, 2014	3.063	3.073	3.037	3.060	1,179,472	-0.01(-0.43%)
Dec 31, 2013	3.066	3.073	3.073	3.073	1,175,646	-0.00(-0.11%)
Dec 30, 2013	3.086	3.096	3.060	3.076	1,487,991	-0.02(-0.53%)
Dec 27, 2013	3.119	3.122	3.086	3.093	808,238	-0.01(-0.32%)
Dec 26, 2013	3.112	3.135	3.093	3.102	1,305,787	-0.01(-0.21%)
Dec 24, 2013	3.093	3.112	3.076	3.109	606,739	+0.02(+0.75%)
Dec 23, 2013	3.083	3.096	3.058	3.086	1,294,568	+0.00(+0.11%)
Dec 20, 2013	3.040	3.086	3.040	3.083	2,308,799	+0.04(+1.30%)
Dec 19, 2013	3.096	3.096	3.033	3.043	2,247,600	-0.07(-2.22%)
Dec 18, 2013	3.142	3.155	3.063	3.112	1,985,327	-0.01(-0.21%)
Dec 17, 2013	3.132	3.138	3.093	3.119	1,581,019	-0.00(-0.10%)
Dec 16, 2013	3.116	3.138	3.085	3.122	2,199,556	+0.03(+0.83%)
Dec 13, 2013	3.080	3.106	3.058	3.097	1,603,643	+0.02(+0.62%)
Dec 12, 2013	3.116	3.129	3.077	3.077	1,647,102	-0.04(-1.13%)
Dec 11, 2013	3.138	3.141	3.097	3.113	1,095,239	-0.01(-0.41%)
Dec 10, 2013	3.125	3.132	3.103	3.125	1,106,544	+0.01(+0.31%)
Dec 09, 2013	3.103	3.125	3.084	3.116	1,103,215	+0.03(+0.83%)
Dec 06, 2013	3.113	3.125	3.084	3.090	0	+0.01(+0.21%)
Dec 05, 2013	3.122	3.132	3.080	3.084	0	-0.05(-1.54%)
Dec 04, 2013	3.093	3.141	3.093	3.132	0	+0.03(+0.93%)
Dec 03, 2013	3.116	3.135	3.093	3.103	0	-0.02(-0.72%)
Dec 02, 2013	3.170	3.170	3.116	3.125	1,339,525	-0.04(-1.42%)
Nov 29, 2013	3.154	3.170	3.129	3.170	0	+0.03(+0.92%)
Nov 27, 2013	3.129	3.153	3.109	3.141	0	+0.03(+0.82%)
Nov 26, 2013	3.119	3.129	3.106	3.116	0	-0.00(-0.10%)
Nov 25, 2013	3.116	3.154	3.109	3.119	1,604,435	+0.01(+0.31%)
Nov 22, 2013	3.074	3.109	3.061	3.109	0	+0.04(+1.36%)
Nov 21, 2013	3.058	3.087	3.042	3.068	1,186,260	+0.03(+0.84%)
Nov 20, 2013	3.048	3.060	3.032	3.042	0	-0.00(-0.11%)
Nov 19, 2013	3.052	3.061	3.036	3.045	841,297	+0.00(+0.11%)
Nov 18, 2013	3.048	3.064	3.039	3.042	0	-0.01(-0.21%)
Nov 15, 2013	3.045	3.064	3.039	3.048	0	+0.00(+0.00%)
Nov 14, 2013	3.048	3.068	3.029	3.048	1,250,631	+0.02(+0.63%)
Nov 12, 2013	3.026	3.048	3.016	3.029	0	+0.00(+0.11%)
Nov 11, 2013	3.048	3.061	3.023	3.026	0	-0.01(-0.32%)
Nov 08, 2013	3.071	3.071	3.012	3.036	0	+0.04(+1.18%)
Nov 07, 2013	3.042	3.042	2.997	3.000	1,221,050	-0.04(-1.16%)
Nov 06, 2013	3.039	3.042	3.015	3.036	975,251	+0.02(+0.64%)
Nov 05, 2013	3.023	3.029	3.004	3.016	988,316	-0.00(-0.11%)
Nov 04, 2013	3.026	3.035	2.997	3.020	1,923,131	+0.01(+0.32%)
Nov 01, 2013	3.004	3.026	2.988	3.010	0	-0.00(-0.05%)
Oct 31, 2013	3.036	3.036	3.007	3.012	0	-0.02(-0.79%)
Oct 30, 2013	3.064	3.064	3.036	3.036	1,070,621	-0.03(-0.94%)
Oct 29, 2013	3.093	3.093	3.050	3.064	0	-0.02(-0.52%)
Oct 28, 2013	3.100	3.109	3.077	3.080	0	-0.01(-0.31%)
Oct 25, 2013	3.093	3.106	3.074	3.090	0	+0.01(+0.42%)
Oct 24, 2013	3.055	3.106	3.039	3.077	1,720,963	+0.04(+1.27%)
Oct 23, 2013	3.029	3.055	3.029	3.039	1,375,850	+0.00(+0.11%)
Oct 22, 2013	3.045	3.064	3.036	3.036	1,412,983	-0.02(-0.53%)
Oct 21, 2013	3.068	3.074	3.048	3.052	974,013	-0.01(-0.42%)
Oct 18, 2013	3.055	3.080	3.047	3.064	1,250,908	+0.03(+1.06%)
Oct 17, 2013	3.020	3.045	3.013	3.032	1,200,286	+0.01(+0.42%)
Oct 16, 2013	3.042	3.052	3.013	3.020	1,339,868	-0.01(-0.32%)
Oct 15, 2013	3.036	3.055	3.013	3.029	740,919	-0.01(-0.42%)
Oct 14, 2013	3.055	3.064	3.034	3.042	1,292,958	-0.04(-1.15%)
Oct 11, 2013	3.061	3.109	3.046	3.077	0	+0.02(+0.73%)
Oct 10, 2013	3.026	3.061	3.010	3.055	1,930,843	+0.05(+1.71%)
Oct 09, 2013	2.988	3.016	2.981	3.004	0	+0.02(+0.75%)
Oct 08, 2013	2.939	3.007	2.939	2.981	2,923,127	+0.04(+1.42%)
Oct 07, 2013	2.984	3.010	2.856	2.939	6,839,785	-0.05(-1.61%)
Oct 04, 2013	2.984	3.010	2.981	2.988	0	-0.00(-0.11%)
Oct 03, 2013	3.023	3.026	2.981	2.991	0	-0.02(-0.74%)
Oct 02, 2013	3.036	3.045	2.997	3.013	1,302,298	-0.04(-1.16%)
Oct 01, 2013	3.039	3.052	3.016	3.048	1,769,186	+0.00(+0.11%)
Sep 27, 2013	3.052	3.064	3.036	3.045	0	-0.02(-0.52%)
Sep 26, 2013	3.077	3.084	3.042	3.061	1,305,312	-0.01(-0.21%)
Sep 25, 2013	3.061	3.080	3.053	3.068	1,362,984	+0.02(+0.63%)
Sep 24, 2013	3.058	3.071	3.029	3.048	1,547,455	+0.00(+0.00%)
Sep 23, 2013	3.048	3.066	3.042	3.048	1,320,401	+0.00(+0.11%)
Sep 20, 2013	3.084	3.097	3.045	3.045	0	-0.04(-1.25%)
Sep 19, 2013	3.132	3.135	3.084	3.084	1,602,966	-0.05(-1.64%)
Sep 18, 2013	3.116	3.148	3.087	3.135	0	+0.03(+1.03%)
Sep 17, 2013	3.129	3.132	3.061	3.103	0	-0.01(-0.21%)
Sep 16, 2013	3.109	3.122	3.094	3.109	0	+0.02(+0.61%)
Sep 13, 2013	3.075	3.091	3.056	3.091	0	+0.03(+1.02%)
Sep 12, 2013	3.078	3.084	3.059	3.059	0	-0.02(-0.51%)
Sep 11, 2013	3.078	3.081	3.047	3.075	0	+0.00(+0.10%)
Sep 10, 2013	3.091	3.094	3.056	3.072	1,939,260	+0.00(+0.10%)
Sep 09, 2013	3.056	3.075	3.056	3.069	0	+0.01(+0.31%)
Sep 06, 2013	3.053	3.072	3.019	3.059	0	+0.02(+0.82%)
Sep 05, 2013	3.044	3.056	3.022	3.034	0	+0.00(+0.00%)
Sep 04, 2013	3.034	3.044	2.997	3.034	0	+0.05(+1.57%)
Sep 03, 2013	3.072	3.100	2.950	2.988	0	-0.07(-2.35%)
Aug 30, 2013	3.097	3.122	3.059	3.059	0	-0.04(-1.31%)
Aug 29, 2013	3.091	3.119	3.078	3.100	860,676	+0.01(+0.30%)
Aug 28, 2013	3.103	3.125	3.087	3.091	0	-0.01(-0.20%)
Aug 27, 2013	3.119	3.128	3.091	3.097	1,062,135	-0.04(-1.39%)
Aug 26, 2013	3.147	3.166	3.128	3.141	0	-0.01(-0.20%)
Aug 23, 2013	3.153	3.159	3.125	3.147	0	+0.00(+0.10%)
Aug 22, 2013	3.109	3.156	3.106	3.144	629,276	+0.03(+1.10%)
Aug 21, 2013	3.116	3.127	3.075	3.109	0	-0.01(-0.20%)
Aug 20, 2013	3.081	3.122	3.072	3.116	1,367,383	+0.03(+0.91%)
Aug 19, 2013	3.122	3.141	3.084	3.087	1,277,137	-0.05(-1.59%)
Aug 16, 2013	3.159	3.172	3.137	3.137	0	-0.02(-0.79%)
Aug 15, 2013	3.184	3.209	3.153	3.162	1,482,521	-0.04(-1.36%)
Aug 14, 2013	3.215	3.231	3.172	3.206	1,990,566	+0.00(+0.00%)
Aug 13, 2013	3.209	3.231	3.197	3.206	1,061,940	+0.00(+0.00%)
Aug 12, 2013	3.181	3.212	3.181	3.206	1,098,876	+0.02(+0.49%)
Aug 09, 2013	3.203	3.215	3.166	3.191	816,714	-0.02(-0.58%)
Aug 08, 2013	3.197	3.215	3.159	3.209	1,598,424	+0.03(+0.88%)
Aug 07, 2013	3.209	3.215	3.134	3.181	1,644,637	-0.02(-0.68%)
Aug 06, 2013	3.209	3.225	3.178	3.203	1,986,066	-0.00(-0.10%)
Aug 05, 2013	3.215	3.222	3.181	3.206	1,963,127	-0.01(-0.29%)
Aug 02, 2013	3.153	3.222	3.153	3.215	2,432,065	+0.04(+1.38%)
Aug 01, 2013	3.166	3.200	3.156	3.172	1,813,474	+0.02(+0.49%)
Jul 31, 2013	3.172	3.181	3.112	3.156	0	-0.00(-0.10%)
Jul 30, 2013	3.131	3.178	3.109	3.159	0	+0.04(+1.30%)
Jul 29, 2013	3.212	3.215	3.100	3.119	0	-0.09(-2.82%)
Jul 26, 2013	3.156	3.215	3.153	3.209	0	+0.05(+1.68%)
Jul 25, 2013	3.134	3.156	3.125	3.156	0	+0.02(+0.50%)
Jul 24, 2013	3.100	3.150	3.100	3.141	0	+0.03(+0.90%)
Jul 23, 2013	3.091	3.128	3.084	3.112	0	+0.02(+0.71%)
Jul 22, 2013	3.078	3.100	3.075	3.091	0	+0.02(+0.61%)
Jul 19, 2013	3.066	3.078	3.053	3.072	0	+0.01(+0.20%)
Jul 18, 2013	3.034	3.072	3.028	3.066	0	+0.03(+1.13%)
Jul 17, 2013	3.038	3.059	3.009	3.031	1,104,024	+0.02(+0.57%)
Jul 16, 2013	3.044	3.059	3.013	3.014	0	-0.02(-0.77%)
Jul 15, 2013	3.019	3.044	3.016	3.038	0	+0.02(+0.72%)
Jul 12, 2013	3.013	3.028	2.998	3.016	0	+0.01(+0.31%)
Jul 11, 2013	3.025	3.025	3.000	3.006	0	+0.00(+0.10%)
Jul 10, 2013	3.006	3.013	2.978	3.003	0	-0.00(-0.10%)
Jul 09, 2013	3.006	3.009	2.988	3.006	0	+0.02(+0.63%)
Jul 08, 2013	2.997	3.000	2.959	2.988	0	+0.02(+0.53%)
Jul 05, 2013	3.009	3.009	2.935	2.972	0	+0.00(+0.11%)
Jul 03, 2013	2.994	3.009	2.953	2.969	0	-0.02(-0.83%)
Jul 02, 2013	2.988	3.025	2.952	2.994	0	+0.02(+0.63%)
Jul 01, 2013	2.947	2.981	2.938	2.975	0	+0.05(+1.82%)
Jun 28, 2013	2.950	2.959	2.906	2.922	2,872,474	+0.04(+1.41%)
Jun 26, 2013	2.885	2.897	2.875	2.881	0	+0.01(+0.22%)
Jun 25, 2013	2.872	2.891	2.856	2.875	0	+0.02(+0.66%)
Jun 24, 2013	2.875	2.881	2.831	2.856	0	-0.03(-1.08%)
Jun 21, 2013	2.888	2.913	2.878	2.888	2,493,087	+0.01(+0.22%)
Jun 20, 2013	2.919	2.919	2.872	2.881	0	-0.06(-2.02%)
Jun 19, 2013	2.972	2.984	2.931	2.941	0	-0.04(-1.46%)
Jun 18, 2013	2.994	3.009	2.956	2.984	1,868,462	-0.01(-0.42%)
Jun 17, 2013	2.991	3.031	2.966	2.997	0	+0.01(+0.42%)
Jun 14, 2013	3.003	3.009	2.958	2.984	0	-0.01(-0.21%)
Jun 13, 2013	2.979	2.994	2.969	2.991	2,651,476	+0.01(+0.20%)
Jun 12, 2013	3.012	3.024	2.972	2.985	1,778,473	-0.02(-0.51%)
Jun 11, 2013	3.027	3.030	2.985	3.000	2,608,891	-0.03(-1.10%)
Jun 10, 2013	3.012	3.033	2.997	3.033	0	+0.02(+0.60%)
Jun 07, 2013	3.018	3.027	2.985	3.015	0	+0.02(+0.81%)
Jun 06, 2013	2.997	3.039	2.979	2.991	1,504,144	+0.00(+0.10%)
Jun 05, 2013	3.018	3.024	2.976	2.988	2,094,342	-0.03(-1.11%)
Jun 04, 2013	3.042	3.058	3.006	3.021	0	-0.01(-0.20%)
Jun 03, 2013	3.045	3.067	2.985	3.027	2,458,030	+0.00(+0.00%)
May 31, 2013	3.061	3.082	3.020	3.027	2,146,540	-0.05(-1.78%)
May 30, 2013	3.058	3.085	3.042	3.082	1,336,706	+0.02(+0.80%)
May 29, 2013	3.058	3.076	3.003	3.058	2,877,753	-0.01(-0.20%)
May 28, 2013	3.124	3.127	3.061	3.064	1,681,393	-0.01(-0.40%)
May 24, 2013	3.042	3.082	3.042	3.076	0	+0.02(+0.50%)
May 23, 2013	3.055	3.082	3.042	3.061	0	-0.02(-0.59%)
May 22, 2013	3.112	3.131	3.070	3.079	0	-0.02(-0.78%)
May 21, 2013	3.109	3.112	3.085	3.103	0	+0.00(+0.10%)
May 20, 2013	3.076	3.100	3.061	3.100	0	+0.03(+0.99%)
May 17, 2013	3.067	3.073	3.048	3.070	0	+0.03(+0.90%)
May 16, 2013	3.055	3.064	3.039	3.042	1,653,104	-0.01(-0.20%)
May 15, 2013	3.061	3.064	3.042	3.048	0	-0.00(-0.10%)
May 13, 2013	3.058	3.067	3.039	3.051	0	+0.00(+0.00%)
May 10, 2013	3.061	3.079	3.039	3.051	0	-0.01(-0.30%)
May 09, 2013	3.073	3.076	3.039	3.061	0	+0.01(+0.20%)
May 08, 2013	3.027	3.061	3.003	3.055	0	+0.04(+1.41%)
May 07, 2013	3.003	3.021	2.979	3.012	0	+0.04(+1.33%)
May 06, 2013	2.982	3.014	2.963	2.972	3,326,265	-0.02(-0.51%)
May 03, 2013	3.036	3.036	2.979	2.988	0	-0.01(-0.30%)
May 02, 2013	2.969	3.014	2.933	2.997	0	+0.05(+1.86%)
May 01, 2013	3.033	3.033	2.942	2.942	0	-0.08(-2.71%)
Apr 30, 2013	3.024	3.033	2.985	3.024	0	+0.01(+0.30%)
Apr 29, 2013	2.963	3.015	2.951	3.015	2,001,792	+0.06(+2.06%)
Apr 26, 2013	2.954	2.965	2.954	2.954	1,743,785	-0.00(-0.10%)
Apr 25, 2013	2.930	2.976	2.915	2.957	2,303,423	+0.03(+1.04%)
Apr 24, 2013	2.933	2.933	2.915	2.927	1,653,920	+0.00(+0.00%)
Apr 23, 2013	2.893	2.933	2.893	2.927	1,650,074	+0.04(+1.48%)
Apr 22, 2013	2.878	2.893	2.827	2.884	1,277,532	+0.02(+0.74%)
Apr 19, 2013	2.824	2.896	2.817	2.863	1,097,680	+0.04(+1.40%)
Apr 18, 2013	2.839	2.857	2.799	2.824	1,700,891	-0.00(-0.11%)
Apr 17, 2013	2.857	2.860	2.799	2.827	2,069,224	-0.04(-1.48%)
Apr 16, 2013	2.857	2.878	2.836	2.869	2,087,205	+0.05(+1.72%)
Apr 15, 2013	2.933	2.933	2.799	2.821	4,793,566	-0.12(-4.13%)
Apr 12, 2013	2.948	2.969	2.930	2.942	1,864,541	-0.02(-0.51%)
Apr 11, 2013	2.979	2.988	2.951	2.957	2,357,675	-0.03(-0.92%)
Apr 10, 2013	2.976	2.991	2.966	2.985	1,621,057	+0.02(+0.82%)
Apr 09, 2013	2.991	3.000	2.951	2.960	2,577,194	-0.03(-1.02%)
Apr 08, 2013	2.994	2.997	2.966	2.991	1,485,900	-0.00(-0.10%)
Apr 05, 2013	2.948	2.997	2.939	2.994	2,332,746	+0.02(+0.51%)
Apr 04, 2013	2.963	2.988	2.963	2.979	1,981,294	+0.01(+0.41%)
Apr 03, 2013	3.024	3.024	2.951	2.966	2,452,374	-0.06(-2.11%)
Apr 02, 2013	3.036	3.048	3.012	3.030	2,051,938	+0.02(+0.50%)
Apr 01, 2013	3.039	3.055	2.994	3.015	2,810,794	-0.02(-0.80%)
Mar 28, 2013	3.027	3.061	3.027	3.039	3,809,956	+0.01(+0.30%)
Mar 27, 2013	2.991	3.036	2.979	3.030	2,012,212	+0.02(+0.61%)
Mar 26, 2013	3.015	3.027	2.972	3.012	3,098,126	-0.00(-0.10%)
Mar 25, 2013	3.030	3.045	3.009	3.015	1,531,719	-0.02(-0.50%)
Mar 22, 2013	3.012	3.048	3.012	3.030	1,962,316	+0.03(+1.01%)
Mar 21, 2013	3.024	3.039	2.994	3.000	2,748,672	-0.04(-1.30%)
Mar 20, 2013	3.045	3.076	3.030	3.039	1,737,879	+0.00(+0.10%)
Mar 19, 2013	3.106	3.109	3.029	3.036	3,516,698	-0.07(-2.15%)
Mar 18, 2013	3.127	3.146	3.103	3.103	2,209,008	-0.06(-1.92%)
Mar 15, 2013	3.124	3.185	3.118	3.164	3,731,110	+0.04(+1.26%)
Mar 14, 2013	3.086	3.127	3.077	3.124	3,876,490	+0.06(+1.84%)
Mar 13, 2013	3.056	3.077	3.024	3.068	2,544,423	+0.01(+0.19%)
Mar 12, 2013	3.086	3.098	3.024	3.062	3,670,014	-0.02(-0.67%)
Mar 11, 2013	3.098	3.121	3.027	3.083	5,131,543	-0.01(-0.48%)
Mar 08, 2013	3.101	3.139	3.098	3.098	2,510,533	+0.01(+0.29%)
Mar 07, 2013	3.139	3.139	3.074	3.089	2,204,825	-0.01(-0.29%)
Mar 06, 2013	3.121	3.139	3.086	3.098	2,094,930	-0.02(-0.76%)
Mar 05, 2013	3.127	3.136	3.113	3.121	1,568,847	+0.01(+0.19%)
Mar 04, 2013	3.098	3.119	3.071	3.116	2,051,858	+0.02(+0.67%)

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.