Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.362	1.375	1.233	1.233	566,913	-0.11(-8.19%)
Apr 29, 2009	1.353	1.360	1.275	1.343	373,555	+0.02(+1.76%)
Apr 28, 2009	1.273	1.326	1.250	1.320	274,038	+0.02(+1.79%)
Apr 27, 2009	1.290	1.351	1.243	1.296	447,809	-0.03(-2.39%)
Apr 24, 2009	1.286	1.332	1.286	1.328	519,528	+0.05(+4.32%)
Apr 23, 2009	1.260	1.300	1.214	1.273	259,776	+0.02(+1.69%)
Apr 22, 2009	1.305	1.360	1.237	1.252	561,654	-0.12(-8.78%)
Apr 21, 2009	1.243	1.375	1.195	1.372	946,776	+0.13(+10.19%)
Apr 20, 2009	1.330	1.330	1.174	1.246	639,980	-0.12(-8.96%)
Apr 17, 2009	1.362	1.375	1.334	1.368	493,841	+0.01(+0.78%)
Apr 16, 2009	1.336	1.375	1.309	1.358	526,442	+0.04(+2.72%)
Apr 15, 2009	1.114	1.332	1.062	1.322	665,649	+0.19(+16.82%)
Apr 14, 2009	1.243	1.243	1.068	1.131	747,573	-0.14(-10.68%)
Apr 13, 2009	1.406	1.406	1.178	1.267	806,482	-0.12(-8.69%)
Apr 09, 2009	1.313	1.400	1.290	1.387	724,103	+0.11(+8.43%)
Apr 08, 2009	1.163	1.341	1.163	1.279	866,705	+0.13(+11.21%)
Apr 07, 2009	1.011	1.163	0.9727	1.150	669,403	+0.10(+9.46%)
Apr 06, 2009	0.9410	1.102	0.9410	1.051	969,603	+0.11(+11.43%)
Apr 03, 2009	0.9474	1.011	0.9431	0.9431	762,356	-0.00(-0.45%)
Apr 02, 2009	0.9516	0.9896	0.9114	0.9474	1,470,116	+0.05(+5.66%)
Apr 01, 2009	0.8564	0.9008	0.8099	0.8966	631,146	+0.01(+1.19%)
Mar 31, 2009	0.8860	0.9220	0.8564	0.8860	960,920	+0.02(+2.70%)
Mar 30, 2009	0.8226	0.8755	0.7634	0.8628	1,688,699	+0.02(+2.51%)
Mar 26, 2009	0.8416	0.8966	0.8141	0.8416	1,452,127	+0.03(+3.38%)
Mar 25, 2009	0.7909	0.8480	0.7866	0.8141	678,090	+0.04(+4.62%)
Mar 24, 2009	0.9199	0.9262	0.7613	0.7782	1,750,591	-0.14(-15.21%)
Mar 23, 2009	0.8437	0.9177	0.7084	0.9177	1,001,675	+0.24(+35.63%)
Mar 20, 2009	0.6915	0.7401	0.6344	0.6767	1,516,588	-0.04(-5.04%)
Mar 19, 2009	0.7042	0.7380	0.6873	0.7126	777,701	+0.01(+2.12%)
Mar 18, 2009	0.6767	0.7169	0.6661	0.6978	1,674,114	+0.01(+0.92%)
Mar 17, 2009	0.6471	0.7136	0.6428	0.6915	1,339,053	+0.05(+8.28%)
Mar 16, 2009	0.6576	0.7126	0.6090	0.6386	2,237,694	+0.00(+0.00%)
Mar 13, 2009	0.5054	0.6703	0.5054	0.6386	1,224,991	+0.00(+0.67%)
Mar 12, 2009	0.5477	0.6703	0.5477	0.6344	1,003,666	+0.08(+15.38%)
Mar 11, 2009	0.5709	0.6323	0.5456	0.5498	696,969	-0.02(-2.99%)
Mar 10, 2009	0.5498	0.6302	0.5096	0.5667	772,003	+0.04(+6.77%)
Mar 09, 2009	0.5879	0.6006	0.5287	0.5308	422,178	-0.04(-7.72%)
Mar 06, 2009	0.5265	0.5942	0.5139	0.5752	920,701	+0.07(+12.86%)
Mar 05, 2009	0.5498	0.6703	0.5012	0.5096	705,509	-0.03(-4.74%)
Mar 04, 2009	0.5519	0.6069	0.5012	0.5350	824,532	-0.12(-18.65%)
Mar 02, 2009	0.7634	0.7824	0.6323	0.6576	537,347	-0.14(-17.07%)
Feb 27, 2009	0.8543	0.8733	0.7930	0.7930	353,442	-0.08(-9.42%)
Feb 26, 2009	0.8839	0.9199	0.8501	0.8755	243,929	+0.07(+8.09%)
Feb 25, 2009	0.8797	0.9326	0.7465	0.8099	641,247	-0.07(-8.37%)
Feb 24, 2009	0.8797	0.9135	0.8501	0.8839	503,828	-0.01(-0.95%)
Feb 23, 2009	1.007	1.117	0.8924	0.8924	357,121	-0.10(-9.83%)
Feb 20, 2009	1.015	1.045	0.9389	0.9896	328,204	-0.03(-2.90%)
Feb 19, 2009	1.097	1.102	1.019	1.019	328,067	-0.06(-5.86%)
Feb 18, 2009	1.131	1.131	1.011	1.083	398,221	-0.06(-5.36%)
Feb 17, 2009	1.184	1.184	1.131	1.144	206,197	-0.04(-3.39%)
Feb 13, 2009	1.231	1.239	1.178	1.184	327,263	-0.02(-1.93%)
Feb 12, 2009	1.199	1.231	1.184	1.207	253,061	-0.02(-1.55%)
Feb 11, 2009	1.339	1.349	1.205	1.226	443,028	-0.10(-7.50%)
Feb 10, 2009	1.548	1.550	1.313	1.326	400,869	-0.23(-14.69%)
Feb 09, 2009	1.552	1.584	1.523	1.554	379,206	-0.02(-1.08%)
Feb 06, 2009	1.512	1.584	1.508	1.571	550,758	+0.06(+4.06%)
Feb 05, 2009	1.580	1.582	1.504	1.510	397,020	-0.08(-5.05%)
Feb 04, 2009	1.728	1.728	1.558	1.590	335,288	-0.14(-8.18%)
Feb 03, 2009	1.795	1.795	1.666	1.732	165,608	-0.04(-2.15%)
Feb 02, 2009	1.774	1.808	1.645	1.770	271,551	-0.02(-1.30%)
Jan 30, 2009	1.821	1.958	1.791	1.793	202,598	-0.03(-1.40%)
Jan 29, 2009	1.910	1.937	1.819	1.819	265,332	-0.12(-6.01%)
Jan 28, 2009	2.015	2.077	1.933	1.935	454,079	-0.06(-2.97%)
Jan 27, 2009	1.981	2.098	1.981	1.994	245,036	+0.01(+0.64%)
Jan 26, 2009	2.079	2.123	1.969	1.981	218,861	-0.04(-2.19%)
Jan 23, 2009	2.028	2.070	2.009	2.026	133,035	-0.07(-3.33%)
Jan 22, 2009	2.085	2.159	2.024	2.096	185,380	-0.04(-2.07%)
Jan 21, 2009	2.085	2.165	2.068	2.140	570,885	+0.08(+4.01%)
Jan 20, 2009	2.140	2.191	2.011	2.058	218,005	-0.12(-5.35%)
Jan 16, 2009	2.032	2.182	2.032	2.174	183,039	+0.17(+8.32%)
Jan 15, 2009	2.038	2.038	1.907	2.007	273,556	-0.03(-1.56%)
Jan 14, 2009	2.032	2.121	1.958	2.038	273,570	-0.04(-2.13%)
Jan 13, 2009	1.916	2.142	1.916	2.083	303,798	+0.13(+6.49%)
Jan 12, 2009	2.153	2.320	1.956	1.956	328,090	-0.20(-9.14%)
Jan 09, 2009	2.326	2.400	2.127	2.153	160,647	-0.17(-7.29%)
Jan 08, 2009	2.225	2.343	2.161	2.322	207,417	+0.09(+4.08%)
Jan 07, 2009	2.225	2.396	2.136	2.231	311,596	-0.04(-1.86%)
Jan 06, 2009	2.220	2.309	2.030	2.273	297,574	+0.08(+3.66%)
Jan 05, 2009	2.220	2.220	2.053	2.193	387,723	+0.00(+0.19%)
Jan 02, 2009	2.089	2.195	1.926	2.189	371,190	+0.10(+4.97%)
Dec 31, 2008	1.935	2.104	1.812	2.085	423,492	+0.15(+7.52%)
Dec 30, 2008	1.742	1.960	1.742	1.939	347,333	+0.22(+12.52%)
Dec 29, 2008	1.850	1.990	1.696	1.723	333,661	-0.29(-14.21%)
Dec 26, 2008	2.009	2.066	1.994	2.009	183,105	+0.02(+0.96%)
Dec 24, 2008	2.009	2.045	1.963	1.990	79,772	-0.04(-1.77%)
Dec 23, 2008	2.009	2.117	1.990	2.026	154,495	+0.04(+1.81%)
Dec 22, 2008	2.058	2.102	1.812	1.990	303,230	-0.07(-3.29%)
Dec 19, 2008	2.170	2.220	2.047	2.058	541,390	-0.01(-0.51%)
Dec 18, 2008	2.113	2.216	1.994	2.068	232,858	-0.04(-1.71%)
Dec 17, 2008	2.045	2.104	1.948	2.104	263,209	+0.02(+1.01%)
Dec 16, 2008	1.926	2.132	1.868	2.083	359,529	+0.21(+10.92%)
Dec 15, 2008	1.922	2.083	1.830	1.878	129,356	-0.04(-1.99%)
Dec 12, 2008	1.702	1.922	1.558	1.916	239,176	+0.18(+10.08%)
Dec 11, 2008	1.840	1.922	1.719	1.740	178,584	-0.16(-8.35%)
Dec 10, 2008	1.865	1.984	1.861	1.899	339,497	+0.05(+2.75%)
Dec 09, 2008	1.893	2.072	1.848	1.848	225,708	-0.08(-4.27%)
Dec 08, 2008	2.051	2.129	1.931	1.931	689,658	-0.08(-3.79%)
Dec 05, 2008	2.007	2.009	1.840	2.007	835,882	-0.04(-2.17%)
Dec 04, 2008	2.127	2.167	1.990	2.051	378,950	-0.11(-4.90%)
Dec 03, 2008	2.105	2.176	1.958	2.157	219,353	+0.12(+5.70%)
Dec 02, 2008	1.967	2.098	1.863	2.041	246,790	+0.11(+5.93%)
Dec 01, 2008	2.129	2.140	1.903	1.926	374,434	-0.24(-11.12%)
Nov 28, 2008	2.083	2.176	2.015	2.167	117,372	+0.07(+3.54%)
Nov 26, 2008	1.871	2.146	1.871	2.093	518,895	+0.16(+8.55%)
Nov 25, 2008	1.876	2.009	1.797	1.929	889,258	+0.10(+5.19%)
Nov 24, 2008	1.647	1.833	1.575	1.833	616,888	+0.26(+16.85%)
Nov 21, 2008	1.444	1.588	1.277	1.569	753,149	+0.12(+8.64%)
Nov 20, 2008	1.341	1.561	1.288	1.444	442,597	+0.08(+6.06%)
Nov 19, 2008	1.578	1.692	1.362	1.362	464,261	-0.24(-15.15%)
Nov 18, 2008	1.660	1.738	1.497	1.605	381,107	-0.05(-2.82%)
Nov 17, 2008	1.554	1.709	1.516	1.652	230,972	+0.09(+5.97%)
Nov 14, 2008	1.692	1.747	1.546	1.558	303,798	-0.17(-9.90%)
Nov 13, 2008	1.506	1.732	1.468	1.730	347,087	+0.25(+16.86%)
Nov 12, 2008	1.529	1.622	1.480	1.480	360,715	-0.09(-5.66%)
Nov 11, 2008	1.871	1.871	1.512	1.569	451,545	-0.34(-17.74%)
Nov 10, 2008	2.098	2.098	1.819	1.907	373,744	-0.13(-6.53%)
Nov 07, 2008	2.165	2.165	2.013	2.041	244,468	-0.08(-3.88%)
Nov 06, 2008	2.024	2.153	1.956	2.123	122,267	-0.01(-0.69%)
Nov 05, 2008	2.220	2.220	2.119	2.138	185,848	-0.07(-3.25%)
Nov 04, 2008	2.184	2.242	2.115	2.210	208,528	+0.03(+1.16%)
Nov 03, 2008	2.119	2.261	2.053	2.184	222,786	-0.04(-1.62%)
Oct 31, 2008	2.138	2.220	2.029	2.220	362,891	+0.06(+2.94%)
Oct 30, 2008	2.167	2.167	2.007	2.157	350,387	+0.08(+3.66%)
Oct 29, 2008	2.011	2.115	1.778	2.081	574,238	+0.05(+2.50%)
Oct 28, 2008	2.011	2.093	1.874	2.030	579,104	+0.08(+4.35%)
Oct 27, 2008	1.903	2.000	1.846	1.945	247,145	+0.03(+1.66%)
Oct 24, 2008	1.713	1.943	1.696	1.914	238,784	+0.03(+1.34%)
Oct 23, 2008	1.770	1.888	1.694	1.888	308,588	+0.00(+0.22%)
Oct 22, 2008	1.880	2.003	1.850	1.884	272,378	-0.05(-2.52%)
Oct 21, 2008	1.924	2.024	1.903	1.933	190,014	-0.04(-1.83%)
Oct 20, 2008	2.009	2.011	1.844	1.969	289,913	-0.01(-0.53%)
Oct 17, 2008	2.043	2.104	1.821	1.979	279,060	-0.12(-5.84%)
Oct 16, 2008	1.865	2.104	1.861	2.102	446,584	+0.25(+13.73%)
Oct 15, 2008	1.937	2.005	1.844	1.848	244,170	-0.15(-7.71%)
Oct 14, 2008	2.081	2.081	1.903	2.003	338,589	-0.01(-0.32%)
Oct 13, 2008	1.586	2.009	1.491	2.009	624,530	+0.48(+31.22%)
Oct 10, 2008	1.379	1.531	1.083	1.531	716,390	+0.05(+3.43%)
Oct 09, 2008	1.781	1.812	1.480	1.480	445,563	-0.30(-16.67%)
Oct 08, 2008	1.931	2.051	1.607	1.776	345,356	-0.29(-14.20%)
Oct 07, 2008	1.470	2.201	1.468	2.070	324,998	+0.00(+0.00%)
Oct 06, 2008	2.309	2.349	2.007	2.070	695,370	-0.30(-12.51%)
Oct 03, 2008	2.457	2.457	2.339	2.366	269,848	-0.02(-0.89%)
Oct 02, 2008	2.400	2.400	2.318	2.387	111,721	+0.00(+0.09%)
Oct 01, 2008	2.538	2.538	2.335	2.385	84,804	-0.05(-2.17%)
Sep 30, 2008	2.485	2.485	2.345	2.438	224,493	+0.01(+0.35%)
Sep 29, 2008	2.337	2.430	2.220	2.430	293,607	+0.02(+0.70%)
Sep 26, 2008	2.307	2.430	2.305	2.413	178,371	+0.03(+1.42%)
Sep 25, 2008	2.326	2.390	2.201	2.379	135,177	+0.10(+4.17%)
Sep 24, 2008	2.453	2.453	2.280	2.284	86,265	-0.14(-5.92%)
Sep 23, 2008	2.525	2.525	2.275	2.428	259,099	-0.09(-3.45%)
Sep 22, 2008	2.508	2.538	2.417	2.514	394,996	+0.01(+0.25%)
Sep 19, 2008	2.616	2.622	2.066	2.508	1,506,265	+0.04(+1.63%)
Sep 18, 2008	2.083	2.495	2.007	2.468	788,389	+0.40(+19.57%)
Sep 17, 2008	2.081	2.102	2.007	2.064	485,972	-0.09(-4.03%)
Sep 16, 2008	1.950	2.151	1.918	2.151	537,361	+0.13(+6.27%)
Sep 15, 2008	2.034	2.115	1.924	2.024	239,824	-0.11(-5.34%)
Sep 12, 2008	2.136	2.155	2.064	2.138	178,726	-0.01(-0.59%)
Sep 11, 2008	2.233	2.233	2.115	2.151	435,934	-0.10(-4.33%)
Sep 10, 2008	2.070	2.254	2.009	2.248	535,247	+0.24(+12.01%)
Sep 09, 2008	2.349	2.349	2.005	2.007	1,210,969	-0.34(-14.66%)
Sep 08, 2008	2.567	2.637	2.351	2.351	945,698	-0.14(-5.52%)
Sep 05, 2008	2.400	2.538	2.400	2.489	285,780	+0.06(+2.53%)
Sep 04, 2008	2.487	2.514	2.383	2.428	164,728	-0.08(-3.37%)
Sep 03, 2008	2.387	2.578	2.320	2.512	379,641	+0.15(+6.45%)
Sep 02, 2008	2.400	2.419	2.328	2.360	353,130	-0.01(-0.27%)
Aug 29, 2008	2.392	2.453	2.339	2.366	683,349	-0.07(-2.70%)
Aug 28, 2008	2.409	2.464	2.409	2.432	221,518	+0.05(+1.95%)
Aug 27, 2008	2.421	2.485	2.373	2.385	243,002	-0.04(-1.74%)
Aug 26, 2008	2.341	2.428	2.341	2.428	132,997	+0.08(+3.33%)
Aug 25, 2008	2.436	2.436	2.328	2.349	110,345	-0.06(-2.54%)
Aug 22, 2008	2.356	2.419	2.320	2.411	128,348	+0.09(+3.92%)
Aug 21, 2008	2.385	2.402	2.290	2.320	217,399	-0.11(-4.61%)
Aug 20, 2008	2.366	2.468	2.360	2.432	186,080	+0.07(+3.05%)
Aug 19, 2008	2.379	2.436	2.265	2.360	283,544	-0.02(-0.80%)
Aug 18, 2008	2.377	2.379	2.355	2.379	116,375	+0.04(+1.53%)
Aug 15, 2008	2.440	2.474	2.321	2.343	328,648	-0.06(-2.64%)
Aug 14, 2008	2.212	2.425	2.212	2.406	299,007	+0.16(+7.26%)
Aug 13, 2008	2.115	2.254	2.009	2.244	302,701	+0.13(+5.99%)
Aug 12, 2008	2.121	2.132	2.081	2.117	427,356	-0.00(-0.20%)
Aug 11, 2008	2.019	2.170	2.019	2.121	463,187	+0.10(+5.03%)
Aug 08, 2008	2.026	2.026	1.939	2.019	716,121	+0.09(+4.71%)
Aug 07, 2008	1.920	1.975	1.920	1.929	227,841	-0.04(-2.04%)
Aug 06, 2008	1.954	2.053	1.888	1.969	304,540	+0.01(+0.32%)
Aug 05, 2008	1.933	1.967	1.895	1.962	484,208	+0.06(+3.11%)
Aug 04, 2008	2.007	2.007	1.888	1.903	274,776	-0.10(-5.06%)
Aug 01, 2008	2.064	2.081	1.979	2.005	529,421	-0.06(-2.87%)
Jul 31, 2008	2.074	2.079	2.005	2.064	380,483	-0.05(-2.20%)
Jul 30, 2008	1.943	2.132	1.831	2.110	812,951	+0.24(+12.77%)
Jul 29, 2008	1.871	1.897	1.717	1.871	317,190	+0.15(+8.72%)
Jul 28, 2008	1.783	1.874	1.711	1.721	293,413	-0.07(-3.90%)
Jul 25, 2008	1.770	1.835	1.715	1.791	404,742	+0.05(+2.67%)
Jul 24, 2008	1.745	1.783	1.726	1.745	253,633	+0.01(+0.37%)
Jul 23, 2008	1.734	1.745	1.719	1.738	344,732	+0.01(+0.49%)
Jul 22, 2008	1.702	1.734	1.666	1.730	449,677	+0.03(+1.49%)
Jul 21, 2008	1.740	1.740	1.698	1.704	190,454	+0.00(+0.00%)
Jul 18, 2008	1.721	1.721	1.679	1.704	261,615	-0.01(-0.49%)
Jul 17, 2008	1.692	1.730	1.427	1.713	600,370	+0.03(+1.63%)
Jul 16, 2008	1.603	1.711	1.525	1.685	444,801	+0.07(+4.46%)
Jul 15, 2008	1.630	1.698	1.542	1.613	475,591	-0.05(-2.93%)
Jul 14, 2008	1.673	1.713	1.586	1.662	681,675	-0.03(-1.75%)
Jul 11, 2008	1.745	1.753	1.641	1.692	425,431	-0.09(-5.10%)
Jul 10, 2008	1.719	1.869	1.656	1.783	353,258	+0.06(+3.31%)
Jul 09, 2008	1.825	1.867	1.685	1.726	454,633	-0.08(-4.67%)
Jul 08, 2008	1.728	1.812	1.728	1.810	510,685	+0.09(+5.16%)
Jul 07, 2008	1.893	1.893	1.719	1.721	484,293	-0.15(-8.02%)
Jul 04, 2008	1.912	1.912	1.819	1.871	281,775	+0.00(+0.00%)
Jul 03, 2008	1.912	1.912	1.819	1.871	281,775	-0.03(-1.78%)
Jul 02, 2008	1.924	1.945	1.903	1.905	296,676	-0.03(-1.42%)
Jul 01, 2008	2.000	2.009	1.903	1.933	386,725	-0.07(-3.38%)
Jun 30, 2008	1.988	2.155	1.962	2.000	479,814	+0.04(+1.83%)
Jun 27, 2008	1.943	2.038	1.943	1.964	2,040,226	+0.01(+0.32%)
Jun 26, 2008	2.102	2.102	1.956	1.958	498,584	-0.12(-5.61%)
Jun 25, 2008	2.041	2.110	2.041	2.074	327,669	+0.07(+3.59%)
Jun 24, 2008	1.975	2.068	1.967	2.003	343,370	+0.00(+0.11%)
Jun 23, 2008	2.096	2.115	2.000	2.000	440,134	-0.12(-5.49%)
Jun 20, 2008	2.189	2.203	2.079	2.117	1,069,663	-0.09(-4.03%)
Jun 19, 2008	2.292	2.313	2.178	2.206	461,135	-0.09(-3.87%)
Jun 18, 2008	2.400	2.421	2.282	2.294	420,211	-0.10(-4.24%)
Jun 17, 2008	2.540	2.540	2.396	2.396	258,196	-0.14(-5.58%)
Jun 16, 2008	2.497	2.540	2.495	2.538	412,914	+0.04(+1.61%)
Jun 13, 2008	2.453	2.497	2.411	2.497	257,790	+0.07(+2.70%)
Jun 12, 2008	2.472	2.491	2.406	2.432	281,042	-0.07(-2.63%)
Jun 11, 2008	2.626	2.628	2.497	2.497	225,552	-0.10(-3.98%)
Jun 10, 2008	2.581	2.625	2.559	2.601	217,730	+0.05(+1.99%)
Jun 09, 2008	2.609	2.620	2.523	2.550	392,310	-0.03(-1.07%)
Jun 06, 2008	2.626	2.639	2.572	2.578	157,800	-0.06(-2.32%)
Jun 05, 2008	2.633	2.639	2.588	2.639	305,079	+0.05(+1.96%)
Jun 04, 2008	2.546	2.658	2.546	2.588	314,504	+0.04(+1.49%)
Jun 03, 2008	2.557	2.707	2.529	2.550	407,480	+0.01(+0.33%)
Jun 02, 2008	2.548	2.681	2.495	2.542	498,404	+0.01(+0.50%)
May 30, 2008	2.802	2.844	2.529	2.529	1,213,944	-0.26(-9.33%)
May 29, 2008	2.804	2.875	2.707	2.789	291,356	+0.01(+0.46%)
May 28, 2008	2.886	2.886	2.667	2.777	544,469	-0.07(-2.45%)
May 27, 2008	2.768	2.859	2.677	2.846	487,097	+0.10(+3.78%)
May 26, 2008	2.673	2.743	2.603	2.743	337,406	+0.00(+0.00%)
May 23, 2008	2.673	2.743	2.603	2.743	337,406	+0.06(+2.13%)
May 22, 2008	2.614	2.686	2.584	2.686	441,642	+0.10(+3.93%)
May 21, 2008	2.652	2.673	2.578	2.584	279,661	-0.06(-2.16%)
May 20, 2008	2.624	2.696	2.603	2.641	308,021	-0.00(-0.16%)
May 19, 2008	2.656	2.696	2.622	2.645	172,706	-0.02(-0.64%)
May 16, 2008	2.669	2.669	2.538	2.662	254,375	+0.04(+1.53%)
May 15, 2008	2.582	2.658	2.571	2.622	228,834	+0.04(+1.39%)
May 14, 2008	2.576	2.635	2.542	2.586	149,548	+0.02(+0.66%)
May 13, 2008	2.607	2.620	2.542	2.569	120,862	-0.03(-1.14%)
May 12, 2008	2.557	2.622	2.474	2.599	239,384	+0.05(+1.99%)
May 09, 2008	2.476	2.552	2.474	2.548	195,746	+0.02(+0.84%)
May 08, 2008	2.554	2.593	2.495	2.527	270,146	+0.01(+0.50%)
May 07, 2008	2.673	2.683	2.514	2.514	219,745	-0.16(-6.01%)
May 06, 2008	2.612	2.686	2.603	2.675	204,021	+0.04(+1.61%)
May 05, 2008	2.660	2.660	2.535	2.633	168,630	-0.04(-1.50%)
May 02, 2008	2.688	2.688	2.645	2.673	110,544	+0.01(+0.48%)

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.