Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3.524	3.541	3.495	3.535	486,399	+0.01(+0.32%)
Apr 29, 2019	3.501	3.552	3.501	3.524	585,031	+0.02(+0.65%)
Apr 26, 2019	3.495	3.518	3.487	3.501	204,098	+0.01(+0.16%)
Apr 25, 2019	3.512	3.518	3.478	3.495	249,175	-0.01(-0.32%)
Apr 24, 2019	3.518	3.523	3.495	3.507	509,648	-0.01(-0.32%)
Apr 23, 2019	3.467	3.518	3.467	3.518	491,857	+0.05(+1.31%)
Apr 22, 2019	3.450	3.478	3.444	3.473	334,717	+0.02(+0.49%)
Apr 18, 2019	3.473	3.475	3.450	3.456	269,726	-0.02(-0.65%)
Apr 17, 2019	3.444	3.478	3.439	3.478	371,852	+0.03(+0.82%)
Apr 16, 2019	3.433	3.456	3.427	3.450	519,127	+0.01(+0.33%)
Apr 15, 2019	3.450	3.478	3.421	3.439	619,411	+0.00(+0.00%)
Apr 12, 2019	3.456	3.456	3.433	3.439	362,098	+0.00(+0.00%)
Apr 11, 2019	3.450	3.461	3.433	3.439	272,442	-0.01(-0.33%)
Apr 10, 2019	3.410	3.461	3.410	3.450	541,885	+0.04(+1.17%)
Apr 09, 2019	3.433	3.467	3.387	3.410	1,146,369	-0.03(-0.99%)
Apr 08, 2019	3.461	3.473	3.433	3.444	540,826	-0.02(-0.49%)
Apr 05, 2019	3.450	3.478	3.444	3.461	401,158	+0.02(+0.66%)
Apr 04, 2019	3.439	3.456	3.422	3.439	437,519	+0.01(+0.17%)
Apr 03, 2019	3.439	3.450	3.416	3.433	701,823	+0.01(+0.17%)
Apr 02, 2019	3.399	3.464	3.387	3.427	876,397	+0.03(+0.84%)
Apr 01, 2019	3.416	3.439	3.399	3.399	554,075	-0.01(-0.17%)
Mar 29, 2019	3.421	3.444	3.404	3.404	551,064	-0.03(-0.83%)
Mar 28, 2019	3.416	3.444	3.416	3.433	298,789	+0.02(+0.50%)
Mar 27, 2019	3.433	3.439	3.416	3.416	531,161	+0.00(+0.00%)
Mar 26, 2019	3.399	3.427	3.395	3.416	428,678	+0.03(+0.84%)
Mar 25, 2019	3.410	3.416	3.387	3.387	394,201	-0.02(-0.67%)
Mar 22, 2019	3.427	3.439	3.393	3.410	474,704	-0.02(-0.66%)
Mar 21, 2019	3.421	3.444	3.416	3.433	209,420	+0.01(+0.17%)
Mar 20, 2019	3.450	3.456	3.416	3.427	333,674	-0.02(-0.50%)
Mar 19, 2019	3.473	3.478	3.421	3.444	663,700	+0.00(+0.00%)
Mar 18, 2019	3.416	3.456	3.416	3.444	568,432	+0.03(+1.00%)
Mar 15, 2019	3.450	3.478	3.396	3.410	1,540,412	-0.03(-0.83%)
Mar 14, 2019	3.422	3.455	3.405	3.439	1,147,425	+0.02(+0.48%)
Mar 13, 2019	3.372	3.461	3.350	3.422	1,485,703	+0.07(+2.14%)
Mar 12, 2019	3.367	3.378	3.350	3.350	609,499	-0.01(-0.33%)
Mar 11, 2019	3.356	3.367	3.334	3.361	839,625	+0.01(+0.16%)
Mar 08, 2019	3.339	3.367	3.323	3.356	756,251	+0.03(+1.00%)
Mar 07, 2019	3.416	3.428	3.317	3.323	966,356	-0.10(-2.90%)
Mar 06, 2019	3.450	3.455	3.411	3.422	513,618	-0.03(-0.80%)
Mar 05, 2019	3.483	3.521	3.433	3.450	327,726	-0.02(-0.64%)
Mar 04, 2019	3.416	3.488	3.416	3.472	549,508	+0.06(+1.78%)
Mar 01, 2019	3.461	3.466	3.400	3.411	614,748	-0.03(-0.96%)
Feb 28, 2019	3.477	3.488	3.444	3.444	670,720	-0.04(-1.03%)
Feb 27, 2019	3.499	3.510	3.477	3.480	335,368	-0.02(-0.55%)
Feb 26, 2019	3.599	3.599	3.488	3.499	947,085	-0.10(-2.91%)
Feb 25, 2019	3.643	3.665	3.483	3.604	1,159,050	-0.04(-1.06%)
Feb 22, 2019	3.538	3.665	3.532	3.643	1,544,933	+0.10(+2.96%)
Feb 21, 2019	3.494	3.549	3.488	3.538	738,033	+0.05(+1.42%)
Feb 20, 2019	3.433	3.505	3.428	3.488	493,425	+0.04(+1.28%)
Feb 19, 2019	3.444	3.450	3.411	3.444	564,954	+0.01(+0.16%)
Feb 15, 2019	3.433	3.444	3.428	3.439	298,405	+0.01(+0.16%)
Feb 14, 2019	3.416	3.433	3.405	3.433	376,168	+0.02(+0.48%)
Feb 13, 2019	3.450	3.450	3.411	3.416	345,790	+0.00(+0.00%)
Feb 12, 2019	3.416	3.439	3.406	3.416	493,192	+0.01(+0.16%)
Feb 11, 2019	3.416	3.428	3.400	3.411	242,955	+0.00(+0.00%)
Feb 08, 2019	3.428	3.428	3.345	3.411	283,548	-0.02(-0.64%)
Feb 07, 2019	3.433	3.444	3.389	3.433	297,396	-0.01(-0.16%)
Feb 06, 2019	3.477	3.477	3.428	3.439	361,607	-0.02(-0.64%)
Feb 05, 2019	3.444	3.466	3.428	3.461	393,498	+0.03(+0.97%)
Feb 04, 2019	3.405	3.444	3.383	3.428	550,929	+0.02(+0.65%)
Feb 01, 2019	3.400	3.411	3.372	3.405	517,997	+0.00(+0.00%)
Jan 31, 2019	3.372	3.411	3.356	3.405	565,218	+0.03(+0.98%)
Jan 30, 2019	3.339	3.411	3.339	3.372	549,398	+0.03(+0.99%)
Jan 29, 2019	3.328	3.356	3.328	3.339	367,559	+0.02(+0.50%)
Jan 28, 2019	3.334	3.345	3.323	3.323	439,960	-0.02(-0.50%)
Jan 25, 2019	3.367	3.378	3.323	3.339	616,379	-0.02(-0.49%)
Jan 24, 2019	3.361	3.394	3.356	3.356	301,424	-0.01(-0.16%)
Jan 23, 2019	3.372	3.389	3.356	3.361	365,593	-0.01(-0.16%)
Jan 22, 2019	3.389	3.422	3.350	3.367	570,719	-0.02(-0.65%)
Jan 18, 2019	3.428	3.450	3.378	3.389	466,542	-0.03(-0.97%)
Jan 17, 2019	3.361	3.439	3.350	3.422	1,005,172	+0.03(+0.98%)
Jan 16, 2019	3.345	3.400	3.328	3.389	703,223	-0.01(-0.32%)
Jan 15, 2019	3.350	3.416	3.334	3.400	795,216	+0.06(+1.65%)
Jan 14, 2019	3.334	3.372	3.323	3.345	533,206	+0.01(+0.33%)
Jan 11, 2019	3.356	3.367	3.328	3.334	364,174	-0.03(-0.82%)
Jan 10, 2019	3.345	3.389	3.328	3.361	570,846	+0.01(+0.16%)
Jan 09, 2019	3.295	3.367	3.251	3.356	1,546,979	+0.07(+2.18%)
Jan 08, 2019	3.185	3.290	3.163	3.284	1,276,136	+0.13(+4.02%)
Jan 07, 2019	3.124	3.168	3.085	3.157	572,739	+0.07(+2.14%)
Jan 04, 2019	3.019	3.107	3.019	3.091	503,503	+0.10(+3.51%)
Jan 03, 2019	3.019	3.047	2.980	2.986	379,582	-0.04(-1.28%)
Jan 02, 2019	2.925	3.052	2.903	3.025	586,359	+0.10(+3.59%)
Dec 31, 2018	2.997	3.025	2.903	2.920	1,234,388	-0.10(-3.47%)
Dec 28, 2018	2.920	3.030	2.920	3.025	1,502,899	+0.12(+3.98%)
Dec 27, 2018	2.865	2.939	2.843	2.909	1,289,364	+0.02(+0.57%)
Dec 26, 2018	2.876	2.914	2.851	2.892	1,037,881	+0.01(+0.38%)
Dec 24, 2018	2.815	2.925	2.798	2.881	795,023	+0.05(+1.75%)
Dec 21, 2018	2.842	2.892	2.793	2.831	2,129,968	-0.01(-0.19%)
Dec 20, 2018	2.931	2.969	2.831	2.837	1,030,657	-0.12(-4.10%)
Dec 19, 2018	2.865	3.003	2.848	2.958	1,242,475	+0.07(+2.49%)
Dec 18, 2018	2.947	3.008	2.842	2.887	1,743,628	-0.06(-2.06%)
Dec 17, 2018	3.074	3.074	2.925	2.947	1,390,320	-0.09(-2.91%)
Dec 14, 2018	3.057	3.078	3.020	3.036	836,198	-0.04(-1.22%)
Dec 13, 2018	3.062	3.105	3.041	3.073	745,358	+0.03(+0.88%)
Dec 12, 2018	3.062	3.089	3.046	3.046	608,118	-0.01(-0.35%)
Dec 11, 2018	3.137	3.137	3.046	3.057	684,014	-0.05(-1.55%)
Dec 10, 2018	3.100	3.110	3.057	3.105	578,086	+0.02(+0.52%)
Dec 07, 2018	3.100	3.116	3.084	3.089	569,940	+0.00(+0.00%)
Dec 06, 2018	3.105	3.108	3.046	3.089	571,006	-0.02(-0.69%)
Dec 04, 2018	3.137	3.169	3.100	3.110	859,400	-0.04(-1.19%)
Dec 03, 2018	3.153	3.169	3.132	3.148	286,914	+0.02(+0.51%)
Nov 30, 2018	3.153	3.169	3.126	3.132	327,818	-0.02(-0.51%)
Nov 29, 2018	3.175	3.185	3.143	3.148	396,379	-0.03(-0.84%)
Nov 28, 2018	3.169	3.191	3.148	3.175	331,392	+0.02(+0.68%)
Nov 27, 2018	3.148	3.175	3.148	3.153	317,141	+0.02(+0.51%)
Nov 26, 2018	3.185	3.207	3.132	3.137	549,812	-0.03(-1.01%)
Nov 23, 2018	3.164	3.175	3.132	3.169	227,152	+0.00(+0.00%)
Nov 21, 2018		3.169	3.169	3.169	0	+0.02(+0.68%)
Nov 20, 2018	3.185	3.186	3.137	3.148	575,289	-0.05(-1.67%)
Nov 19, 2018	3.169	3.212	3.148	3.201	522,954	+0.04(+1.18%)
Nov 16, 2018	3.153	3.191	3.153	3.164	343,722	+0.01(+0.34%)
Nov 15, 2018	3.196	3.196	3.153	3.153	275,689	-0.05(-1.50%)
Nov 14, 2018	3.212	3.233	3.185	3.201	488,827	-0.01(-0.33%)
Nov 13, 2018	3.207	3.244	3.191	3.212	435,560	+0.01(+0.17%)
Nov 12, 2018	3.244	3.252	3.207	3.207	441,802	-0.02(-0.66%)
Nov 09, 2018	3.217	3.239	3.196	3.228	450,189	+0.01(+0.33%)
Nov 08, 2018	3.223	3.249	3.207	3.217	473,867	-0.01(-0.17%)
Nov 07, 2018	3.228	3.298	3.217	3.223	497,110	-0.02(-0.49%)
Nov 06, 2018	3.169	3.247	3.169	3.239	564,755	+0.07(+2.19%)
Nov 05, 2018	3.191	3.207	3.126	3.169	760,845	-0.07(-2.15%)
Nov 02, 2018	3.260	3.287	3.228	3.239	904,120	+0.00(+0.00%)
Nov 01, 2018	3.185	3.260	3.169	3.239	1,179,431	+0.18(+5.76%)
Oct 31, 2018	3.089	3.121	3.057	3.062	532,942	-0.01(-0.17%)
Oct 30, 2018	3.041	3.078	3.036	3.068	364,666	+0.01(+0.35%)
Oct 29, 2018	3.089	3.100	3.046	3.057	299,719	-0.02(-0.52%)
Oct 26, 2018	3.062	3.100	3.030	3.073	505,760	-0.03(-0.86%)
Oct 25, 2018	3.062	3.121	3.057	3.100	463,745	+0.05(+1.58%)
Oct 24, 2018	3.020	3.068	3.020	3.052	522,237	+0.02(+0.71%)
Oct 23, 2018	3.020	3.041	2.998	3.030	435,306	-0.01(-0.18%)
Oct 22, 2018	3.030	3.046	3.025	3.036	555,549	+0.01(+0.18%)
Oct 19, 2018	3.041	3.062	2.977	3.030	998,237	-0.01(-0.35%)
Oct 18, 2018	3.078	3.078	3.036	3.041	399,375	-0.03(-0.87%)
Oct 17, 2018	3.089	3.089	3.036	3.068	736,979	-0.02(-0.78%)
Oct 16, 2018	3.089	3.110	3.052	3.092	875,097	+0.02(+0.78%)
Oct 15, 2018	3.084	3.110	3.068	3.068	469,904	-0.02(-0.52%)
Oct 12, 2018	3.121	3.148	3.062	3.084	832,643	-0.02(-0.52%)
Oct 11, 2018	3.132	3.159	3.100	3.100	757,417	-0.04(-1.19%)
Oct 10, 2018	3.185	3.212	3.126	3.137	1,045,862	-0.05(-1.51%)
Oct 09, 2018	3.137	3.201	3.132	3.185	825,659	+0.05(+1.53%)
Oct 08, 2018	3.148	3.169	3.126	3.137	622,853	+0.00(+0.00%)
Oct 05, 2018	3.132	3.137	3.105	3.137	712,705	+0.01(+0.17%)
Oct 04, 2018	3.164	3.164	3.126	3.132	563,020	-0.04(-1.18%)
Oct 03, 2018	3.180	3.190	3.153	3.169	373,172	-0.01(-0.17%)
Oct 02, 2018	3.137	3.185	3.137	3.175	484,157	+0.04(+1.37%)
Oct 01, 2018	3.148	3.156	3.126	3.132	682,221	-0.02(-0.68%)
Sep 28, 2018	3.175	3.185	3.153	3.153	803,641	-0.04(-1.17%)
Sep 27, 2018	3.207	3.217	3.180	3.191	327,588	+0.00(+0.00%)
Sep 26, 2018	3.196	3.217	3.191	3.191	327,120	-0.02(-0.50%)
Sep 25, 2018	3.217	3.223	3.196	3.207	457,093	-0.02(-0.50%)
Sep 24, 2018	3.233	3.239	3.212	3.223	254,592	+0.00(+0.00%)
Sep 21, 2018	3.239	3.265	3.220	3.223	626,821	-0.04(-1.15%)
Sep 20, 2018	3.239	3.271	3.233	3.260	372,895	+0.03(+0.83%)
Sep 19, 2018	3.255	3.255	3.223	3.233	378,531	-0.02(-0.49%)
Sep 18, 2018	3.228	3.255	3.191	3.249	939,418	+0.04(+1.16%)
Sep 17, 2018	3.244	3.265	3.207	3.212	768,137	-0.03(-0.99%)
Sep 14, 2018	3.276	3.308	3.239	3.244	861,271	-0.04(-1.14%)
Sep 13, 2018	3.256	3.287	3.250	3.281	1,057,344	+0.03(+0.80%)
Sep 12, 2018	3.245	3.271	3.245	3.256	691,401	+0.01(+0.16%)
Sep 11, 2018	3.240	3.260	3.232	3.250	507,004	+0.02(+0.48%)
Sep 10, 2018	3.261	3.261	3.230	3.235	566,913	+0.00(+0.00%)
Sep 07, 2018	3.271	3.271	3.224	3.235	607,448	-0.03(-0.80%)
Sep 06, 2018	3.271	3.271	3.256	3.261	369,347	-0.01(-0.32%)
Sep 05, 2018	3.276	3.297	3.261	3.271	580,182	+0.01(+0.16%)
Sep 04, 2018	3.266	3.276	3.256	3.266	426,225	+0.01(+0.32%)
Aug 31, 2018		3.256	3.256	3.256	0	-0.01(-0.16%)
Aug 30, 2018	3.235	3.271	3.235	3.261	489,023	+0.02(+0.64%)
Aug 29, 2018	3.230	3.261	3.224	3.240	394,142	+0.01(+0.16%)
Aug 28, 2018	3.281	3.281	3.224	3.235	377,224	-0.04(-1.27%)
Aug 27, 2018	3.193	3.287	3.193	3.276	986,179	+0.09(+2.77%)
Aug 24, 2018	3.188	3.204	3.178	3.188	351,680	+0.00(+0.00%)
Aug 23, 2018	3.209	3.219	3.188	3.188	338,620	-0.02(-0.49%)
Aug 22, 2018	3.204	3.214	3.193	3.204	248,347	-0.01(-0.16%)
Aug 21, 2018	3.204	3.224	3.193	3.209	486,259	+0.01(+0.16%)
Aug 20, 2018	3.178	3.209	3.178	3.204	294,576	+0.03(+0.98%)
Aug 17, 2018	3.193	3.193	3.152	3.172	419,860	-0.02(-0.49%)
Aug 16, 2018	3.178	3.196	3.172	3.188	317,920	+0.03(+0.82%)
Aug 15, 2018	3.188	3.188	3.152	3.162	371,637	-0.02(-0.49%)
Aug 14, 2018	3.162	3.188	3.136	3.178	642,245	+0.02(+0.49%)
Aug 13, 2018	3.136	3.167	3.136	3.162	274,850	+0.02(+0.66%)
Aug 10, 2018	3.152	3.172	3.136	3.141	346,095	-0.02(-0.66%)
Aug 09, 2018	3.141	3.167	3.136	3.162	436,846	+0.02(+0.66%)
Aug 08, 2018	3.157	3.178	3.141	3.141	461,896	-0.02(-0.66%)
Aug 07, 2018	3.167	3.178	3.157	3.162	375,356	+0.00(+0.00%)
Aug 06, 2018	3.136	3.183	3.126	3.162	562,851	+0.02(+0.66%)
Aug 03, 2018	3.141	3.146	3.115	3.141	424,289	-0.01(-0.16%)
Aug 02, 2018	3.157	3.162	3.115	3.146	1,074,959	+0.01(+0.17%)
Aug 01, 2018	3.121	3.141	3.115	3.141	483,255	+0.01(+0.33%)
Jul 31, 2018	3.110	3.131	3.100	3.131	540,837	+0.02(+0.67%)
Jul 30, 2018	3.110	3.131	3.089	3.110	505,384	-0.01(-0.17%)
Jul 27, 2018	3.095	3.162	3.095	3.115	1,650,743	+0.02(+0.50%)
Jul 26, 2018	3.095	3.095	3.084	3.100	789,654	+0.01(+0.34%)
Jul 25, 2018	3.084	3.095	3.069	3.089	374,960	-0.01(-0.17%)
Jul 24, 2018	3.100	3.105	3.079	3.095	606,208	+0.00(+0.00%)
Jul 23, 2018	3.115	3.136	3.095	3.095	353,755	-0.01(-0.33%)
Jul 20, 2018	3.105	3.121	3.082	3.105	578,151	+0.01(+0.34%)
Jul 19, 2018	3.100	3.121	3.089	3.095	279,318	-0.01(-0.33%)
Jul 18, 2018	3.095	3.110	3.079	3.105	274,334	+0.02(+0.50%)
Jul 17, 2018	3.074	3.110	3.074	3.089	475,164	+0.02(+0.51%)
Jul 16, 2018	3.079	3.089	3.069	3.074	245,005	+0.01(+0.17%)
Jul 13, 2018	3.110	3.110	3.069	3.069	451,282	-0.03(-1.01%)
Jul 12, 2018	3.131	3.146	3.095	3.100	532,453	-0.02(-0.50%)
Jul 11, 2018	3.126	3.141	3.115	3.115	159,901	-0.02(-0.66%)
Jul 10, 2018	3.121	3.152	3.105	3.136	783,649	+0.02(+0.50%)
Jul 09, 2018	3.131	3.152	3.110	3.121	580,460	+0.01(+0.33%)
Jul 06, 2018	3.131	3.141	3.090	3.110	385,061	-0.01(-0.33%)
Jul 05, 2018	3.152	3.152	3.121	3.121	312,917	-0.02(-0.66%)
Jul 03, 2018		3.141	3.141	3.141	0	+0.04(+1.17%)
Jul 02, 2018	3.027	3.110	3.027	3.105	774,470	+0.08(+2.57%)
Jun 29, 2018	3.058	3.058	3.027	3.027	788,710	-0.04(-1.19%)
Jun 28, 2018	3.115	3.115	3.058	3.063	596,807	-0.03(-1.01%)
Jun 27, 2018	3.131	3.154	3.095	3.095	475,553	-0.04(-1.16%)
Jun 26, 2018	3.167	3.203	3.131	3.131	479,928	-0.03(-0.99%)
Jun 25, 2018	3.224	3.230	3.152	3.162	1,012,346	-0.07(-2.09%)
Jun 22, 2018	3.245	3.271	3.227	3.230	465,064	-0.01(-0.32%)
Jun 21, 2018	3.261	3.276	3.240	3.240	669,098	-0.02(-0.64%)
Jun 20, 2018	3.287	3.292	3.256	3.261	407,589	-0.02(-0.48%)
Jun 19, 2018	3.297	3.307	3.276	3.276	391,450	-0.03(-0.79%)
Jun 18, 2018	3.287	3.313	3.271	3.302	530,412	+0.02(+0.47%)
Jun 15, 2018		3.292	3.370	3.287	1,097,928	+0.01(+0.32%)
Jun 14, 2018	3.256	3.291	3.246	3.276	983,243	+0.02(+0.46%)
Jun 13, 2018	3.256	3.276	3.251	3.261	552,644	+0.00(+0.00%)
Jun 12, 2018	3.261	3.291	3.251	3.261	448,007	-0.01(-0.15%)
Jun 11, 2018	3.246	3.286	3.239	3.266	572,974	+0.02(+0.62%)
Jun 08, 2018	3.241	3.296	3.241	3.246	802,707	+0.00(+0.00%)
Jun 07, 2018	3.241	3.276	3.241	3.246	587,955	-0.02(-0.54%)
Jun 06, 2018	3.226	3.276	3.226	3.264	828,233	+0.03(+1.02%)
Jun 05, 2018	3.185	3.231	3.175	3.231	839,494	+0.03(+0.95%)
Jun 04, 2018	3.130	3.201	3.130	3.201	685,083	+0.08(+2.59%)
Jun 01, 2018	3.160	3.175	3.120	3.120	487,805	-0.03(-0.96%)
May 31, 2018	3.135	3.170	3.130	3.150	675,642	+0.02(+0.65%)
May 30, 2018	3.105	3.140	3.105	3.130	725,985	+0.04(+1.14%)
May 29, 2018	3.079	3.105	3.069	3.095	413,208	+0.01(+0.33%)
May 25, 2018		3.084	3.084	3.084	0	+0.01(+0.33%)
May 24, 2018	3.084	3.095	3.074	3.074	436,729	-0.02(-0.65%)
May 23, 2018	3.079	3.100	3.079	3.095	361,776	+0.02(+0.49%)
May 22, 2018	3.095	3.105	3.079	3.079	430,317	-0.01(-0.33%)
May 21, 2018	3.090	3.114	3.079	3.090	562,410	+0.01(+0.33%)
May 18, 2018	3.090	3.092	3.059	3.079	703,232	-0.02(-0.49%)
May 17, 2018	3.079	3.115	3.079	3.095	535,982	+0.01(+0.16%)
May 16, 2018	3.100	3.125	3.079	3.090	537,131	-0.01(-0.16%)
May 15, 2018	3.095	3.105	3.069	3.095	518,541	-0.01(-0.32%)
May 14, 2018	3.084	3.120	3.079	3.105	574,739	+0.03(+0.82%)
May 11, 2018	3.084	3.110	3.079	3.079	522,853	-0.01(-0.33%)
May 10, 2018	3.054	3.112	3.034	3.090	734,025	+0.06(+2.00%)
May 09, 2018	3.004	3.059	2.999	3.029	767,863	+0.03(+1.01%)
May 08, 2018	2.999	3.019	2.983	2.999	525,658	-0.01(-0.17%)
May 07, 2018	3.019	3.039	2.983	3.004	1,082,213	-0.01(-0.34%)
May 04, 2018	3.014	3.074	3.014	3.014	879,291	-0.01(-0.33%)
May 03, 2018	3.175	3.175	3.024	3.024	1,216,282	-0.13(-4.01%)
May 02, 2018	3.155	3.165	3.120	3.150	704,213	+0.01(+0.16%)

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.