Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.542	3.546	3.508	3.516	756,054	-0.03(-0.84%)
May 28, 2015	3.538	3.546	3.512	3.546	716,922	+0.01(+0.32%)
May 27, 2015	3.534	3.542	3.505	3.534	805,161	+0.01(+0.32%)
May 26, 2015	3.542	3.542	3.475	3.523	1,246,957	+0.00(+0.00%)
May 22, 2015	3.490	3.523	3.523	3.523	1,539,823	+0.06(+1.72%)
May 21, 2015	3.546	3.564	3.452	3.464	2,229,668	-0.14(-3.93%)
May 20, 2015	3.628	3.631	3.587	3.605	1,293,511	+0.01(+0.21%)
May 19, 2015	3.602	3.602	3.566	3.598	928,433	+0.02(+0.63%)
May 18, 2015	3.546	3.587	3.538	3.575	1,271,811	+0.03(+0.84%)
May 15, 2015	3.520	3.546	3.501	3.546	1,391,784	+0.04(+1.28%)
May 14, 2015	3.497	3.516	3.490	3.501	709,066	+0.01(+0.21%)
May 13, 2015	3.490	3.497	3.475	3.493	429,151	+0.00(+0.11%)
May 12, 2015	3.471	3.493	3.452	3.490	897,347	+0.01(+0.32%)
May 11, 2015	3.430	3.486	3.430	3.478	841,263	+0.06(+1.86%)
May 08, 2015	3.437	3.437	3.400	3.415	837,640	+0.01(+0.33%)
May 07, 2015	3.415	3.426	3.400	3.404	709,597	-0.01(-0.33%)
May 06, 2015	3.434	3.434	3.393	3.415	515,727	-0.00(-0.11%)
May 05, 2015	3.426	3.449	3.389	3.419	765,544	-0.02(-0.54%)
May 04, 2015	3.482	3.482	3.426	3.437	856,875	-0.04(-1.29%)
May 01, 2015	3.419	3.482	3.404	3.482	939,032	+0.07(+2.08%)
Apr 30, 2015	3.430	3.471	3.389	3.411	989,506	-0.02(-0.65%)
Apr 29, 2015	3.441	3.460	3.404	3.434	968,208	-0.01(-0.43%)
Apr 28, 2015	3.471	3.478	3.441	3.449	493,957	-0.01(-0.43%)
Apr 27, 2015	3.456	3.482	3.437	3.464	813,486	+0.01(+0.22%)
Apr 24, 2015	3.456	3.478	3.445	3.456	515,858	-0.01(-0.43%)
Apr 23, 2015	3.437	3.490	3.426	3.471	1,135,370	+0.04(+1.20%)
Apr 22, 2015	3.426	3.456	3.422	3.430	542,901	-0.01(-0.22%)
Apr 21, 2015	3.449	3.460	3.415	3.437	602,999	-0.01(-0.22%)
Apr 20, 2015	3.460	3.478	3.434	3.445	475,520	-0.00(-0.11%)
Apr 17, 2015	3.471	3.486	3.445	3.449	905,634	-0.01(-0.43%)
Apr 16, 2015	3.411	3.471	3.408	3.464	1,448,811	+0.05(+1.53%)
Apr 15, 2015	3.415	3.415	3.400	3.411	595,389	+0.00(+0.11%)
Apr 14, 2015	3.404	3.415	3.396	3.408	557,487	+0.00(+0.11%)
Apr 13, 2015	3.408	3.419	3.400	3.404	477,581	-0.00(-0.11%)
Apr 10, 2015	3.415	3.430	3.400	3.408	446,347	+0.00(+0.00%)
Apr 09, 2015	3.393	3.411	3.389	3.408	664,278	+0.01(+0.44%)
Apr 08, 2015	3.385	3.402	3.378	3.393	522,436	+0.00(+0.00%)
Apr 07, 2015	3.393	3.415	3.381	3.393	796,670	-0.00(-0.06%)
Apr 06, 2015	3.340	3.430	3.333	3.394	1,186,875	+0.01(+0.28%)
Apr 02, 2015	3.385	3.385	3.385	3.385	1,257,688	-0.01(-0.27%)
Apr 01, 2015	3.393	3.426	3.381	3.394	1,065,235	+0.01(+0.39%)
Mar 31, 2015	3.408	3.434	3.365	3.381	1,221,474	-0.03(-0.88%)
Mar 30, 2015	3.415	3.415	3.381	3.411	858,818	+0.01(+0.22%)
Mar 27, 2015	3.452	3.452	3.381	3.404	868,557	-0.04(-1.08%)
Mar 26, 2015	3.419	3.452	3.417	3.441	868,552	+0.00(+0.11%)
Mar 25, 2015	3.460	3.467	3.430	3.437	702,269	-0.01(-0.22%)
Mar 24, 2015	3.441	3.471	3.422	3.445	1,611,359	+0.02(+0.54%)
Mar 23, 2015	3.426	3.441	3.415	3.426	1,181,144	+0.00(+0.11%)
Mar 20, 2015	3.430	3.430	3.404	3.422	1,076,545	-0.01(-0.22%)
Mar 19, 2015	3.419	3.430	3.389	3.430	1,460,633	+0.01(+0.44%)
Mar 18, 2015	3.381	3.419	3.378	3.415	1,705,343	+0.00(+0.11%)
Mar 17, 2015	3.393	3.430	3.378	3.411	2,344,982	+0.03(+0.97%)
Mar 16, 2015	3.389	3.411	3.375	3.378	1,330,617	-0.01(-0.22%)
Mar 13, 2015	3.397	3.404	3.349	3.386	1,819,634	+0.00(+0.00%)
Mar 12, 2015	3.382	3.389	3.349	3.386	1,782,029	+0.01(+0.32%)
Mar 11, 2015	3.353	3.378	3.346	3.375	1,158,370	+0.02(+0.54%)
Mar 10, 2015	3.331	3.378	3.320	3.357	1,013,984	-0.01(-0.22%)
Mar 09, 2015	3.375	3.397	3.335	3.364	1,739,750	-0.01(-0.22%)
Mar 06, 2015	3.346	3.375	3.318	3.371	2,083,242	+0.03(+0.98%)
Mar 05, 2015	3.284	3.338	3.280	3.338	1,955,595	+0.10(+3.04%)
Mar 04, 2015	3.273	3.265	3.229	3.240	1,130,500	-0.03(-0.78%)
Mar 03, 2015	3.222	3.273	3.214	3.265	1,799,787	+0.05(+1.59%)
Mar 02, 2015	3.203	3.240	3.203	3.214	789,679	+0.01(+0.34%)
Feb 27, 2015	3.178	3.203	3.167	3.203	1,240,148	+0.04(+1.27%)
Feb 26, 2015	3.178	3.200	3.160	3.163	1,082,833	-0.01(-0.46%)
Feb 25, 2015	3.167	3.185	3.156	3.178	522,182	+0.02(+0.58%)
Feb 24, 2015	3.149	3.174	3.138	3.160	844,053	+0.01(+0.35%)
Feb 23, 2015	3.145	3.154	3.119	3.149	634,680	+0.01(+0.35%)
Feb 20, 2015	3.130	3.149	3.108	3.138	549,109	+0.01(+0.23%)
Feb 19, 2015	3.123	3.130	3.116	3.130	437,044	+0.01(+0.23%)
Feb 18, 2015	3.134	3.134	3.107	3.123	513,663	-0.01(-0.35%)
Feb 17, 2015	3.101	3.134	3.087	3.134	656,347	+0.03(+1.06%)
Feb 13, 2015	3.087	3.101	3.101	3.101	1,048,673	+0.03(+1.07%)
Feb 12, 2015	3.079	3.107	3.046	3.068	1,121,436	-0.00(-0.12%)
Feb 11, 2015	3.072	3.079	3.043	3.072	858,292	+0.00(+0.00%)
Feb 10, 2015	3.119	3.127	3.061	3.072	837,521	-0.04(-1.29%)
Feb 09, 2015	3.112	3.134	3.105	3.112	634,480	+0.00(+0.00%)
Feb 06, 2015	3.083	3.134	3.065	3.112	1,342,101	+0.04(+1.31%)
Feb 05, 2015	3.014	3.083	3.006	3.072	971,651	+0.07(+2.18%)
Feb 04, 2015	2.984	3.028	2.984	3.006	843,346	+0.00(+0.00%)
Feb 03, 2015	2.941	3.008	2.930	3.006	1,227,408	+0.07(+2.23%)
Feb 02, 2015	2.922	2.946	2.900	2.941	947,078	+0.01(+0.50%)
Jan 30, 2015	2.952	2.966	2.922	2.926	708,520	-0.03(-0.99%)
Jan 29, 2015	2.941	2.981	2.908	2.955	1,052,129	+0.01(+0.50%)
Jan 28, 2015	2.988	3.006	2.919	2.941	1,088,951	-0.05(-1.59%)
Jan 27, 2015	2.955	3.006	2.930	2.988	1,240,951	+0.02(+0.74%)
Jan 26, 2015	2.970	2.973	2.937	2.966	896,506	+0.01(+0.25%)
Jan 23, 2015	2.999	3.001	2.941	2.959	942,934	-0.03(-0.98%)
Jan 22, 2015	2.977	2.992	2.970	2.988	1,055,490	+0.04(+1.24%)
Jan 21, 2015	2.937	2.963	2.922	2.952	956,359	+0.03(+0.87%)
Jan 20, 2015	2.933	2.948	2.890	2.926	1,272,307	-0.01(-0.50%)
Jan 16, 2015	2.977	2.992	2.926	2.941	1,524,520	-0.03(-0.86%)
Jan 15, 2015	3.014	3.014	2.952	2.966	1,192,916	-0.03(-0.97%)
Jan 14, 2015	2.999	3.017	2.973	2.995	779,170	-0.01(-0.36%)
Jan 13, 2015	3.028	3.054	2.992	3.006	860,940	-0.01(-0.24%)
Jan 12, 2015	3.032	3.039	2.992	3.014	860,767	-0.00(-0.12%)
Jan 09, 2015	3.050	3.050	3.003	3.017	735,959	-0.03(-1.08%)
Jan 08, 2015	3.025	3.054	3.006	3.050	865,407	+0.06(+1.95%)
Jan 07, 2015	3.010	3.017	2.963	2.992	1,220,103	+0.02(+0.74%)
Jan 06, 2015	3.039	3.043	2.959	2.970	1,656,339	-0.07(-2.16%)
Jan 05, 2015	3.017	3.046	3.006	3.035	974,581	+0.01(+0.36%)
Jan 02, 2015	3.017	3.050	2.985	3.025	1,174,848	+0.03(+1.10%)
Dec 31, 2014	2.995	2.992	2.992	2.992	2,450,924	-0.02(-0.61%)
Dec 30, 2014	2.970	3.010	2.963	3.010	1,601,715	+0.03(+0.86%)
Dec 29, 2014	2.995	3.010	2.966	2.984	1,687,752	-0.02(-0.73%)
Dec 26, 2014	2.977	3.017	2.973	3.006	957,771	+0.03(+1.10%)
Dec 24, 2014	2.984	2.973	2.973	2.973	636,988	+0.00(+0.00%)
Dec 23, 2014	3.006	3.028	2.959	2.973	1,485,048	-0.00(-0.12%)
Dec 22, 2014	3.028	3.028	2.966	2.977	1,280,897	-0.05(-1.69%)
Dec 19, 2014	2.985	3.042	2.968	3.028	1,853,733	+0.06(+2.16%)
Dec 18, 2014	2.953	3.039	2.939	2.964	1,909,373	+0.05(+1.59%)
Dec 17, 2014	2.847	2.929	2.843	2.918	1,278,776	+0.07(+2.50%)
Dec 16, 2014	2.904	2.904	2.841	2.847	1,271,733	-0.06(-1.96%)
Dec 15, 2014	2.889	2.961	2.886	2.904	1,355,305	+0.01(+0.25%)
Dec 12, 2014	2.961	2.968	2.889	2.897	1,385,863	-0.06(-2.05%)
Dec 11, 2014	3.007	3.014	2.953	2.957	1,185,025	-0.04(-1.31%)
Dec 10, 2014	3.042	3.064	2.987	2.996	1,331,091	-0.06(-1.98%)
Dec 09, 2014	3.000	3.067	2.996	3.057	1,669,694	+0.03(+0.94%)
Dec 08, 2014	3.128	3.146	3.018	3.028	1,490,270	-0.11(-3.62%)
Dec 05, 2014	3.156	3.171	3.114	3.142	706,561	-0.00(-0.11%)
Dec 04, 2014	3.149	3.171	3.124	3.146	733,554	-0.00(-0.11%)
Dec 03, 2014	3.121	3.160	3.117	3.149	760,308	+0.02(+0.68%)
Dec 02, 2014	3.092	3.153	3.085	3.128	1,131,602	+0.04(+1.38%)
Dec 01, 2014	3.188	3.195	3.078	3.085	1,430,960	-0.11(-3.45%)
Nov 28, 2014	3.210	3.210	3.156	3.195	594,845	+0.00(+0.00%)
Nov 26, 2014	3.206	3.195	3.195	3.195	445,707	-0.00(-0.11%)
Nov 25, 2014	3.203	3.210	3.185	3.199	623,569	+0.01(+0.22%)
Nov 24, 2014	3.171	3.213	3.167	3.192	1,263,994	+0.01(+0.45%)
Nov 21, 2014	3.181	3.195	3.167	3.178	630,336	+0.01(+0.34%)
Nov 20, 2014	3.149	3.185	3.149	3.167	918,615	+0.01(+0.23%)
Nov 19, 2014	3.195	3.195	3.160	3.160	740,967	-0.03(-0.89%)
Nov 18, 2014	3.192	3.213	3.185	3.188	644,758	+0.00(+0.11%)
Nov 17, 2014	3.171	3.213	3.167	3.185	816,221	+0.00(+0.11%)
Nov 14, 2014	3.185	3.193	3.167	3.181	590,096	+0.00(+0.11%)
Nov 13, 2014	3.185	3.199	3.169	3.178	746,978	-0.01(-0.22%)
Nov 12, 2014	3.163	3.192	3.163	3.185	491,155	+0.01(+0.22%)
Nov 11, 2014	3.188	3.192	3.149	3.178	740,608	-0.01(-0.22%)
Nov 10, 2014	3.167	3.195	3.164	3.185	895,965	+0.02(+0.79%)
Nov 07, 2014	3.139	3.160	3.092	3.160	1,091,331	+0.03(+1.02%)
Nov 06, 2014	3.139	3.146	3.082	3.128	1,215,390	+0.03(+1.03%)
Nov 05, 2014	3.078	3.096	3.067	3.096	743,019	+0.02(+0.69%)
Nov 04, 2014	3.099	3.117	3.042	3.074	1,139,041	-0.04(-1.37%)
Nov 03, 2014	3.149	3.156	3.106	3.117	797,192	-0.02(-0.68%)
Oct 31, 2014	3.146	3.149	3.114	3.139	659,776	+0.01(+0.34%)
Oct 30, 2014	3.121	3.138	3.103	3.128	535,450	+0.01(+0.23%)
Oct 29, 2014	3.103	3.146	3.103	3.121	651,626	+0.01(+0.34%)
Oct 28, 2014	3.103	3.126	3.079	3.110	824,365	+0.02(+0.58%)
Oct 27, 2014	3.060	3.110	3.042	3.092	1,052,350	+0.05(+1.64%)
Oct 24, 2014	3.067	3.084	3.028	3.042	660,195	-0.01(-0.35%)
Oct 23, 2014	3.099	3.103	3.046	3.053	743,547	-0.01(-0.46%)
Oct 22, 2014	3.089	3.099	3.053	3.067	1,138,858	-0.01(-0.46%)
Oct 21, 2014	3.082	3.085	3.060	3.082	630,979	+0.02(+0.81%)
Oct 20, 2014	3.057	3.067	3.046	3.057	1,030,441	+0.02(+0.82%)
Oct 17, 2014	3.050	3.050	3.007	3.032	973,977	+0.04(+1.43%)
Oct 16, 2014	2.843	2.993	2.832	2.989	1,682,605	+0.13(+4.61%)
Oct 15, 2014	2.957	2.993	2.793	2.857	5,576,288	-0.12(-3.95%)
Oct 14, 2014	3.000	3.025	2.962	2.975	1,454,813	-0.03(-0.95%)
Oct 13, 2014	3.021	3.046	2.998	3.003	979,657	-0.01(-0.47%)
Oct 10, 2014	3.035	3.060	3.014	3.018	1,030,393	-0.02(-0.82%)
Oct 09, 2014	3.067	3.073	3.039	3.042	1,197,601	-0.04(-1.16%)
Oct 08, 2014	3.092	3.096	3.035	3.078	1,311,678	-0.01(-0.23%)
Oct 07, 2014	3.085	3.113	3.071	3.085	896,462	+0.01(+0.35%)
Oct 06, 2014	3.074	3.117	3.060	3.074	939,091	+0.00(+0.12%)
Oct 03, 2014	3.071	3.082	3.060	3.071	1,080,914	+0.01(+0.47%)
Oct 02, 2014	3.053	3.071	3.018	3.057	836,879	+0.01(+0.47%)
Oct 01, 2014	3.039	3.042	3.014	3.042	1,259,419	+0.00(+0.12%)
Sep 30, 2014	3.078	3.092	3.039	3.039	1,664,183	-0.02(-0.81%)
Sep 29, 2014	3.089	3.098	3.060	3.064	953,403	-0.04(-1.37%)
Sep 26, 2014	3.085	3.114	3.060	3.106	1,404,158	+0.03(+1.04%)
Sep 25, 2014	3.114	3.114	3.071	3.074	1,017,593	-0.03(-1.03%)
Sep 24, 2014	3.096	3.131	3.082	3.106	1,300,738	+0.00(+0.11%)
Sep 23, 2014	3.128	3.137	3.082	3.103	1,183,381	-0.02(-0.57%)
Sep 22, 2014	3.114	3.142	3.096	3.121	1,127,381	-0.01(-0.45%)
Sep 19, 2014	3.185	3.203	3.121	3.135	1,693,804	-0.04(-1.34%)
Sep 18, 2014	3.224	3.231	3.171	3.178	1,416,445	-0.04(-1.22%)
Sep 17, 2014	3.217	3.238	3.160	3.217	1,189,609	+0.01(+0.33%)
Sep 16, 2014	3.192	3.220	3.187	3.206	1,584,834	+0.01(+0.44%)
Sep 15, 2014	3.255	3.255	3.189	3.192	1,337,297	-0.06(-1.71%)
Sep 12, 2014	3.248	3.258	3.234	3.248	1,049,500	+0.00(+0.11%)
Sep 11, 2014	3.241	3.248	3.220	3.244	650,899	+0.01(+0.21%)
Sep 10, 2014	3.230	3.265	3.220	3.237	1,258,079	-0.00(-0.11%)
Sep 09, 2014	3.244	3.251	3.213	3.241	978,785	+0.01(+0.21%)
Sep 08, 2014	3.213	3.246	3.210	3.234	670,296	+0.00(+0.11%)
Sep 05, 2014	3.206	3.230	3.192	3.230	814,383	+0.02(+0.76%)
Sep 04, 2014	3.223	3.223	3.206	3.206	775,681	-0.02(-0.75%)
Sep 03, 2014	3.251	3.251	3.213	3.230	922,492	-0.01(-0.21%)
Sep 02, 2014	3.269	3.272	3.234	3.237	890,315	-0.01(-0.43%)
Aug 29, 2014	3.227	3.251	3.251	3.251	1,045,051	+0.03(+1.08%)
Aug 28, 2014	3.192	3.230	3.189	3.217	665,287	+0.01(+0.33%)
Aug 27, 2014	3.217	3.230	3.198	3.206	777,093	+0.00(+0.00%)
Aug 26, 2014	3.192	3.223	3.192	3.206	818,168	+0.00(+0.00%)
Aug 25, 2014	3.227	3.227	3.192	3.206	932,223	-0.01(-0.43%)
Aug 22, 2014	3.227	3.230	3.203	3.220	724,502	+0.01(+0.22%)
Aug 21, 2014	3.203	3.230	3.192	3.213	1,591,198	+0.01(+0.43%)
Aug 20, 2014	3.185	3.203	3.168	3.199	1,221,631	+0.02(+0.55%)
Aug 19, 2014	3.189	3.196	3.164	3.182	1,145,665	+0.01(+0.22%)
Aug 18, 2014	3.178	3.196	3.164	3.175	1,715,224	+0.02(+0.77%)
Aug 15, 2014	3.147	3.168	3.133	3.150	1,286,624	+0.01(+0.22%)
Aug 14, 2014	3.144	3.150	3.133	3.144	646,327	+0.01(+0.44%)
Aug 13, 2014	3.130	3.150	3.112	3.130	752,299	+0.00(+0.11%)
Aug 12, 2014	3.102	3.140	3.102	3.126	914,799	+0.01(+0.22%)
Aug 11, 2014	3.116	3.147	3.116	3.119	1,058,441	+0.00(+0.00%)
Aug 08, 2014	3.095	3.123	3.088	3.119	872,226	+0.02(+0.79%)
Aug 07, 2014	3.091	3.137	3.088	3.095	1,116,853	+0.01(+0.45%)
Aug 06, 2014	3.060	3.095	3.043	3.081	1,037,025	+0.03(+0.91%)
Aug 05, 2014	3.077	3.077	3.046	3.053	811,959	-0.02(-0.68%)
Aug 04, 2014	3.032	3.091	3.032	3.074	1,446,277	+0.06(+1.84%)
Aug 01, 2014	3.043	3.060	3.018	3.018	1,456,690	-0.03(-0.91%)
Jul 31, 2014	3.123	3.135	3.046	3.046	1,986,506	-0.06(-1.90%)
Jul 30, 2014	3.116	3.126	3.088	3.105	1,609,445	-0.01(-0.22%)
Jul 29, 2014	3.105	3.128	3.095	3.112	1,385,012	+0.01(+0.22%)
Jul 28, 2014	3.102	3.123	3.093	3.105	1,229,790	-0.01(-0.22%)
Jul 25, 2014	3.088	3.116	3.081	3.112	997,627	+0.03(+0.90%)
Jul 24, 2014	3.102	3.116	3.074	3.084	947,842	-0.02(-0.78%)
Jul 23, 2014	3.081	3.123	3.081	3.109	870,006	+0.02(+0.68%)
Jul 22, 2014	3.123	3.130	3.088	3.088	1,617,621	-0.02(-0.78%)
Jul 21, 2014	3.126	3.126	3.098	3.112	1,390,119	-0.01(-0.33%)
Jul 18, 2014	3.137	3.140	3.116	3.123	1,016,311	+0.00(+0.11%)
Jul 17, 2014	3.147	3.164	3.102	3.119	2,277,070	-0.03(-0.99%)
Jul 16, 2014	3.157	3.164	3.137	3.150	1,399,302	-0.01(-0.22%)
Jul 15, 2014	3.147	3.175	3.143	3.157	1,799,864	+0.01(+0.44%)
Jul 14, 2014	3.147	3.154	3.130	3.144	2,131,445	+0.01(+0.22%)
Jul 11, 2014	3.133	3.153	3.126	3.137	1,064,506	-0.01(-0.33%)
Jul 10, 2014	3.137	3.164	3.123	3.147	1,183,203	-0.01(-0.44%)
Jul 09, 2014	3.161	3.168	3.146	3.161	1,123,715	+0.02(+0.55%)
Jul 08, 2014	3.154	3.157	3.119	3.144	2,086,134	-0.02(-0.77%)
Jul 07, 2014	3.171	3.175	3.147	3.168	1,799,142	-0.01(-0.44%)
Jul 03, 2014	3.203	3.182	3.182	3.182	1,423,789	-0.01(-0.22%)
Jul 02, 2014	3.213	3.213	3.178	3.189	2,770,534	-0.01(-0.43%)
Jul 01, 2014	3.164	3.234	3.164	3.203	3,079,057	+0.03(+1.10%)
Jun 30, 2014	3.182	3.203	3.130	3.168	3,886,827	-0.03(-1.09%)
Jun 27, 2014	3.164	3.203	3.147	3.203	36,805,824	+0.03(+1.10%)
Jun 26, 2014	3.084	3.189	3.064	3.168	4,163,659	+0.09(+3.05%)
Jun 25, 2014	3.074	3.084	3.043	3.074	2,553,632	+0.00(+0.00%)
Jun 24, 2014	3.081	3.109	3.064	3.074	2,252,140	-0.02(-0.79%)
Jun 23, 2014	3.077	3.109	3.067	3.098	1,566,467	+0.02(+0.68%)
Jun 20, 2014	3.102	3.102	3.057	3.077	2,904,711	-0.01(-0.34%)
Jun 19, 2014	3.109	3.109	3.057	3.088	1,854,034	-0.01(-0.34%)
Jun 18, 2014	3.081	3.098	3.043	3.098	2,220,904	+0.02(+0.68%)
Jun 17, 2014	3.039	3.098	3.022	3.077	4,112,364	+0.08(+2.55%)
Jun 16, 2014	3.018	3.018	2.977	3.001	1,830,246	+0.01(+0.23%)
Jun 13, 2014	3.004	3.025	2.987	2.994	2,275,550	-0.01(-0.23%)
Jun 12, 2014	2.987	3.004	2.977	3.001	1,372,631	+0.01(+0.34%)
Jun 11, 2014	2.994	3.004	2.974	2.991	1,357,916	+0.00(+0.00%)
Jun 10, 2014	2.987	3.004	2.980	2.991	1,701,797	+0.01(+0.46%)
Jun 06, 2014	2.974	2.984	2.953	2.977	1,469,581	+0.02(+0.80%)
Jun 05, 2014	2.936	2.960	2.913	2.953	1,636,413	+0.03(+1.05%)
Jun 04, 2014	2.950	2.950	2.909	2.923	1,398,526	-0.02(-0.58%)
Jun 03, 2014	2.926	2.943	2.896	2.940	1,556,176	+0.01(+0.46%)

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.