Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	3.140	3.242	3.120	3.153	1,357,120	+0.03(+1.05%)
May 27, 2016	3.132	3.120	3.120	3.120	502,738	+0.00(+0.13%)
May 26, 2016	3.026	3.136	3.026	3.116	1,180,250	+0.09(+2.83%)
May 25, 2016	3.014	3.050	3.006	3.030	882,971	+0.02(+0.68%)
May 24, 2016	3.010	3.042	3.001	3.010	732,607	+0.00(+0.14%)
May 23, 2016	3.006	3.063	3.006	3.006	936,732	-0.01(-0.27%)
May 20, 2016	3.010	3.055	2.985	3.014	1,024,409	+0.01(+0.27%)
May 19, 2016	3.010	3.034	2.920	3.006	2,177,850	-0.03(-1.08%)
May 18, 2016	3.026	3.075	2.997	3.038	1,844,252	-0.02(-0.53%)
May 17, 2016	3.136	3.140	2.997	3.055	2,892,273	-0.09(-2.98%)
May 16, 2016	3.177	3.193	3.148	3.148	1,063,100	-0.03(-0.90%)
May 13, 2016	3.124	3.185	3.104	3.177	1,208,189	+0.02(+0.52%)
May 12, 2016	3.202	3.202	3.153	3.161	1,160,349	-0.04(-1.15%)
May 11, 2016	3.189	3.222	3.185	3.197	725,888	-0.02(-0.51%)
May 10, 2016	3.226	3.263	3.185	3.214	991,291	-0.01(-0.38%)
May 09, 2016	3.251	3.300	3.226	3.226	866,983	-0.04(-1.37%)
May 06, 2016	3.218	3.306	3.218	3.271	1,394,285	+0.04(+1.26%)
May 05, 2016	3.267	3.291	3.226	3.230	1,033,626	-0.04(-1.13%)
May 04, 2016	3.230	3.283	3.218	3.267	1,052,800	+0.05(+1.52%)
May 03, 2016	3.308	3.359	3.206	3.218	2,586,662	-0.12(-3.55%)
May 02, 2016	3.434	3.434	3.287	3.336	2,388,023	-0.10(-2.85%)
Apr 29, 2016	3.398	3.504	3.361	3.434	1,964,677	+0.02(+0.60%)
Apr 28, 2016	3.675	3.716	3.279	3.414	6,732,177	-0.47(-12.00%)
Apr 27, 2016	3.884	3.900	3.871	3.879	799,139	-0.02(-0.52%)
Apr 26, 2016	3.912	3.918	3.892	3.900	609,048	-0.00(-0.10%)
Apr 25, 2016	3.896	3.912	3.879	3.904	480,630	+0.02(+0.63%)
Apr 22, 2016	3.879	3.912	3.859	3.879	459,698	-0.02(-0.42%)
Apr 21, 2016	3.867	4.051	3.867	3.896	1,364,547	+0.02(+0.53%)
Apr 20, 2016	3.871	3.892	3.859	3.875	389,802	-0.00(-0.11%)
Apr 19, 2016	3.900	3.904	3.871	3.879	552,931	-0.00(-0.11%)
Apr 18, 2016	3.879	3.900	3.867	3.884	374,769	+0.00(+0.11%)
Apr 15, 2016	3.879	3.888	3.859	3.879	372,545	-0.02(-0.42%)
Apr 14, 2016	3.904	3.912	3.877	3.896	485,565	-0.01(-0.21%)
Apr 13, 2016	3.892	3.920	3.871	3.904	964,004	+0.02(+0.63%)
Apr 12, 2016	3.879	3.900	3.851	3.879	631,778	+0.00(+0.00%)
Apr 11, 2016	3.851	3.889	3.851	3.879	615,547	+0.03(+0.74%)
Apr 08, 2016	3.847	3.896	3.839	3.851	506,291	+0.01(+0.21%)
Apr 07, 2016	3.859	3.879	3.820	3.843	687,841	-0.03(-0.74%)
Apr 06, 2016	3.867	3.904	3.847	3.871	490,945	+0.01(+0.21%)
Apr 05, 2016	3.818	3.896	3.798	3.863	853,558	+0.02(+0.64%)
Apr 04, 2016	3.904	3.916	3.835	3.839	887,844	-0.07(-1.67%)
Apr 01, 2016	3.904	3.933	3.855	3.904	1,607,786	+0.06(+1.59%)
Mar 31, 2016	3.896	3.920	3.830	3.843	1,287,922	-0.05(-1.36%)
Mar 30, 2016	3.904	3.924	3.839	3.896	1,135,067	+0.01(+0.21%)
Mar 29, 2016	3.802	3.888	3.777	3.888	772,314	+0.09(+2.26%)
Mar 28, 2016	3.818	3.855	3.781	3.802	773,576	+0.00(+0.00%)
Mar 24, 2016	3.798	3.802	3.802	3.802	380,788	-0.01(-0.21%)
Mar 23, 2016	3.835	3.867	3.798	3.810	508,275	-0.02(-0.64%)
Mar 22, 2016	3.847	3.863	3.822	3.835	835,697	-0.03(-0.74%)
Mar 21, 2016	3.745	3.863	3.728	3.863	1,517,115	+0.13(+3.61%)
Mar 18, 2016	3.781	3.794	3.720	3.728	716,450	-0.04(-0.98%)
Mar 17, 2016	3.712	3.818	3.700	3.765	956,146	+0.07(+1.77%)
Mar 16, 2016	3.643	3.712	3.639	3.700	778,270	+0.03(+0.78%)
Mar 15, 2016	3.679	3.685	3.635	3.671	914,959	-0.00(-0.11%)
Mar 14, 2016	3.623	3.691	3.585	3.675	997,143	+0.06(+1.66%)
Mar 11, 2016	3.567	3.619	3.539	3.615	1,343,182	+0.08(+2.37%)
Mar 10, 2016	3.480	3.567	3.428	3.532	1,236,659	+0.02(+0.45%)
Mar 09, 2016	3.496	3.567	3.468	3.516	1,095,273	+0.04(+1.26%)
Mar 08, 2016	3.563	3.587	3.460	3.472	1,739,391	-0.12(-3.23%)
Mar 07, 2016	3.555	3.627	3.496	3.587	1,179,332	+0.04(+1.13%)
Mar 04, 2016	3.571	3.623	3.547	3.547	842,350	-0.01(-0.22%)
Mar 03, 2016	3.599	3.659	3.532	3.555	1,879,705	-0.04(-1.22%)
Mar 02, 2016	3.635	3.647	3.571	3.599	1,295,352	-0.05(-1.31%)
Mar 01, 2016	3.615	3.667	3.611	3.647	618,165	+0.04(+0.99%)
Feb 29, 2016	3.532	3.627	3.523	3.611	666,884	+0.10(+2.72%)
Feb 26, 2016	3.512	3.563	3.496	3.516	500,381	+0.02(+0.69%)
Feb 25, 2016	3.452	3.496	3.416	3.492	410,370	+0.05(+1.51%)
Feb 24, 2016	3.388	3.452	3.356	3.440	461,036	+0.02(+0.47%)
Feb 23, 2016	3.420	3.464	3.408	3.424	544,779	+0.00(+0.12%)
Feb 22, 2016	3.416	3.448	3.392	3.420	825,778	+0.00(+0.12%)
Feb 19, 2016	3.392	3.476	3.356	3.416	1,071,910	-0.09(-2.62%)
Feb 18, 2016	3.551	3.555	3.456	3.508	680,743	-0.02(-0.57%)
Feb 17, 2016	3.488	3.547	3.462	3.528	660,559	+0.06(+1.84%)
Feb 16, 2016	3.416	3.472	3.396	3.464	610,502	+0.07(+2.00%)
Feb 12, 2016	3.384	3.396	3.396	3.396	1,018,940	+0.03(+0.95%)
Feb 11, 2016	3.376	3.376	3.320	3.364	745,598	-0.03(-0.94%)
Feb 10, 2016	3.408	3.432	3.392	3.396	768,017	-0.01(-0.35%)
Feb 09, 2016	3.456	3.464	3.396	3.408	754,414	-0.06(-1.84%)
Feb 08, 2016	3.472	3.484	3.412	3.472	751,404	+0.00(+0.00%)
Feb 05, 2016	3.539	3.547	3.460	3.472	465,229	-0.06(-1.81%)
Feb 04, 2016	3.472	3.559	3.472	3.536	552,057	+0.07(+1.96%)
Feb 03, 2016	3.488	3.512	3.412	3.468	521,890	-0.01(-0.23%)
Feb 02, 2016	3.504	3.504	3.454	3.476	486,517	-0.04(-1.14%)
Feb 01, 2016	3.476	3.532	3.472	3.516	512,941	+0.03(+0.80%)
Jan 29, 2016	3.512	3.547	3.488	3.488	928,581	-0.02(-0.68%)
Jan 28, 2016	3.504	3.555	3.480	3.512	735,679	+0.02(+0.57%)
Jan 27, 2016	3.480	3.512	3.472	3.492	646,378	+0.01(+0.23%)
Jan 26, 2016	3.492	3.524	3.444	3.484	1,027,185	-0.01(-0.34%)
Jan 25, 2016	3.488	3.535	3.460	3.496	893,678	+0.00(+0.11%)
Jan 22, 2016	3.508	3.539	3.424	3.492	2,237,178	+0.04(+1.16%)
Jan 21, 2016	3.424	3.516	3.412	3.452	1,146,969	+0.02(+0.46%)
Jan 20, 2016	3.392	3.480	3.244	3.436	2,389,681	-0.00(-0.06%)
Jan 19, 2016	3.476	3.520	3.432	3.438	1,183,274	-0.02(-0.63%)
Jan 15, 2016	3.444	3.460	3.460	3.460	1,364,017	-0.08(-2.25%)
Jan 14, 2016	3.571	3.583	3.428	3.539	1,878,650	-0.03(-0.89%)
Jan 13, 2016	3.575	3.627	3.563	3.571	1,174,568	+0.00(+0.00%)
Jan 12, 2016	3.647	3.655	3.516	3.571	1,461,059	-0.04(-1.00%)
Jan 11, 2016	3.611	3.631	3.532	3.607	821,347	+0.02(+0.67%)
Jan 08, 2016	3.687	3.700	3.579	3.583	1,145,363	-0.09(-2.50%)
Jan 07, 2016	3.703	3.707	3.619	3.675	1,719,238	-0.03(-0.86%)
Jan 06, 2016	3.711	3.731	3.691	3.707	701,019	-0.04(-1.17%)
Jan 05, 2016	3.743	3.769	3.715	3.751	680,690	-0.00(-0.11%)
Jan 04, 2016	3.699	3.761	3.687	3.755	770,102	+0.00(+0.11%)
Dec 31, 2015	3.751	3.751	3.751	3.751	513,730	-0.01(-0.21%)
Dec 30, 2015	3.795	3.815	3.751	3.759	530,054	-0.06(-1.67%)
Dec 29, 2015	3.827	3.866	3.791	3.823	831,231	+0.04(+1.16%)
Dec 28, 2015	3.823	3.851	3.763	3.779	1,025,438	-0.07(-1.76%)
Dec 24, 2015	3.823	3.847	3.847	3.847	483,157	+0.04(+1.15%)
Dec 23, 2015	3.711	3.803	3.707	3.803	848,943	+0.13(+3.47%)
Dec 22, 2015	3.783	3.783	3.663	3.675	3,136,841	-0.06(-1.71%)
Dec 21, 2015	3.762	3.762	3.696	3.739	779,359	+0.03(+0.74%)
Dec 18, 2015	3.735	3.817	3.692	3.712	1,207,933	-0.04(-0.94%)
Dec 17, 2015	3.774	3.817	3.721	3.747	1,023,993	-0.05(-1.44%)
Dec 16, 2015	3.700	3.805	3.644	3.801	660,685	+0.10(+2.74%)
Dec 15, 2015	3.528	3.723	3.528	3.700	1,396,965	+0.16(+4.64%)
Dec 14, 2015	3.665	3.684	3.532	3.536	1,630,650	-0.13(-3.62%)
Dec 11, 2015	3.755	3.755	3.606	3.669	1,571,218	-0.12(-3.29%)
Dec 10, 2015	3.774	3.817	3.766	3.794	579,508	+0.01(+0.21%)
Dec 09, 2015	3.809	3.868	3.766	3.786	1,094,547	-0.05(-1.32%)
Dec 08, 2015	3.790	3.848	3.774	3.837	726,640	+0.01(+0.31%)
Dec 07, 2015	3.922	3.926	3.805	3.825	1,110,783	-0.10(-2.58%)
Dec 04, 2015	3.950	3.954	3.915	3.926	1,231,072	-0.02(-0.40%)
Dec 03, 2015	3.969	3.976	3.919	3.942	1,062,282	-0.02(-0.49%)
Dec 02, 2015	3.958	3.961	3.919	3.961	1,289,343	+0.02(+0.49%)
Dec 01, 2015	3.903	3.981	3.903	3.942	1,490,527	+0.03(+0.80%)
Nov 30, 2015	3.833	3.911	3.829	3.911	1,283,399	+0.09(+2.24%)
Nov 27, 2015	3.825	3.837	3.817	3.825	220,356	+0.00(+0.10%)
Nov 25, 2015	3.770	3.821	3.821	3.821	726,118	+0.03(+0.82%)
Nov 24, 2015	3.751	3.805	3.731	3.790	665,402	+0.04(+1.04%)
Nov 23, 2015	3.731	3.766	3.712	3.751	932,905	+0.04(+1.05%)
Nov 20, 2015	3.735	3.755	3.700	3.712	907,393	-0.03(-0.83%)
Nov 19, 2015	3.708	3.760	3.704	3.743	795,970	+0.04(+1.11%)
Nov 18, 2015	3.677	3.716	3.663	3.702	582,462	+0.05(+1.34%)
Nov 17, 2015	3.669	3.686	3.630	3.653	748,836	-0.03(-0.85%)
Nov 16, 2015	3.630	3.696	3.610	3.684	500,862	+0.07(+1.83%)
Nov 13, 2015	3.630	3.634	3.579	3.618	719,346	-0.02(-0.43%)
Nov 12, 2015	3.680	3.680	3.618	3.634	601,407	-0.05(-1.27%)
Nov 11, 2015	3.727	3.731	3.673	3.680	651,348	-0.04(-1.15%)
Nov 10, 2015	3.727	3.735	3.696	3.723	502,684	+0.00(+0.10%)
Nov 09, 2015	3.759	3.759	3.706	3.720	716,963	-0.03(-0.83%)
Nov 06, 2015	3.727	3.762	3.712	3.751	1,005,589	+0.01(+0.31%)
Nov 05, 2015	3.704	3.747	3.673	3.739	1,295,503	+0.05(+1.38%)
Nov 04, 2015	3.696	3.723	3.665	3.688	625,135	-0.02(-0.63%)
Nov 03, 2015	3.696	3.712	3.677	3.712	1,413,132	+0.03(+0.74%)
Nov 02, 2015	3.610	3.692	3.610	3.684	1,087,931	+0.06(+1.72%)
Oct 30, 2015	3.610	3.661	3.599	3.622	800,269	+0.03(+0.87%)
Oct 29, 2015	3.591	3.645	3.591	3.591	504,052	-0.02(-0.65%)
Oct 28, 2015	3.579	3.638	3.532	3.614	849,163	+0.05(+1.54%)
Oct 27, 2015	3.610	3.610	3.548	3.559	447,272	-0.05(-1.41%)
Oct 26, 2015	3.653	3.669	3.587	3.610	602,770	-0.04(-1.18%)
Oct 23, 2015	3.657	3.669	3.630	3.653	667,880	-0.00(-0.11%)
Oct 22, 2015	3.653	3.723	3.634	3.657	991,166	+0.02(+0.54%)
Oct 21, 2015	3.626	3.661	3.622	3.638	603,003	+0.02(+0.43%)
Oct 20, 2015	3.622	3.645	3.611	3.622	515,802	+0.01(+0.22%)
Oct 19, 2015	3.587	3.614	3.564	3.614	324,493	+0.00(+0.11%)
Oct 16, 2015	3.610	3.622	3.593	3.610	312,904	+0.01(+0.33%)
Oct 15, 2015	3.536	3.606	3.536	3.599	439,350	+0.05(+1.43%)
Oct 14, 2015	3.571	3.583	3.544	3.548	400,284	-0.02(-0.66%)
Oct 13, 2015	3.556	3.606	3.538	3.571	437,669	-0.02(-0.44%)
Oct 12, 2015	3.575	3.602	3.535	3.587	607,561	+0.03(+0.77%)
Oct 09, 2015	3.575	3.608	3.544	3.559	750,379	-0.03(-0.76%)
Oct 08, 2015	3.579	3.622	3.559	3.587	774,340	-0.02(-0.43%)
Oct 07, 2015	3.528	3.622	3.513	3.602	725,618	+0.07(+1.99%)
Oct 06, 2015	3.466	3.548	3.466	3.532	883,240	+0.04(+1.12%)
Oct 05, 2015	3.505	3.548	3.493	3.493	1,070,642	+0.02(+0.45%)
Oct 02, 2015	3.509	3.552	3.450	3.478	1,356,052	-0.10(-2.73%)
Oct 01, 2015	3.431	3.587	3.431	3.575	1,849,018	+0.12(+3.39%)
Sep 30, 2015	3.325	3.474	3.317	3.458	1,812,917	+0.20(+6.11%)
Sep 29, 2015	3.325	3.357	3.239	3.259	2,271,335	-0.07(-2.00%)
Sep 28, 2015	3.493	3.517	3.298	3.325	1,951,617	-0.20(-5.65%)
Sep 25, 2015	3.513	3.548	3.503	3.524	875,945	+0.03(+0.89%)
Sep 24, 2015	3.501	3.524	3.489	3.493	1,040,739	-0.02(-0.56%)
Sep 23, 2015	3.544	3.563	3.513	3.513	580,830	-0.02(-0.44%)
Sep 22, 2015	3.532	3.567	3.509	3.528	2,863,472	-0.04(-1.20%)
Sep 21, 2015	3.587	3.595	3.556	3.571	288,494	+0.01(+0.33%)
Sep 18, 2015	3.567	3.587	3.540	3.559	770,833	-0.01(-0.33%)
Sep 17, 2015	3.606	3.618	3.540	3.571	680,278	-0.04(-1.08%)
Sep 16, 2015	3.567	3.622	3.552	3.610	580,515	+0.02(+0.49%)
Sep 15, 2015	3.556	3.602	3.538	3.593	820,028	+0.04(+1.02%)
Sep 14, 2015	3.579	3.587	3.503	3.556	1,101,407	-0.02(-0.64%)
Sep 11, 2015	3.587	3.602	3.541	3.579	662,099	-0.02(-0.53%)
Sep 10, 2015	3.591	3.616	3.572	3.598	490,726	+0.02(+0.53%)
Sep 09, 2015	3.625	3.640	3.568	3.579	465,086	-0.05(-1.26%)
Sep 08, 2015	3.629	3.637	3.587	3.625	525,418	+0.04(+1.06%)
Sep 04, 2015	3.587	3.587	3.587	3.587	572,343	-0.03(-0.84%)
Sep 03, 2015	3.568	3.663	3.568	3.617	843,915	+0.08(+2.27%)
Sep 02, 2015	3.549	3.568	3.507	3.537	749,544	-0.00(-0.11%)
Sep 01, 2015	3.549	3.583	3.522	3.541	516,301	-0.06(-1.59%)
Aug 31, 2015	3.575	3.644	3.553	3.598	868,379	+0.02(+0.64%)
Aug 28, 2015	3.579	3.579	3.507	3.575	1,069,828	+0.01(+0.21%)
Aug 27, 2015	3.503	3.625	3.488	3.568	1,654,622	+0.10(+2.86%)
Aug 26, 2015	3.453	3.480	3.434	3.469	953,743	+0.03(+1.00%)
Aug 25, 2015	3.404	3.472	3.392	3.434	1,032,390	+0.07(+2.16%)
Aug 24, 2015	3.320	3.625	2.244	3.362	2,752,620	-0.11(-3.19%)
Aug 21, 2015	3.549	3.537	3.438	3.472	1,126,683	-0.06(-1.83%)
Aug 20, 2015	3.564	3.564	3.534	3.537	317,464	-0.02(-0.64%)
Aug 19, 2015	3.598	3.621	3.534	3.560	765,163	-0.06(-1.69%)
Aug 18, 2015	3.610	3.640	3.595	3.621	529,113	+0.00(+0.00%)
Aug 17, 2015	3.610	3.640	3.591	3.621	543,495	-0.01(-0.21%)
Aug 14, 2015	3.591	3.648	3.587	3.629	799,378	+0.02(+0.42%)
Aug 13, 2015	3.625	3.625	3.602	3.614	348,209	-0.01(-0.21%)
Aug 12, 2015	3.587	3.659	3.587	3.621	812,137	+0.00(+0.11%)
Aug 11, 2015	3.606	3.621	3.591	3.617	551,897	+0.00(+0.00%)
Aug 10, 2015	3.579	3.621	3.556	3.617	546,823	+0.03(+0.96%)
Aug 07, 2015	3.579	3.610	3.564	3.583	590,582	-0.02(-0.42%)
Aug 06, 2015	3.606	3.614	3.564	3.598	657,838	+0.00(+0.11%)
Aug 05, 2015	3.549	3.598	3.503	3.595	938,585	+0.06(+1.73%)
Aug 04, 2015	3.511	3.570	3.503	3.534	820,081	+0.01(+0.33%)
Aug 03, 2015	3.583	3.606	3.514	3.522	1,054,631	-0.08(-2.33%)
Jul 31, 2015	3.568	3.621	3.549	3.606	1,313,921	+0.03(+0.75%)
Jul 30, 2015	3.457	3.583	3.457	3.579	1,539,695	+0.15(+4.22%)
Jul 29, 2015	3.362	3.446	3.362	3.434	716,225	+0.06(+1.93%)
Jul 28, 2015	3.347	3.389	3.343	3.369	386,211	+0.02(+0.45%)
Jul 27, 2015	3.331	3.392	3.301	3.354	994,134	+0.03(+0.92%)
Jul 24, 2015	3.427	3.434	3.305	3.324	1,674,295	-0.10(-2.79%)
Jul 23, 2015	3.461	3.472	3.404	3.419	1,034,961	-0.03(-0.99%)
Jul 22, 2015	3.476	3.484	3.434	3.453	675,755	-0.04(-1.09%)
Jul 21, 2015	3.492	3.507	3.469	3.492	487,398	-0.02(-0.44%)
Jul 20, 2015	3.526	3.530	3.476	3.507	738,123	-0.03(-0.76%)
Jul 17, 2015	3.549	3.560	3.530	3.534	691,901	-0.02(-0.54%)
Jul 16, 2015	3.530	3.564	3.530	3.553	458,757	+0.03(+0.76%)
Jul 15, 2015	3.545	3.549	3.503	3.526	367,963	-0.02(-0.65%)
Jul 14, 2015	3.518	3.549	3.503	3.549	528,767	+0.03(+0.87%)
Jul 13, 2015	3.495	3.518	3.484	3.518	698,617	+0.03(+0.88%)
Jul 10, 2015	3.499	3.530	3.465	3.488	551,021	+0.00(+0.11%)
Jul 09, 2015	3.526	3.527	3.472	3.484	445,612	-0.01(-0.22%)
Jul 08, 2015	3.446	3.495	3.442	3.492	729,452	+0.01(+0.33%)
Jul 07, 2015	3.530	3.549	3.438	3.480	1,681,410	-0.05(-1.51%)
Jul 06, 2015	3.541	3.556	3.530	3.534	730,592	-0.02(-0.43%)
Jul 02, 2015	3.526	3.549	3.549	3.549	1,220,684	+0.06(+1.86%)
Jul 01, 2015	3.549	3.549	3.476	3.484	781,057	-0.00(-0.11%)
Jun 30, 2015	3.488	3.541	3.488	3.488	969,364	-0.00(-0.11%)
Jun 29, 2015	3.534	3.541	3.480	3.492	736,750	-0.05(-1.51%)
Jun 26, 2015	3.534	3.553	3.530	3.545	419,385	-0.01(-0.22%)
Jun 25, 2015	3.553	3.583	3.534	3.553	706,833	+0.00(+0.00%)
Jun 24, 2015	3.549	3.591	3.541	3.553	1,045,260	-0.01(-0.32%)
Jun 23, 2015	3.549	3.579	3.541	3.564	1,301,887	+0.03(+0.86%)
Jun 22, 2015	3.553	3.563	3.503	3.534	1,438,825	-0.02(-0.54%)
Jun 19, 2015	3.587	3.595	3.551	3.553	999,601	-0.04(-1.06%)
Jun 18, 2015	3.614	3.625	3.575	3.591	1,008,631	-0.02(-0.63%)
Jun 17, 2015	3.602	3.633	3.583	3.614	982,947	+0.01(+0.32%)
Jun 16, 2015	3.587	3.610	3.564	3.602	1,183,660	+0.03(+0.75%)
Jun 15, 2015	3.572	3.594	3.546	3.575	1,191,966	-0.01(-0.31%)
Jun 12, 2015	3.594	3.598	3.564	3.587	982,874	-0.01(-0.21%)
Jun 11, 2015	3.602	3.617	3.564	3.594	1,081,646	+0.00(+0.10%)
Jun 10, 2015	3.575	3.613	3.564	3.590	872,153	+0.03(+0.73%)
Jun 09, 2015	3.564	3.594	3.561	3.564	919,577	-0.01(-0.31%)
Jun 08, 2015	3.609	3.609	3.564	3.575	515,561	-0.02(-0.62%)
Jun 05, 2015	3.598	3.602	3.564	3.598	583,257	+0.01(+0.31%)
Jun 04, 2015	3.631	3.631	3.572	3.587	829,482	-0.06(-1.54%)
Jun 03, 2015	3.568	3.654	3.562	3.643	1,533,230	+0.08(+2.20%)
Jun 02, 2015	3.546	3.564	3.531	3.564	670,990	+0.03(+0.74%)

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.