Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.917	1.917	1.797	1.804	1,193,044	-0.13(-6.55%)
May 28, 2020	1.905	2.053	1.866	1.930	1,858,820	+0.03(+1.69%)
May 27, 2020	1.917	1.924	1.847	1.898	520,802	+0.01(+0.34%)
May 26, 2020	1.834	1.898	1.808	1.892	907,402	+0.08(+4.26%)
May 22, 2020	1.802	1.827	1.744	1.814	318,454	+0.02(+1.08%)
May 21, 2020	1.769	1.808	1.750	1.795	440,956	+0.01(+0.36%)
May 20, 2020	1.712	1.814	1.704	1.789	702,692	+0.12(+7.34%)
May 19, 2020	1.666	1.712	1.634	1.666	865,761	-0.01(-0.77%)
May 18, 2020	1.724	1.731	1.647	1.679	637,955	+0.05(+3.16%)
May 15, 2020	1.609	1.654	1.544	1.628	415,280	+0.00(+0.00%)
May 14, 2020	1.544	1.634	1.441	1.628	672,366	+0.06(+4.12%)
May 13, 2020	1.647	1.679	1.538	1.564	790,452	-0.10(-6.18%)
May 12, 2020	1.654	1.744	1.647	1.666	903,594	-0.06(-3.72%)
May 11, 2020	1.789	1.789	1.679	1.731	776,696	-0.02(-1.10%)
May 08, 2020	1.712	1.769	1.699	1.750	775,541	+0.05(+3.03%)
May 07, 2020	1.827	1.917	1.615	1.699	2,013,319	-0.06(-3.30%)
May 06, 2020	1.654	1.827	1.628	1.757	1,015,224	+0.14(+8.33%)
May 05, 2020	1.744	1.814	1.557	1.621	1,469,718	-0.08(-4.91%)
May 04, 2020	1.737	1.757	1.634	1.705	731,897	-0.06(-3.28%)
May 01, 2020	1.853	1.859	1.712	1.763	559,975	-0.13(-6.80%)
Apr 30, 2020	1.834	1.917	1.744	1.892	1,309,159	+0.06(+3.52%)
Apr 29, 2020	1.660	1.982	1.660	1.827	1,750,937	+0.21(+12.70%)
Apr 28, 2020	1.724	1.757	1.589	1.621	765,173	-0.07(-4.18%)
Apr 27, 2020	1.557	1.712	1.531	1.692	1,020,400	+0.15(+9.58%)
Apr 24, 2020	1.544	1.557	1.493	1.544	582,822	+0.02(+1.27%)
Apr 23, 2020	1.480	1.557	1.461	1.525	732,064	+0.06(+4.41%)
Apr 22, 2020	1.518	1.564	1.461	1.461	575,697	-0.03(-2.16%)
Apr 21, 2020	1.454	1.525	1.422	1.493	581,151	+0.01(+0.87%)
Apr 20, 2020	1.576	1.596	1.461	1.480	587,577	-0.11(-6.88%)
Apr 17, 2020	1.634	1.660	1.583	1.589	502,781	+0.01(+0.41%)
Apr 16, 2020	1.699	1.737	1.557	1.583	525,570	-0.09(-5.38%)
Apr 15, 2020	1.757	1.776	1.615	1.673	659,442	-0.13(-7.14%)
Apr 14, 2020	1.705	1.834	1.692	1.802	1,366,560	+0.15(+9.37%)
Apr 13, 2020	1.512	1.654	1.428	1.647	2,089,630	+0.14(+8.94%)
Apr 09, 2020	1.576	1.718	1.390	1.512	2,748,899	-0.01(-0.84%)
Apr 08, 2020	1.525	1.641	1.448	1.525	1,486,566	+0.11(+7.73%)
Apr 07, 2020	1.377	1.518	1.319	1.416	1,363,744	+0.19(+15.18%)
Apr 06, 2020	1.222	1.351	1.222	1.229	969,694	+0.08(+6.70%)
Apr 03, 2020	1.184	1.255	1.126	1.152	764,662	-0.04(-3.24%)
Apr 02, 2020	1.351	1.351	1.184	1.190	1,087,160	-0.12(-9.31%)
Apr 01, 2020	1.416	1.422	1.274	1.313	1,220,059	-0.10(-7.27%)
Mar 31, 2020	1.525	1.564	1.390	1.416	784,222	-0.10(-6.78%)
Mar 30, 2020	1.609	1.641	1.480	1.518	946,748	-0.10(-5.98%)
Mar 27, 2020	1.641	1.699	1.441	1.615	1,916,785	+0.01(+0.80%)
Mar 26, 2020	1.448	1.962	1.448	1.602	3,063,853	+0.19(+13.18%)
Mar 25, 2020	1.377	1.718	1.351	1.416	1,941,706	+0.13(+10.00%)
Mar 24, 2020	1.242	1.409	1.235	1.287	903,989	+0.15(+13.64%)
Mar 23, 2020	1.416	1.428	1.113	1.132	1,616,554	-0.29(-20.36%)
Mar 20, 2020	1.493	1.769	1.416	1.422	2,360,662	+0.01(+0.45%)
Mar 19, 2020	1.042	1.596	0.9844	1.416	2,269,214	+0.47(+49.66%)
Mar 18, 2020	1.763	1.763	0.9458	0.9458	3,456,411	-0.80(-45.76%)
Mar 17, 2020	2.007	2.007	1.744	1.744	1,756,162	-0.24(-12.01%)
Mar 16, 2020	2.033	2.143	1.962	1.982	1,490,321	-0.21(-9.68%)
Mar 13, 2020	2.114	2.219	2.040	2.194	1,703,754	+0.19(+9.23%)
Mar 12, 2020	2.157	2.262	2.002	2.009	2,260,073	-0.38(-15.80%)
Mar 11, 2020	2.509	2.571	2.379	2.386	1,619,910	-0.14(-5.62%)
Mar 10, 2020	2.596	2.681	2.503	2.528	1,014,894	+0.02(+0.99%)
Mar 09, 2020	2.627	2.627	2.472	2.503	1,490,851	-0.29(-10.40%)
Mar 06, 2020	2.837	2.843	2.719	2.794	976,625	-0.06(-1.95%)
Mar 05, 2020	2.936	2.936	2.843	2.849	596,956	-0.10(-3.35%)
Mar 04, 2020	2.911	2.979	2.907	2.948	338,357	+0.06(+1.92%)
Mar 03, 2020	2.917	2.954	2.855	2.892	746,186	-0.01(-0.21%)
Mar 02, 2020	2.781	2.911	2.763	2.899	1,007,983	+0.12(+4.22%)
Feb 28, 2020	2.781	2.843	2.756	2.781	2,154,044	-0.09(-3.23%)
Feb 27, 2020	2.967	2.973	2.843	2.874	1,361,643	-0.12(-4.12%)
Feb 26, 2020	3.004	3.041	2.979	2.998	1,201,535	-0.02(-0.61%)
Feb 25, 2020	3.140	3.140	2.979	3.016	1,416,343	-0.12(-3.94%)
Feb 24, 2020	3.103	3.140	3.084	3.140	1,091,173	+0.02(+0.79%)
Feb 21, 2020	3.103	3.121	3.096	3.115	409,839	+0.00(+0.00%)
Feb 20, 2020	3.103	3.133	3.103	3.115	395,478	-0.02(-0.79%)
Feb 19, 2020	3.146	3.146	3.109	3.140	390,666	-0.01(-0.20%)
Feb 18, 2020	3.121	3.146	3.103	3.146	390,740	+0.02(+0.79%)
Feb 14, 2020	3.121	3.140	3.109	3.121	271,015	+0.01(+0.20%)
Feb 13, 2020	3.115	3.121	3.096	3.115	188,620	-0.01(-0.40%)
Feb 12, 2020	3.121	3.146	3.099	3.127	552,476	+0.02(+0.80%)
Feb 11, 2020	3.059	3.121	3.059	3.103	696,272	+0.05(+1.62%)
Feb 10, 2020	3.047	3.066	3.047	3.053	326,520	+0.01(+0.41%)
Feb 07, 2020	3.066	3.071	3.041	3.041	332,822	-0.04(-1.20%)
Feb 06, 2020	3.053	3.090	3.047	3.078	497,939	+0.01(+0.40%)
Feb 05, 2020	3.059	3.103	3.047	3.066	390,533	+0.02(+0.61%)
Feb 04, 2020	3.066	3.072	3.035	3.047	467,775	-0.01(-0.40%)
Feb 03, 2020	3.078	3.078	3.041	3.059	340,197	-0.02(-0.60%)
Jan 31, 2020	3.084	3.084	3.053	3.078	338,323	-0.01(-0.20%)
Jan 30, 2020	3.084	3.096	3.066	3.084	248,078	-0.02(-0.60%)
Jan 29, 2020	3.090	3.103	3.078	3.103	418,688	+0.02(+0.60%)
Jan 28, 2020	3.078	3.084	3.059	3.084	393,806	+0.02(+0.60%)
Jan 27, 2020	3.047	3.078	3.030	3.066	466,180	-0.01(-0.20%)
Jan 24, 2020	3.090	3.109	3.066	3.072	602,219	-0.02(-0.60%)
Jan 23, 2020	3.090	3.109	3.090	3.090	319,733	-0.01(-0.20%)
Jan 22, 2020	3.072	3.109	3.072	3.096	521,224	+0.02(+0.80%)
Jan 21, 2020	3.084	3.109	3.072	3.072	427,733	-0.04(-1.39%)
Jan 17, 2020	3.090	3.121	3.084	3.115	580,215	+0.02(+0.80%)
Jan 16, 2020	3.121	3.134	3.090	3.090	306,384	-0.04(-1.19%)
Jan 15, 2020	3.090	3.134	3.090	3.127	651,216	+0.03(+1.00%)
Jan 14, 2020	3.090	3.121	3.084	3.096	500,149	+0.00(+0.00%)
Jan 13, 2020	3.096	3.103	3.084	3.096	448,558	+0.00(+0.00%)
Jan 10, 2020	3.096	3.103	3.084	3.096	437,022	+0.01(+0.40%)
Jan 09, 2020	3.078	3.096	3.059	3.084	900,182	+0.02(+0.81%)
Jan 08, 2020	3.066	3.072	3.050	3.059	369,281	+0.01(+0.41%)
Jan 07, 2020	3.041	3.059	3.035	3.047	295,548	+0.00(+0.00%)
Jan 06, 2020	3.047	3.059	3.038	3.047	391,067	+0.01(+0.20%)
Jan 03, 2020	3.072	3.072	3.028	3.041	717,745	-0.03(-1.01%)
Jan 02, 2020	3.059	3.084	3.047	3.072	556,016	+0.00(+0.10%)
Dec 31, 2019	3.066	3.090	3.056	3.069	863,203	-0.01(-0.30%)
Dec 30, 2019	3.078	3.096	3.059	3.078	1,084,639	-0.01(-0.20%)
Dec 27, 2019	3.090	3.096	3.053	3.084	907,536	+0.00(+0.00%)
Dec 26, 2019	3.047	3.090	3.035	3.084	910,411	+0.02(+0.81%)
Dec 24, 2019	3.028	3.066	3.028	3.059	408,707	+0.01(+0.41%)
Dec 23, 2019	3.035	3.059	3.010	3.047	811,238	+0.02(+0.61%)
Dec 20, 2019	3.078	3.090	3.016	3.028	4,326,372	-0.05(-1.61%)
Dec 19, 2019	3.078	3.096	3.066	3.078	691,815	-0.02(-0.60%)
Dec 18, 2019	3.078	3.121	3.072	3.096	922,292	+0.00(+0.00%)
Dec 17, 2019	3.103	3.146	3.059	3.096	1,718,789	+0.01(+0.20%)
Dec 16, 2019	3.120	3.120	3.020	3.090	1,869,667	-0.02(-0.58%)
Dec 13, 2019	3.084	3.114	3.084	3.108	845,457	+0.02(+0.78%)
Dec 12, 2019	3.084	3.126	3.078	3.084	643,885	+0.00(+0.00%)
Dec 11, 2019	3.090	3.096	3.084	3.084	343,716	-0.01(-0.19%)
Dec 10, 2019	3.084	3.096	3.078	3.090	710,783	+0.01(+0.19%)
Dec 09, 2019	3.090	3.090	3.072	3.084	425,993	-0.01(-0.39%)
Dec 06, 2019	3.066	3.096	3.060	3.096	649,853	+0.04(+1.18%)
Dec 05, 2019	3.084	3.084	3.048	3.060	407,416	-0.01(-0.39%)
Dec 04, 2019	3.018	3.072	3.018	3.072	702,383	+0.06(+2.00%)
Dec 03, 2019	2.994	3.018	2.982	3.012	549,966	+0.01(+0.20%)
Dec 02, 2019	2.976	3.006	2.955	3.006	1,069,404	+0.03(+1.01%)
Nov 29, 2019	2.976	2.988	2.958	2.976	289,248	+0.00(+0.00%)
Nov 27, 2019	2.970	3.000	2.952	2.976	249,994	+0.01(+0.20%)
Nov 26, 2019	3.000	3.042	2.958	2.970	485,586	-0.05(-1.59%)
Nov 25, 2019	2.916	3.018	2.916	3.018	744,142	+0.11(+3.72%)
Nov 22, 2019	2.916	2.932	2.898	2.910	1,010,291	-0.01(-0.21%)
Nov 21, 2019	2.946	2.946	2.916	2.916	695,134	-0.04(-1.22%)
Nov 20, 2019	2.946	2.958	2.916	2.952	445,808	+0.01(+0.41%)
Nov 19, 2019	2.952	2.964	2.922	2.940	605,981	-0.02(-0.61%)
Nov 18, 2019	2.970	2.976	2.940	2.958	577,352	+0.00(+0.00%)
Nov 15, 2019	2.994	3.000	2.952	2.958	337,484	-0.02(-0.81%)
Nov 14, 2019	2.982	2.988	2.958	2.982	373,704	-0.01(-0.20%)
Nov 13, 2019	2.988	3.000	2.976	2.988	383,957	-0.01(-0.40%)
Nov 12, 2019	2.982	3.012	2.975	3.000	723,437	+0.02(+0.81%)
Nov 11, 2019	2.970	2.994	2.952	2.976	664,343	+0.01(+0.20%)
Nov 08, 2019	2.928	2.970	2.922	2.970	368,255	+0.04(+1.44%)
Nov 07, 2019	2.976	2.981	2.922	2.928	621,290	-0.06(-2.01%)
Nov 06, 2019	2.976	3.006	2.976	2.988	677,046	+0.00(+0.00%)
Nov 05, 2019	3.000	3.000	2.970	2.988	822,349	-0.01(-0.40%)
Nov 04, 2019	2.916	3.006	2.904	3.000	2,000,274	+0.17(+5.94%)
Nov 01, 2019	2.766	2.850	2.766	2.832	558,870	+0.05(+1.73%)
Oct 31, 2019	2.790	2.802	2.754	2.784	847,955	-0.01(-0.43%)
Oct 30, 2019	2.814	2.814	2.784	2.796	482,015	-0.04(-1.27%)
Oct 29, 2019	2.826	2.838	2.802	2.832	634,818	+0.01(+0.21%)
Oct 28, 2019	2.790	2.844	2.784	2.826	469,697	+0.04(+1.29%)
Oct 25, 2019	2.802	2.808	2.766	2.790	591,637	-0.02(-0.64%)
Oct 24, 2019	2.874	2.874	2.796	2.808	968,552	-0.07(-2.51%)
Oct 23, 2019	2.880	2.892	2.868	2.880	377,596	+0.00(+0.00%)
Oct 22, 2019	2.880	2.892	2.862	2.880	377,430	-0.01(-0.21%)
Oct 21, 2019	2.880	2.898	2.874	2.886	447,199	+0.01(+0.42%)
Oct 18, 2019	2.874	2.886	2.862	2.874	338,815	-0.01(-0.21%)
Oct 17, 2019	2.892	2.898	2.864	2.880	585,498	-0.01(-0.21%)
Oct 16, 2019	2.898	2.934	2.886	2.886	587,773	-0.02(-0.83%)
Oct 15, 2019	2.886	2.925	2.886	2.910	425,150	+0.02(+0.62%)
Oct 14, 2019	2.904	2.934	2.886	2.892	322,807	-0.03(-1.03%)
Oct 11, 2019	2.910	2.946	2.910	2.922	405,513	+0.01(+0.41%)
Oct 10, 2019	2.904	2.934	2.898	2.910	398,170	+0.00(+0.00%)
Oct 09, 2019	2.910	2.952	2.898	2.910	533,095	+0.00(+0.00%)
Oct 08, 2019	2.892	2.943	2.887	2.910	562,953	+0.01(+0.21%)
Oct 07, 2019	2.922	2.946	2.898	2.904	488,628	+0.00(+0.00%)
Oct 04, 2019	2.874	2.913	2.874	2.904	496,496	+0.04(+1.26%)
Oct 03, 2019	2.880	2.940	2.856	2.868	522,836	-0.02(-0.62%)
Oct 02, 2019	2.970	2.970	2.865	2.886	808,123	-0.09(-3.03%)
Oct 01, 2019	3.012	3.024	2.958	2.976	607,801	-0.04(-1.20%)
Sep 30, 2019	3.042	3.042	3.012	3.012	316,618	-0.03(-0.99%)
Sep 27, 2019	3.036	3.042	3.024	3.042	449,757	+0.01(+0.20%)
Sep 26, 2019	3.030	3.048	3.024	3.036	479,637	+0.01(+0.40%)
Sep 25, 2019	3.018	3.060	3.018	3.024	802,215	+0.01(+0.20%)
Sep 24, 2019	3.078	3.078	3.012	3.018	505,388	-0.05(-1.57%)
Sep 23, 2019	3.060	3.090	3.054	3.066	336,526	-0.02(-0.58%)
Sep 20, 2019	3.054	3.084	3.018	3.084	1,309,353	+0.04(+1.18%)
Sep 19, 2019	3.066	3.084	3.042	3.048	377,939	-0.02(-0.59%)
Sep 18, 2019	3.054	3.084	3.030	3.066	837,442	+0.00(+0.00%)
Sep 17, 2019	3.090	3.096	3.048	3.066	785,385	-0.02(-0.78%)
Sep 16, 2019	3.108	3.120	3.072	3.090	548,308	-0.02(-0.58%)
Sep 13, 2019	3.084	3.120	3.078	3.108	746,823	+0.04(+1.17%)
Sep 12, 2019	3.072	3.078	3.043	3.072	788,843	+0.01(+0.19%)
Sep 11, 2019	3.072	3.093	3.060	3.066	1,193,264	-0.03(-0.94%)
Sep 10, 2019	3.101	3.102	3.072	3.096	519,718	+0.01(+0.19%)
Sep 09, 2019	3.055	3.101	3.055	3.090	477,597	+0.04(+1.34%)
Sep 06, 2019	3.072	3.084	3.043	3.049	404,148	-0.02(-0.76%)
Sep 05, 2019	3.090	3.101	3.060	3.072	374,838	+0.01(+0.38%)
Sep 04, 2019	3.101	3.107	3.055	3.060	674,292	-0.02(-0.57%)
Sep 03, 2019	3.049	3.090	3.020	3.078	553,583	+0.02(+0.57%)
Aug 30, 2019	3.049	3.064	3.008	3.060	507,023	+0.02(+0.58%)
Aug 29, 2019	3.037	3.049	3.008	3.043	376,133	+0.02(+0.78%)
Aug 28, 2019	2.979	3.025	2.967	3.020	511,442	+0.04(+1.38%)
Aug 27, 2019	3.025	3.031	2.961	2.979	722,515	-0.05(-1.55%)
Aug 26, 2019	3.049	3.072	3.002	3.025	443,037	+0.00(+0.00%)
Aug 23, 2019	3.084	3.084	3.020	3.025	650,568	-0.05(-1.71%)
Aug 22, 2019	3.096	3.101	3.072	3.078	395,271	-0.02(-0.57%)
Aug 21, 2019	3.131	3.131	3.084	3.096	581,629	-0.03(-0.94%)
Aug 20, 2019	3.119	3.166	3.090	3.125	500,768	+0.01(+0.19%)
Aug 19, 2019	3.101	3.131	3.078	3.119	562,072	+0.03(+0.95%)
Aug 16, 2019	3.043	3.104	3.041	3.090	548,719	+0.05(+1.73%)
Aug 15, 2019	3.055	3.081	2.990	3.037	1,082,440	-0.02(-0.76%)
Aug 14, 2019	3.154	3.154	3.025	3.060	1,197,269	-0.10(-3.15%)
Aug 13, 2019	3.137	3.196	3.137	3.160	598,493	+0.01(+0.37%)
Aug 12, 2019	3.178	3.218	3.137	3.148	543,611	-0.04(-1.10%)
Aug 09, 2019	3.236	3.243	3.183	3.183	461,566	-0.06(-1.98%)
Aug 08, 2019	3.183	3.254	3.160	3.248	817,397	+0.06(+2.02%)
Aug 07, 2019	3.248	3.248	3.178	3.183	788,008	-0.05(-1.63%)
Aug 06, 2019	3.254	3.277	3.195	3.236	1,017,631	-0.01(-0.18%)
Aug 05, 2019	3.277	3.289	3.213	3.242	1,185,912	-0.05(-1.42%)
Aug 02, 2019	3.254	3.328	3.248	3.289	731,569	+0.03(+0.90%)
Aug 01, 2019	3.453	3.476	3.248	3.259	2,509,130	-0.25(-7.17%)
Jul 31, 2019	3.570	3.570	3.511	3.511	785,490	-0.05(-1.32%)
Jul 30, 2019	3.505	3.564	3.500	3.558	554,680	+0.06(+1.67%)
Jul 29, 2019	3.529	3.529	3.488	3.499	289,729	-0.02(-0.66%)
Jul 26, 2019	3.499	3.523	3.494	3.523	406,199	+0.03(+0.84%)
Jul 25, 2019	3.529	3.529	3.488	3.494	292,993	-0.02(-0.67%)
Jul 24, 2019	3.476	3.523	3.476	3.517	381,547	+0.04(+1.18%)
Jul 23, 2019	3.511	3.511	3.476	3.476	420,677	-0.02(-0.67%)
Jul 22, 2019	3.482	3.505	3.476	3.499	505,110	+0.02(+0.50%)
Jul 19, 2019	3.511	3.517	3.482	3.482	526,162	-0.02(-0.50%)
Jul 18, 2019	3.511	3.517	3.499	3.499	413,723	-0.01(-0.17%)
Jul 17, 2019	3.546	3.558	3.453	3.505	1,110,288	-0.05(-1.32%)
Jul 16, 2019	3.570	3.581	3.546	3.552	474,865	-0.02(-0.49%)
Jul 15, 2019	3.570	3.575	3.558	3.570	341,774	+0.00(+0.00%)
Jul 12, 2019	3.587	3.587	3.558	3.570	340,407	-0.01(-0.33%)
Jul 11, 2019	3.575	3.605	3.570	3.581	548,010	+0.01(+0.33%)
Jul 10, 2019	3.564	3.611	3.552	3.570	698,293	+0.01(+0.16%)
Jul 09, 2019	3.581	3.581	3.552	3.564	404,577	-0.01(-0.16%)
Jul 08, 2019	3.570	3.575	3.558	3.570	340,344	-0.01(-0.33%)
Jul 05, 2019	3.581	3.587	3.552	3.581	348,439	+0.02(+0.49%)
Jul 03, 2019	3.552	3.587	3.529	3.564	396,458	+0.02(+0.66%)
Jul 02, 2019	3.552	3.558	3.523	3.540	381,429	-0.02(-0.49%)
Jul 01, 2019	3.540	3.564	3.529	3.558	379,486	+0.03(+0.83%)
Jun 28, 2019	3.534	3.548	3.529	3.529	317,337	+0.00(+0.00%)
Jun 27, 2019	3.546	3.546	3.511	3.529	346,775	-0.02(-0.49%)
Jun 26, 2019	3.482	3.546	3.482	3.546	676,755	+0.06(+1.85%)
Jun 25, 2019	3.517	3.521	3.482	3.482	511,643	-0.03(-0.83%)
Jun 24, 2019	3.546	3.546	3.505	3.511	504,481	-0.01(-0.33%)
Jun 21, 2019	3.517	3.546	3.499	3.523	1,159,642	+0.01(+0.33%)
Jun 20, 2019	3.564	3.564	3.511	3.511	653,280	-0.05(-1.32%)
Jun 19, 2019	3.546	3.558	3.517	3.558	903,116	+0.01(+0.33%)
Jun 18, 2019	3.581	3.599	3.534	3.546	690,761	-0.01(-0.16%)
Jun 17, 2019	3.558	3.599	3.511	3.552	1,056,009	-0.01(-0.16%)
Jun 14, 2019	3.541	3.581	3.541	3.558	1,194,149	+0.02(+0.48%)
Jun 13, 2019	3.529	3.552	3.529	3.541	538,877	+0.02(+0.48%)
Jun 12, 2019	3.541	3.552	3.518	3.524	425,435	-0.02(-0.48%)
Jun 11, 2019	3.552	3.564	3.529	3.541	355,121	-0.01(-0.16%)
Jun 10, 2019	3.535	3.552	3.524	3.547	285,163	+0.02(+0.48%)
Jun 07, 2019	3.501	3.529	3.478	3.529	366,144	+0.03(+0.81%)
Jun 06, 2019	3.495	3.512	3.458	3.501	288,714	+0.01(+0.16%)
Jun 05, 2019	3.501	3.507	3.484	3.495	530,507	+0.02(+0.49%)
Jun 04, 2019	3.478	3.484	3.450	3.478	346,919	+0.03(+0.82%)

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.