Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.392	1.393	1.331	1.373	707,248	-0.01(-0.46%)
May 28, 2009	1.392	1.445	1.342	1.380	376,480	+0.00(+0.31%)
May 27, 2009	1.456	1.530	1.371	1.375	420,155	-0.10(-6.86%)
May 26, 2009	1.399	1.487	1.392	1.477	371,688	+0.07(+4.63%)
May 22, 2009	1.435	1.477	1.329	1.411	452,412	-0.01(-1.04%)
May 21, 2009	1.380	1.475	1.371	1.426	333,445	+0.04(+3.05%)
May 20, 2009	1.466	1.504	1.378	1.384	410,955	-0.07(-4.51%)
May 19, 2009	1.418	1.511	1.418	1.449	314,940	+0.01(+0.44%)
May 18, 2009	1.344	1.473	1.312	1.443	560,263	+0.15(+11.58%)
May 15, 2009	1.439	1.439	1.278	1.293	335,389	-0.15(-10.25%)
May 14, 2009	1.323	1.466	1.323	1.441	428,043	+0.12(+9.11%)
May 13, 2009	1.369	1.405	1.283	1.321	390,473	-0.07(-5.30%)
May 12, 2009	1.456	1.466	1.363	1.394	408,495	-0.04(-3.08%)
May 11, 2009	1.430	1.477	1.371	1.439	498,362	+0.00(+0.15%)
May 08, 2009	1.432	1.475	1.397	1.437	405,409	+0.07(+5.42%)
May 07, 2009	1.477	1.477	1.319	1.363	751,004	-0.05(-3.44%)
May 06, 2009	1.456	1.456	1.382	1.411	289,258	+0.00(+0.00%)
May 05, 2009	1.443	1.468	1.312	1.411	782,217	-0.05(-3.32%)
May 04, 2009	1.335	1.460	1.221	1.460	563,439	+0.19(+15.14%)
May 01, 2009	1.232	1.302	1.228	1.268	393,298	+0.04(+3.09%)
Apr 30, 2009	1.359	1.371	1.230	1.230	568,245	-0.11(-8.19%)
Apr 29, 2009	1.350	1.357	1.272	1.340	374,433	+0.02(+1.76%)
Apr 28, 2009	1.270	1.323	1.247	1.316	274,682	+0.02(+1.79%)
Apr 27, 2009	1.287	1.348	1.240	1.293	448,861	-0.03(-2.39%)
Apr 24, 2009	1.283	1.329	1.283	1.325	520,749	+0.05(+4.32%)
Apr 23, 2009	1.257	1.297	1.211	1.270	260,386	+0.02(+1.69%)
Apr 22, 2009	1.302	1.357	1.234	1.249	562,974	-0.12(-8.78%)
Apr 21, 2009	1.240	1.371	1.192	1.369	949,001	+0.13(+10.19%)
Apr 20, 2009	1.327	1.327	1.171	1.243	641,484	-0.12(-8.96%)
Apr 17, 2009	1.359	1.371	1.331	1.365	495,001	+0.01(+0.78%)
Apr 16, 2009	1.333	1.371	1.306	1.354	527,679	+0.04(+2.72%)
Apr 15, 2009	1.112	1.329	1.059	1.319	667,213	+0.19(+16.82%)
Apr 14, 2009	1.240	1.240	1.065	1.129	749,330	-0.14(-10.68%)
Apr 13, 2009	1.403	1.403	1.175	1.264	808,377	-0.12(-8.69%)
Apr 09, 2009	1.310	1.397	1.287	1.384	725,805	+0.11(+8.43%)
Apr 08, 2009	1.160	1.338	1.160	1.276	868,742	+0.13(+11.21%)
Apr 07, 2009	1.008	1.160	0.9704	1.148	670,977	+0.10(+9.46%)
Apr 06, 2009	0.9388	1.099	0.9388	1.049	971,882	+0.11(+11.44%)
Apr 03, 2009	0.9451	1.008	0.9409	0.9409	764,148	-0.00(-0.45%)
Apr 02, 2009	0.9494	0.9873	0.9093	0.9451	1,473,572	+0.05(+5.66%)
Apr 01, 2009	0.8544	0.8987	0.8080	0.8945	632,630	+0.01(+1.19%)
Mar 31, 2009	0.8840	0.9198	0.8544	0.8840	963,179	+0.02(+2.70%)
Mar 30, 2009	0.8207	0.8734	0.7616	0.8607	1,692,668	+0.02(+2.51%)
Mar 26, 2009	0.8396	0.8945	0.8122	0.8396	1,455,541	+0.03(+3.38%)
Mar 25, 2009	0.7890	0.8460	0.7848	0.8122	679,684	+0.04(+4.62%)
Mar 24, 2009	0.9177	0.9240	0.7595	0.7764	1,754,706	-0.14(-15.21%)
Mar 23, 2009	0.8418	0.9156	0.7067	0.9156	1,004,029	+0.24(+35.62%)
Mar 20, 2009	0.6899	0.7384	0.6329	0.6751	1,520,153	-0.04(-5.04%)
Mar 19, 2009	0.7025	0.7363	0.6856	0.7110	779,529	+0.01(+2.12%)
Mar 18, 2009	0.6751	0.7152	0.6645	0.6962	1,678,049	+0.01(+0.92%)
Mar 17, 2009	0.6456	0.7119	0.6413	0.6899	1,342,201	+0.05(+8.28%)
Mar 16, 2009	0.6561	0.7110	0.6076	0.6371	2,242,953	+0.00(+0.00%)
Mar 13, 2009	0.5042	0.6688	0.5042	0.6371	1,227,870	+0.00(+0.67%)
Mar 12, 2009	0.5464	0.6688	0.5464	0.6329	1,006,025	+0.08(+15.38%)
Mar 11, 2009	0.5696	0.6308	0.5443	0.5485	698,607	-0.02(-2.99%)
Mar 10, 2009	0.5485	0.6287	0.5084	0.5654	773,818	+0.04(+6.77%)
Mar 09, 2009	0.5865	0.5991	0.5274	0.5295	423,170	-0.04(-7.72%)
Mar 06, 2009	0.5253	0.5928	0.5127	0.5738	922,865	+0.07(+12.86%)
Mar 05, 2009	0.5485	0.6687	0.5000	0.5084	707,167	-0.03(-4.74%)
Mar 04, 2009	0.5506	0.6055	0.5000	0.5337	826,470	-0.12(-18.65%)
Mar 02, 2009	0.7616	0.7806	0.6308	0.6561	538,610	-0.14(-17.07%)
Feb 27, 2009	0.8523	0.8713	0.7911	0.7911	354,273	-0.08(-9.42%)
Feb 26, 2009	0.8818	0.9177	0.8481	0.8734	244,502	+0.07(+8.09%)
Feb 25, 2009	0.8776	0.9304	0.7447	0.8080	642,754	-0.07(-8.37%)
Feb 24, 2009	0.8776	0.9114	0.8481	0.8818	505,012	-0.01(-0.95%)
Feb 23, 2009	1.004	1.114	0.8903	0.8903	357,961	-0.10(-9.83%)
Feb 20, 2009	1.013	1.042	0.9367	0.9873	328,975	-0.03(-2.90%)
Feb 19, 2009	1.095	1.099	1.017	1.017	328,838	-0.06(-5.86%)
Feb 18, 2009	1.129	1.129	1.008	1.080	399,157	-0.06(-5.36%)
Feb 17, 2009	1.181	1.181	1.129	1.141	206,681	-0.04(-3.39%)
Feb 13, 2009	1.228	1.236	1.175	1.181	328,032	-0.02(-1.93%)
Feb 12, 2009	1.196	1.228	1.181	1.205	253,655	-0.02(-1.55%)
Feb 11, 2009	1.335	1.346	1.203	1.224	444,069	-0.10(-7.50%)
Feb 10, 2009	1.544	1.546	1.310	1.323	401,811	-0.23(-14.69%)
Feb 09, 2009	1.548	1.580	1.519	1.551	380,097	-0.02(-1.08%)
Feb 06, 2009	1.508	1.580	1.504	1.567	552,053	+0.06(+4.06%)
Feb 05, 2009	1.576	1.578	1.500	1.506	397,953	-0.08(-5.05%)
Feb 04, 2009	1.724	1.724	1.555	1.586	336,076	-0.14(-8.18%)
Feb 03, 2009	1.791	1.791	1.662	1.728	165,997	-0.04(-2.15%)
Feb 02, 2009	1.770	1.804	1.641	1.766	272,189	-0.02(-1.30%)
Jan 30, 2009	1.816	1.954	1.787	1.789	203,074	-0.03(-1.40%)
Jan 29, 2009	1.905	1.932	1.814	1.814	265,956	-0.12(-6.01%)
Jan 28, 2009	2.011	2.072	1.928	1.930	455,147	-0.06(-2.97%)
Jan 27, 2009	1.977	2.093	1.977	1.989	245,611	+0.01(+0.64%)
Jan 26, 2009	2.074	2.118	1.964	1.977	219,375	-0.04(-2.19%)
Jan 23, 2009	2.023	2.065	2.004	2.021	133,347	-0.07(-3.33%)
Jan 22, 2009	2.080	2.154	2.019	2.091	185,815	-0.04(-2.08%)
Jan 21, 2009	2.080	2.160	2.063	2.135	572,227	+0.08(+4.01%)
Jan 20, 2009	2.135	2.186	2.006	2.053	218,517	-0.12(-5.35%)
Jan 16, 2009	2.027	2.177	2.027	2.169	183,469	+0.17(+8.32%)
Jan 15, 2009	2.034	2.034	1.903	2.002	274,199	-0.03(-1.56%)
Jan 14, 2009	2.027	2.116	1.954	2.034	274,213	-0.04(-2.13%)
Jan 13, 2009	1.911	2.137	1.911	2.078	304,512	+0.13(+6.49%)
Jan 12, 2009	2.148	2.314	1.951	1.951	328,862	-0.20(-9.14%)
Jan 09, 2009	2.321	2.394	2.122	2.148	161,025	-0.17(-7.29%)
Jan 08, 2009	2.219	2.338	2.156	2.316	207,904	+0.09(+4.08%)
Jan 07, 2009	2.219	2.390	2.131	2.226	312,328	-0.04(-1.86%)
Jan 06, 2009	2.215	2.304	2.025	2.268	298,274	+0.08(+3.66%)
Jan 05, 2009	2.215	2.215	2.048	2.188	388,634	+0.00(+0.19%)
Jan 02, 2009	2.084	2.190	1.922	2.184	372,063	+0.10(+4.97%)
Dec 31, 2008	1.930	2.099	1.808	2.080	424,488	+0.15(+7.52%)
Dec 30, 2008	1.738	1.956	1.738	1.935	348,149	+0.22(+12.52%)
Dec 29, 2008	1.846	1.985	1.692	1.719	334,445	-0.28(-14.21%)
Dec 26, 2008	2.004	2.061	1.989	2.004	183,535	+0.02(+0.96%)
Dec 24, 2008	2.004	2.040	1.958	1.985	79,960	-0.04(-1.77%)
Dec 23, 2008	2.004	2.112	1.985	2.021	154,858	+0.04(+1.81%)
Dec 22, 2008	2.053	2.097	1.808	1.985	303,943	-0.07(-3.29%)
Dec 19, 2008	2.165	2.215	2.042	2.053	542,663	-0.01(-0.51%)
Dec 18, 2008	2.108	2.211	1.989	2.063	233,406	-0.04(-1.71%)
Dec 17, 2008	2.040	2.099	1.943	2.099	263,828	+0.02(+1.02%)
Dec 16, 2008	1.922	2.127	1.864	2.078	360,374	+0.20(+10.92%)
Dec 15, 2008	1.918	2.078	1.826	1.873	129,660	-0.04(-1.99%)
Dec 12, 2008	1.698	1.918	1.555	1.911	239,739	+0.18(+10.08%)
Dec 11, 2008	1.835	1.918	1.715	1.736	179,004	-0.16(-8.35%)
Dec 10, 2008	1.861	1.979	1.857	1.894	340,295	+0.05(+2.75%)
Dec 09, 2008	1.888	2.067	1.844	1.844	226,239	-0.08(-4.27%)
Dec 08, 2008	2.046	2.124	1.926	1.926	691,279	-0.08(-3.79%)
Dec 05, 2008	2.002	2.004	1.835	2.002	837,847	-0.04(-2.16%)
Dec 04, 2008	2.122	2.162	1.985	2.046	379,841	-0.11(-4.90%)
Dec 03, 2008	2.100	2.171	1.954	2.152	219,868	+0.12(+5.70%)
Dec 02, 2008	1.962	2.093	1.859	2.036	247,370	+0.11(+5.93%)
Dec 01, 2008	2.124	2.135	1.899	1.922	375,314	-0.24(-11.12%)
Nov 28, 2008	2.078	2.171	2.011	2.162	117,648	+0.07(+3.54%)
Nov 26, 2008	1.867	2.141	1.867	2.089	520,114	+0.16(+8.55%)
Nov 25, 2008	1.871	2.004	1.793	1.924	891,348	+0.09(+5.19%)
Nov 24, 2008	1.643	1.829	1.572	1.829	618,338	+0.26(+16.85%)
Nov 21, 2008	1.441	1.584	1.274	1.565	754,919	+0.12(+8.64%)
Nov 20, 2008	1.338	1.557	1.285	1.441	443,638	+0.08(+6.06%)
Nov 19, 2008	1.574	1.688	1.359	1.359	465,352	-0.24(-15.15%)
Nov 18, 2008	1.656	1.734	1.494	1.601	382,003	-0.05(-2.82%)
Nov 17, 2008	1.551	1.705	1.513	1.648	231,514	+0.09(+5.97%)
Nov 14, 2008	1.688	1.743	1.542	1.555	304,512	-0.17(-9.90%)
Nov 13, 2008	1.502	1.728	1.464	1.726	347,902	+0.25(+16.86%)
Nov 12, 2008	1.525	1.618	1.477	1.477	361,563	-0.09(-5.66%)
Nov 11, 2008	1.867	1.867	1.508	1.565	452,606	-0.34(-17.74%)
Nov 10, 2008	2.093	2.093	1.814	1.903	374,622	-0.13(-6.53%)
Nov 07, 2008	2.160	2.160	2.008	2.036	245,043	-0.08(-3.88%)
Nov 06, 2008	2.019	2.148	1.951	2.118	122,554	-0.01(-0.69%)
Nov 05, 2008	2.215	2.215	2.114	2.133	186,285	-0.07(-3.25%)
Nov 04, 2008	2.179	2.236	2.110	2.205	209,018	+0.03(+1.16%)
Nov 03, 2008	2.114	2.255	2.048	2.179	223,309	-0.04(-1.62%)
Oct 31, 2008	2.133	2.215	2.024	2.215	363,744	+0.06(+2.94%)
Oct 30, 2008	2.162	2.162	2.002	2.152	351,211	+0.08(+3.66%)
Oct 29, 2008	2.006	2.110	1.774	2.076	575,587	+0.05(+2.50%)
Oct 28, 2008	2.006	2.089	1.869	2.025	580,465	+0.08(+4.35%)
Oct 27, 2008	1.899	1.996	1.842	1.941	247,726	+0.03(+1.66%)
Oct 24, 2008	1.709	1.939	1.692	1.909	239,345	+0.03(+1.34%)
Oct 23, 2008	1.766	1.884	1.690	1.884	309,313	+0.00(+0.22%)
Oct 22, 2008	1.875	1.998	1.846	1.880	273,019	-0.05(-2.52%)
Oct 21, 2008	1.920	2.019	1.899	1.928	190,461	-0.04(-1.83%)
Oct 20, 2008	2.004	2.006	1.840	1.964	290,595	-0.01(-0.53%)
Oct 17, 2008	2.038	2.099	1.816	1.975	279,716	-0.12(-5.83%)
Oct 16, 2008	1.861	2.099	1.857	2.097	447,634	+0.25(+13.73%)
Oct 15, 2008	1.932	2.000	1.840	1.844	244,744	-0.15(-7.71%)
Oct 14, 2008	2.076	2.076	1.899	1.998	339,384	-0.01(-0.32%)
Oct 13, 2008	1.582	2.004	1.487	2.004	625,998	+0.48(+31.22%)
Oct 10, 2008	1.375	1.527	1.080	1.527	718,074	+0.05(+3.43%)
Oct 09, 2008	1.776	1.808	1.477	1.477	446,610	-0.30(-16.67%)
Oct 08, 2008	1.926	2.046	1.603	1.772	346,168	-0.29(-14.20%)
Oct 07, 2008	1.466	2.196	1.464	2.065	325,761	+0.00(+0.00%)
Oct 06, 2008	2.304	2.344	2.002	2.065	697,005	-0.30(-12.51%)
Oct 03, 2008	2.451	2.451	2.333	2.361	270,483	-0.02(-0.89%)
Oct 02, 2008	2.394	2.394	2.312	2.382	111,984	+0.00(+0.09%)
Oct 01, 2008	2.532	2.532	2.330	2.380	85,003	-0.05(-2.17%)
Sep 30, 2008	2.479	2.479	2.340	2.432	225,021	+0.01(+0.35%)
Sep 29, 2008	2.331	2.424	2.215	2.424	294,297	+0.02(+0.70%)
Sep 26, 2008	2.302	2.424	2.300	2.407	178,791	+0.03(+1.42%)
Sep 25, 2008	2.321	2.384	2.196	2.373	135,495	+0.09(+4.17%)
Sep 24, 2008	2.447	2.447	2.274	2.278	86,468	-0.14(-5.92%)
Sep 23, 2008	2.519	2.519	2.270	2.422	259,708	-0.09(-3.45%)
Sep 22, 2008	2.502	2.532	2.411	2.508	395,924	+0.01(+0.25%)
Sep 19, 2008	2.610	2.616	2.061	2.502	1,509,805	+0.04(+1.63%)
Sep 18, 2008	2.078	2.489	2.002	2.462	790,242	+0.40(+19.57%)
Sep 17, 2008	2.076	2.097	2.002	2.059	487,114	-0.09(-4.03%)
Sep 16, 2008	1.945	2.146	1.913	2.146	538,624	+0.13(+6.27%)
Sep 15, 2008	2.030	2.110	1.920	2.019	240,388	-0.11(-5.34%)
Sep 12, 2008	2.131	2.150	2.059	2.133	179,146	-0.01(-0.59%)
Sep 11, 2008	2.228	2.228	2.110	2.146	436,959	-0.10(-4.33%)
Sep 10, 2008	2.065	2.249	2.004	2.243	536,505	+0.24(+12.01%)
Sep 09, 2008	2.344	2.344	2.000	2.002	1,213,815	-0.34(-14.66%)
Sep 08, 2008	2.561	2.631	2.346	2.346	947,921	-0.14(-5.52%)
Sep 05, 2008	2.394	2.532	2.394	2.483	286,452	+0.06(+2.53%)
Sep 04, 2008	2.481	2.508	2.378	2.422	165,115	-0.08(-3.37%)
Sep 03, 2008	2.382	2.572	2.314	2.506	380,533	+0.15(+6.45%)
Sep 02, 2008	2.394	2.413	2.323	2.354	353,960	-0.01(-0.27%)
Aug 29, 2008	2.386	2.447	2.333	2.361	684,955	-0.07(-2.70%)
Aug 28, 2008	2.403	2.458	2.403	2.426	222,039	+0.05(+1.95%)
Aug 27, 2008	2.416	2.479	2.367	2.380	243,573	-0.04(-1.74%)
Aug 26, 2008	2.335	2.422	2.335	2.422	133,310	+0.08(+3.33%)
Aug 25, 2008	2.430	2.430	2.323	2.344	110,605	-0.06(-2.54%)
Aug 22, 2008	2.350	2.413	2.314	2.405	128,650	+0.09(+3.92%)
Aug 21, 2008	2.380	2.397	2.285	2.314	217,910	-0.11(-4.61%)
Aug 20, 2008	2.361	2.462	2.354	2.426	186,517	+0.07(+3.05%)
Aug 19, 2008	2.373	2.430	2.259	2.354	284,210	-0.02(-0.80%)
Aug 18, 2008	2.371	2.373	2.350	2.373	116,648	+0.04(+1.53%)
Aug 15, 2008	2.435	2.468	2.315	2.338	329,421	-0.06(-2.64%)
Aug 14, 2008	2.207	2.420	2.207	2.401	299,710	+0.16(+7.26%)
Aug 13, 2008	2.110	2.249	2.004	2.238	303,412	+0.13(+5.99%)
Aug 12, 2008	2.116	2.127	2.076	2.112	428,361	-0.00(-0.20%)
Aug 11, 2008	2.015	2.165	2.015	2.116	464,276	+0.10(+5.03%)
Aug 08, 2008	2.021	2.021	1.935	2.015	717,804	+0.09(+4.71%)
Aug 07, 2008	1.916	1.970	1.916	1.924	228,377	-0.04(-2.04%)
Aug 06, 2008	1.949	2.048	1.884	1.964	305,256	+0.01(+0.32%)
Aug 05, 2008	1.928	1.962	1.890	1.958	485,346	+0.06(+3.11%)
Aug 04, 2008	2.002	2.002	1.884	1.899	275,422	-0.10(-5.06%)
Aug 01, 2008	2.059	2.076	1.975	2.000	530,666	-0.06(-2.87%)
Jul 31, 2008	2.070	2.074	2.000	2.059	381,377	-0.05(-2.20%)
Jul 30, 2008	1.939	2.127	1.827	2.105	814,862	+0.24(+12.77%)
Jul 29, 2008	1.867	1.892	1.713	1.867	317,936	+0.15(+8.72%)
Jul 28, 2008	1.778	1.869	1.707	1.717	294,103	-0.07(-3.90%)
Jul 25, 2008	1.766	1.831	1.711	1.787	405,693	+0.05(+2.67%)
Jul 24, 2008	1.740	1.778	1.721	1.740	254,229	+0.01(+0.37%)
Jul 23, 2008	1.730	1.740	1.715	1.734	345,542	+0.01(+0.49%)
Jul 22, 2008	1.698	1.730	1.662	1.726	450,734	+0.03(+1.49%)
Jul 21, 2008	1.736	1.736	1.694	1.700	190,901	+0.00(+0.00%)
Jul 18, 2008	1.717	1.717	1.675	1.700	262,230	-0.01(-0.49%)
Jul 17, 2008	1.688	1.726	1.424	1.709	601,781	+0.03(+1.63%)
Jul 16, 2008	1.599	1.707	1.521	1.681	445,847	+0.07(+4.46%)
Jul 15, 2008	1.627	1.694	1.538	1.610	476,709	-0.05(-2.93%)
Jul 14, 2008	1.669	1.709	1.582	1.658	683,277	-0.03(-1.75%)
Jul 11, 2008	1.740	1.749	1.637	1.688	426,431	-0.09(-5.10%)
Jul 10, 2008	1.715	1.865	1.652	1.778	354,088	+0.06(+3.31%)
Jul 09, 2008	1.821	1.863	1.681	1.721	455,701	-0.08(-4.67%)
Jul 08, 2008	1.724	1.808	1.724	1.806	511,885	+0.09(+5.16%)
Jul 07, 2008	1.888	1.888	1.715	1.717	485,431	-0.15(-8.02%)
Jul 04, 2008	1.907	1.907	1.814	1.867	282,437	+0.00(+0.00%)
Jul 03, 2008	1.907	1.907	1.814	1.867	282,437	-0.03(-1.78%)
Jul 02, 2008	1.920	1.941	1.899	1.901	297,373	-0.03(-1.42%)
Jul 01, 2008	1.996	2.004	1.899	1.928	387,634	-0.07(-3.38%)
Jun 30, 2008	1.983	2.150	1.958	1.996	480,942	+0.04(+1.83%)
Jun 27, 2008	1.939	2.034	1.939	1.960	2,045,022	+0.01(+0.32%)
Jun 26, 2008	2.097	2.097	1.951	1.954	499,756	-0.12(-5.61%)
Jun 25, 2008	2.036	2.105	2.036	2.070	328,440	+0.07(+3.59%)
Jun 24, 2008	1.970	2.063	1.962	1.998	344,177	+0.00(+0.11%)
Jun 23, 2008	2.091	2.110	1.996	1.996	441,168	-0.12(-5.49%)
Jun 20, 2008	2.184	2.198	2.074	2.112	1,072,177	-0.09(-4.03%)
Jun 19, 2008	2.287	2.307	2.173	2.200	462,219	-0.09(-3.87%)
Jun 18, 2008	2.394	2.416	2.276	2.289	421,198	-0.10(-4.24%)
Jun 17, 2008	2.534	2.534	2.390	2.390	258,803	-0.14(-5.58%)
Jun 16, 2008	2.492	2.534	2.489	2.532	413,884	+0.04(+1.61%)
Jun 13, 2008	2.447	2.492	2.405	2.492	258,395	+0.07(+2.70%)
Jun 12, 2008	2.466	2.485	2.401	2.426	281,702	-0.07(-2.62%)
Jun 11, 2008	2.620	2.622	2.492	2.492	226,082	-0.10(-3.98%)
Jun 10, 2008	2.575	2.619	2.553	2.595	218,242	+0.05(+1.99%)
Jun 09, 2008	2.603	2.614	2.517	2.544	393,232	-0.03(-1.07%)
Jun 06, 2008	2.620	2.633	2.566	2.572	158,171	-0.06(-2.32%)
Jun 05, 2008	2.627	2.633	2.582	2.633	305,796	+0.05(+1.96%)
Jun 04, 2008	2.540	2.652	2.540	2.582	315,243	+0.04(+1.49%)
Jun 03, 2008	2.551	2.700	2.523	2.544	408,438	+0.01(+0.33%)

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.