Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.361	2.393	2.354	2.354	2,325,589	+0.00(+0.21%)
May 23, 2011	2.361	2.374	2.339	2.349	3,079,065	-0.03(-1.44%)
May 20, 2011	2.386	2.401	2.361	2.383	2,005,337	-0.01(-0.46%)
May 19, 2011	2.386	2.401	2.369	2.394	1,567,670	+0.03(+1.08%)
May 18, 2011	2.337	2.369	2.334	2.369	2,001,177	+0.03(+1.36%)
May 17, 2011	2.349	2.361	2.330	2.337	2,307,191	-0.02(-1.04%)
May 16, 2011	2.366	2.387	2.361	2.361	2,087,857	-0.01(-0.62%)
May 13, 2011	2.418	2.425	2.366	2.376	1,596,215	-0.03(-1.32%)
May 12, 2011	2.396	2.425	2.364	2.408	2,565,417	+0.01(+0.31%)
May 11, 2011	2.427	2.430	2.393	2.401	2,684,099	-0.04(-1.60%)
May 10, 2011	2.427	2.447	2.401	2.440	4,069,570	+0.02(+0.71%)
May 09, 2011	2.484	2.484	2.398	2.423	5,385,141	-0.10(-3.79%)
May 06, 2011	2.550	2.572	2.503	2.518	2,009,162	-0.00(-0.10%)
May 05, 2011	2.513	2.557	2.496	2.520	2,368,747	+0.00(+0.00%)
May 04, 2011	2.547	2.555	2.508	2.520	1,815,545	-0.01(-0.58%)
May 03, 2011	2.520	2.555	2.516	2.535	2,183,560	+0.00(+0.10%)
May 02, 2011	2.533	2.579	2.513	2.533	2,567,215	-0.04(-1.62%)
Apr 29, 2011	2.538	2.582	2.533	2.574	3,628,646	+0.05(+2.04%)
Apr 28, 2011	2.516	2.545	2.508	2.523	2,677,564	+0.01(+0.59%)
Apr 27, 2011	2.484	2.511	2.469	2.508	4,581,653	+0.08(+3.43%)
Apr 26, 2011	2.393	2.435	2.388	2.425	1,670,280	+0.04(+1.75%)
Apr 25, 2011	2.405	2.408	2.374	2.383	2,098,601	-0.00(-0.10%)
Apr 21, 2011	2.403	2.403	2.369	2.386	2,098,813	-0.00(-0.10%)
Apr 20, 2011	2.388	2.398	2.369	2.388	2,839,825	+0.02(+0.93%)
Apr 19, 2011	2.398	2.413	2.347	2.366	3,093,732	-0.03(-1.23%)
Apr 18, 2011	2.423	2.427	2.379	2.396	2,559,953	-0.05(-2.00%)
Apr 15, 2011	2.413	2.447	2.413	2.445	2,214,630	+0.02(+0.76%)
Apr 14, 2011	2.410	2.440	2.398	2.426	1,393,660	-0.00(-0.05%)
Apr 13, 2011	2.445	2.447	2.423	2.427	2,323,121	-0.01(-0.30%)
Apr 12, 2011	2.452	2.457	2.425	2.435	2,590,635	-0.03(-1.19%)
Apr 11, 2011	2.474	2.487	2.454	2.464	1,696,483	-0.02(-0.79%)
Apr 08, 2011	2.516	2.533	2.472	2.484	2,136,291	-0.01(-0.39%)
Apr 07, 2011	2.530	2.538	2.476	2.494	2,578,764	-0.04(-1.74%)
Apr 06, 2011	2.508	2.542	2.498	2.538	2,564,117	+0.04(+1.77%)
Apr 05, 2011	2.501	2.508	2.474	2.494	1,596,656	-0.00(-0.10%)
Apr 04, 2011	2.508	2.530	2.479	2.496	3,123,551	+0.00(+0.10%)
Apr 01, 2011	2.498	2.503	2.474	2.494	1,969,191	+0.02(+0.69%)
Mar 31, 2011	2.447	2.481	2.440	2.476	3,379,346	+0.04(+1.81%)
Mar 30, 2011	2.445	2.459	2.427	2.432	4,021,194	-0.01(-0.50%)
Mar 29, 2011	2.464	2.464	2.423	2.445	3,433,730	-0.01(-0.40%)
Mar 28, 2011	2.430	2.496	2.430	2.454	3,419,799	+0.02(+0.91%)
Mar 25, 2011	2.447	2.459	2.425	2.432	2,416,503	-0.01(-0.40%)
Mar 24, 2011	2.459	2.469	2.423	2.442	2,473,032	-0.00(-0.20%)
Mar 23, 2011	2.445	2.459	2.432	2.447	2,437,671	+0.01(+0.40%)
Mar 22, 2011	2.469	2.469	2.430	2.437	2,176,740	-0.03(-1.19%)
Mar 21, 2011	2.471	2.491	2.452	2.467	3,369,207	+0.00(+0.20%)
Mar 18, 2011	2.423	2.462	2.410	2.462	4,213,679	+0.07(+3.07%)
Mar 17, 2011	2.339	2.408	2.337	2.388	4,078,945	+0.07(+2.95%)
Mar 16, 2011	2.379	2.395	2.317	2.320	6,303,183	-0.05(-2.07%)
Mar 15, 2011	2.333	2.378	2.331	2.369	5,965,459	-0.01(-0.60%)
Mar 14, 2011	2.404	2.428	2.357	2.383	5,222,380	-0.03(-1.37%)
Mar 11, 2011	2.392	2.442	2.381	2.416	5,075,661	+0.00(+0.00%)
Mar 10, 2011	2.397	2.430	2.369	2.416	7,557,571	-0.03(-1.26%)
Mar 09, 2011	2.594	2.594	2.321	2.447	19,124,170	-0.19(-7.23%)
Mar 08, 2011	2.996	3.039	2.636	2.638	16,095,846	-0.37(-12.25%)
Mar 07, 2011	3.053	3.072	2.987	3.006	2,586,616	-0.01(-0.47%)
Mar 04, 2011	2.975	3.037	2.947	3.020	3,608,201	+0.05(+1.59%)
Mar 03, 2011	2.944	2.980	2.935	2.973	2,477,511	+0.05(+1.78%)
Mar 02, 2011	2.902	2.935	2.890	2.921	1,923,980	+0.03(+1.07%)
Mar 01, 2011	2.944	2.944	2.887	2.890	1,862,112	-0.05(-1.85%)
Feb 28, 2011	2.937	2.954	2.909	2.944	2,381,760	+0.02(+0.73%)
Feb 25, 2011	2.861	2.923	2.850	2.923	2,687,226	+0.08(+2.92%)
Feb 24, 2011	2.783	2.842	2.776	2.840	1,999,763	+0.05(+1.96%)
Feb 23, 2011	2.835	2.866	2.774	2.786	1,884,217	-0.04(-1.26%)
Feb 22, 2011	2.842	2.866	2.809	2.821	2,229,185	-0.06(-1.91%)
Feb 18, 2011	2.883	2.883	2.852	2.876	1,798,787	+0.01(+0.19%)
Feb 17, 2011	2.857	2.880	2.845	2.871	1,413,629	+0.01(+0.41%)
Feb 16, 2011	2.854	2.866	2.840	2.859	1,385,158	+0.02(+0.75%)
Feb 15, 2011	2.824	2.854	2.824	2.838	1,312,529	+0.01(+0.42%)
Feb 14, 2011	2.838	2.852	2.826	2.826	1,451,902	-0.01(-0.33%)
Feb 11, 2011	2.783	2.835	2.771	2.835	1,509,030	+0.05(+1.70%)
Feb 10, 2011	2.781	2.802	2.769	2.788	1,453,203	-0.00(-0.17%)
Feb 09, 2011	2.819	2.831	2.769	2.793	1,997,712	-0.04(-1.42%)
Feb 08, 2011	2.824	2.833	2.802	2.833	1,385,462	+0.01(+0.50%)
Feb 07, 2011	2.807	2.835	2.795	2.819	2,833,544	+0.02(+0.85%)
Feb 04, 2011	2.779	2.797	2.748	2.795	1,757,766	+0.01(+0.51%)
Feb 03, 2011	2.788	2.800	2.743	2.781	1,292,286	-0.02(-0.55%)
Feb 02, 2011	2.776	2.800	2.755	2.796	1,847,324	+0.01(+0.21%)
Feb 01, 2011	2.741	2.800	2.736	2.790	2,002,993	+0.07(+2.43%)
Jan 31, 2011	2.752	2.770	2.722	2.724	1,685,537	-0.01(-0.35%)
Jan 28, 2011	2.788	2.800	2.726	2.734	2,582,115	-0.06(-2.04%)
Jan 27, 2011	2.769	2.807	2.752	2.790	2,088,279	+0.03(+1.03%)
Jan 26, 2011	2.760	2.776	2.752	2.762	2,022,619	+0.00(+0.00%)
Jan 25, 2011	2.722	2.762	2.715	2.762	1,327,853	+0.04(+1.30%)
Jan 24, 2011	2.729	2.741	2.706	2.726	1,927,607	+0.02(+0.88%)
Jan 21, 2011	2.722	2.745	2.703	2.703	2,013,188	+0.00(+0.09%)
Jan 20, 2011	2.707	2.741	2.700	2.700	2,257,149	-0.02(-0.87%)
Jan 19, 2011	2.767	2.771	2.712	2.724	2,392,322	-0.05(-1.96%)
Jan 18, 2011	2.771	2.786	2.736	2.779	1,835,246	-0.01(-0.26%)
Jan 14, 2011	2.783	2.786	2.762	2.786	1,602,763	+0.01(+0.51%)
Jan 13, 2011	2.790	2.790	2.752	2.771	1,632,197	-0.01(-0.43%)
Jan 12, 2011	2.741	2.790	2.736	2.783	3,017,495	+0.06(+2.13%)
Jan 11, 2011	2.722	2.729	2.693	2.725	1,663,796	+0.01(+0.22%)
Jan 10, 2011	2.705	2.731	2.670	2.719	2,766,074	+0.01(+0.44%)
Jan 07, 2011	2.700	2.729	2.674	2.707	1,933,669	+0.00(+0.00%)
Jan 06, 2011	2.726	2.738	2.700	2.707	1,443,248	-0.01(-0.44%)
Jan 05, 2011	2.691	2.738	2.686	2.719	2,109,075	+0.03(+1.23%)
Jan 04, 2011	2.729	2.745	2.677	2.686	2,047,827	-0.03(-0.96%)
Jan 03, 2011	2.655	2.731	2.648	2.712	3,761,793	+0.09(+3.53%)
Dec 31, 2010	2.636	2.672	2.606	2.620	3,236,856	-0.02(-0.90%)
Dec 30, 2010	2.681	2.681	2.636	2.644	2,060,344	-0.03(-1.15%)
Dec 29, 2010	2.705	2.712	2.670	2.674	1,151,861	-0.02(-0.62%)
Dec 28, 2010	2.743	2.748	2.672	2.691	1,888,877	-0.04(-1.47%)
Dec 27, 2010	2.707	2.734	2.696	2.731	1,170,804	+0.04(+1.32%)
Dec 23, 2010	2.724	2.731	2.693	2.696	1,428,586	-0.02(-0.87%)
Dec 22, 2010	2.710	2.764	2.700	2.719	2,107,264	+0.02(+0.79%)
Dec 21, 2010	2.686	2.724	2.677	2.698	2,334,482	+0.03(+1.06%)
Dec 20, 2010	2.665	2.696	2.660	2.670	1,762,139	+0.01(+0.54%)
Dec 17, 2010	2.710	2.712	2.629	2.655	3,860,158	-0.06(-2.10%)
Dec 16, 2010	2.724	2.726	2.681	2.712	2,464,631	-0.01(-0.26%)
Dec 15, 2010	2.712	2.742	2.696	2.719	3,610,455	+0.03(+1.03%)
Dec 14, 2010	2.809	2.809	2.611	2.692	6,981,865	-0.13(-4.65%)
Dec 13, 2010	2.811	2.832	2.807	2.823	2,607,505	+0.02(+0.82%)
Dec 10, 2010	2.742	2.809	2.742	2.800	3,109,640	+0.06(+2.27%)
Dec 09, 2010	2.765	2.765	2.731	2.738	2,215,767	-0.02(-0.83%)
Dec 08, 2010	2.754	2.765	2.735	2.761	2,192,348	+0.02(+0.59%)
Dec 07, 2010	2.761	2.761	2.733	2.745	2,354,730	+0.00(+0.00%)
Dec 06, 2010	2.731	2.758	2.711	2.745	1,739,977	+0.01(+0.42%)
Dec 03, 2010	2.699	2.738	2.664	2.733	2,048,304	+0.03(+1.19%)
Dec 02, 2010	2.655	2.722	2.655	2.701	3,049,891	+0.05(+1.74%)
Dec 01, 2010	2.616	2.659	2.604	2.655	2,623,474	+0.07(+2.77%)
Nov 30, 2010	2.616	2.648	2.565	2.583	3,155,719	-0.05(-2.01%)
Nov 29, 2010	2.616	2.639	2.553	2.636	1,918,549	+0.01(+0.35%)
Nov 26, 2010	2.627	2.648	2.620	2.627	607,337	-0.02(-0.70%)
Nov 24, 2010	2.632	2.646	2.646	2.646	1,316,640	+0.05(+1.77%)
Nov 23, 2010	2.606	2.623	2.588	2.599	1,952,869	-0.03(-1.23%)
Nov 22, 2010	2.627	2.657	2.604	2.632	1,926,959	+0.00(+0.18%)
Nov 19, 2010	2.593	2.647	2.590	2.627	2,140,944	+0.04(+1.60%)
Nov 18, 2010	2.560	2.623	2.528	2.586	3,594,738	+0.04(+1.63%)
Nov 17, 2010	2.521	2.579	2.517	2.544	2,758,891	+0.02(+0.82%)
Nov 16, 2010	2.652	2.652	2.480	2.523	6,860,945	-0.14(-5.28%)
Nov 15, 2010	2.687	2.703	2.662	2.664	2,660,762	-0.01(-0.34%)
Nov 12, 2010	2.696	2.731	2.673	2.673	3,448,988	-0.03(-0.94%)
Nov 11, 2010	2.724	2.740	2.689	2.699	2,810,256	-0.05(-1.76%)
Nov 10, 2010	2.699	2.747	2.689	2.747	2,769,054	+0.05(+1.79%)
Nov 09, 2010	2.756	2.761	2.699	2.699	3,495,011	-0.06(-2.34%)
Nov 08, 2010	2.726	2.765	2.708	2.763	3,963,308	+0.03(+1.10%)
Nov 05, 2010	2.752	2.768	2.724	2.733	4,026,272	-0.04(-1.58%)
Nov 04, 2010	2.765	2.777	2.738	2.777	4,863,342	+0.02(+0.58%)
Nov 03, 2010	2.777	2.777	2.733	2.761	2,730,477	-0.01(-0.33%)
Nov 02, 2010	2.754	2.770	2.724	2.770	3,810,598	+0.02(+0.59%)
Nov 01, 2010	2.719	2.754	2.710	2.754	4,141,225	+0.05(+1.96%)
Oct 29, 2010	2.729	2.742	2.701	2.701	5,121,086	-0.03(-1.01%)
Oct 28, 2010	2.749	2.754	2.712	2.729	2,325,687	-0.01(-0.25%)
Oct 27, 2010	2.722	2.745	2.708	2.735	2,672,057	+0.01(+0.42%)
Oct 25, 2010	2.726	2.731	2.701	2.724	2,779,325	+0.01(+0.25%)
Oct 22, 2010	2.724	2.731	2.689	2.717	2,654,387	+0.00(+0.17%)
Oct 21, 2010	2.731	2.740	2.696	2.712	4,311,934	-0.01(-0.25%)
Oct 20, 2010	2.719	2.740	2.710	2.719	6,412,922	+0.01(+0.34%)
Oct 19, 2010	2.719	2.731	2.676	2.710	22,545,266	-0.21(-7.33%)
Oct 18, 2010	2.901	2.957	2.901	2.924	1,984,207	+0.04(+1.36%)
Oct 15, 2010	2.947	2.970	2.871	2.885	1,978,119	-0.03(-0.87%)
Oct 14, 2010	2.911	2.980	2.890	2.911	1,978,662	+0.02(+0.56%)
Oct 13, 2010	2.897	2.922	2.888	2.894	2,651,180	+0.02(+0.64%)
Oct 12, 2010	2.878	2.890	2.837	2.876	1,936,679	+0.00(+0.08%)
Oct 11, 2010	2.832	2.881	2.823	2.874	1,820,723	+0.06(+2.05%)
Oct 08, 2010	2.807	2.832	2.768	2.816	1,754,487	+0.03(+1.08%)
Oct 07, 2010	2.768	2.809	2.765	2.786	1,951,662	+0.04(+1.51%)
Oct 06, 2010	2.735	2.765	2.735	2.745	1,281,131	+0.01(+0.34%)
Oct 05, 2010	2.712	2.758	2.699	2.735	2,275,216	+0.04(+1.45%)
Oct 04, 2010	2.676	2.708	2.650	2.696	2,009,762	+0.03(+1.04%)
Oct 01, 2010	2.685	2.692	2.655	2.669	1,237,373	+0.02(+0.70%)
Sep 30, 2010	2.705	2.708	2.632	2.650	2,363,101	-0.03(-1.12%)
Sep 29, 2010	2.669	2.682	2.650	2.680	2,157,586	+0.01(+0.43%)
Sep 28, 2010	2.705	2.705	2.620	2.669	1,877,317	-0.02(-0.77%)
Sep 27, 2010	2.676	2.708	2.676	2.689	1,431,385	+0.01(+0.52%)
Sep 24, 2010	2.657	2.680	2.634	2.676	1,393,195	+0.06(+2.20%)
Sep 23, 2010	2.627	2.669	2.609	2.618	1,375,577	-0.02(-0.70%)
Sep 22, 2010	2.639	2.673	2.627	2.636	1,375,915	-0.01(-0.26%)
Sep 21, 2010	2.671	2.673	2.636	2.643	1,544,281	-0.03(-1.04%)
Sep 20, 2010	2.590	2.685	2.576	2.671	2,666,863	+0.09(+3.67%)
Sep 17, 2010	2.611	2.611	2.537	2.576	1,951,228	-0.06(-2.44%)
Sep 15, 2010	2.692	2.696	2.611	2.641	2,548,442	-0.04(-1.63%)
Sep 14, 2010	2.680	2.694	2.644	2.685	2,792,970	+0.01(+0.34%)
Sep 13, 2010	2.683	2.689	2.653	2.676	3,139,571	+0.02(+0.76%)
Sep 10, 2010	2.613	2.667	2.606	2.656	2,114,623	+0.04(+1.63%)
Sep 09, 2010	2.591	2.620	2.568	2.613	2,255,945	+0.04(+1.39%)
Sep 08, 2010	2.534	2.588	2.532	2.577	1,767,353	+0.05(+2.04%)
Sep 07, 2010	2.579	2.579	2.523	2.526	2,197,917	-0.05(-1.83%)
Sep 03, 2010	2.514	2.579	2.514	2.573	2,940,221	+0.09(+3.52%)
Sep 02, 2010	2.492	2.512	2.478	2.485	2,812,766	+0.00(+0.11%)
Sep 01, 2010	2.451	2.483	2.434	2.482	3,258,992	+0.06(+2.67%)
Aug 31, 2010	2.389	2.434	2.389	2.418	3,026,485	+0.03(+1.13%)
Aug 30, 2010	2.427	2.434	2.389	2.391	1,686,690	-0.04(-1.57%)
Aug 27, 2010	2.409	2.429	2.384	2.429	2,691,841	+0.04(+1.88%)
Aug 26, 2010	2.422	2.438	2.360	2.384	1,685,615	-0.02(-0.98%)
Aug 25, 2010	2.357	2.413	2.339	2.408	2,836,043	+0.04(+1.66%)
Aug 24, 2010	2.355	2.389	2.335	2.369	1,637,691	+0.00(+0.00%)
Aug 23, 2010	2.407	2.416	2.364	2.369	2,038,017	-0.03(-1.22%)
Aug 20, 2010	2.324	2.404	2.317	2.398	1,958,455	+0.07(+2.99%)
Aug 19, 2010	2.393	2.409	2.328	2.328	1,908,778	-0.07(-2.72%)
Aug 18, 2010	2.409	2.418	2.360	2.393	1,938,801	-0.01(-0.37%)
Aug 17, 2010	2.389	2.422	2.377	2.402	2,721,504	+0.03(+1.42%)
Aug 16, 2010	2.330	2.398	2.324	2.369	2,169,615	+0.04(+1.64%)
Aug 13, 2010	2.324	2.348	2.310	2.330	2,029,590	-0.01(-0.29%)
Aug 12, 2010	2.290	2.351	2.277	2.337	2,010,098	+0.03(+1.17%)
Aug 11, 2010	2.386	2.400	2.303	2.310	4,063,042	-0.09(-3.92%)
Aug 10, 2010	2.418	2.438	2.402	2.404	2,750,279	-0.02(-0.74%)
Aug 09, 2010	2.443	2.443	2.402	2.422	2,627,630	+0.00(+0.19%)
Aug 06, 2010	2.391	2.425	2.389	2.418	2,057,661	+0.01(+0.28%)
Aug 05, 2010	2.427	2.438	2.409	2.411	2,619,555	-0.01(-0.56%)
Aug 04, 2010	2.443	2.443	2.400	2.425	2,663,646	+0.00(+0.00%)
Aug 03, 2010	2.418	2.445	2.393	2.425	2,812,262	+0.00(+0.19%)
Aug 02, 2010	2.458	2.460	2.404	2.420	3,141,818	+0.03(+1.12%)
Jul 30, 2010	2.360	2.417	2.357	2.393	6,502,411	-0.00(-0.09%)
Jul 29, 2010	2.427	2.434	2.377	2.395	3,185,355	+0.00(+0.19%)
Jul 28, 2010	2.373	2.427	2.369	2.391	1,913,477	+0.01(+0.47%)
Jul 27, 2010	2.413	2.451	2.357	2.380	3,197,603	-0.03(-1.21%)
Jul 26, 2010	2.355	2.420	2.346	2.409	3,333,280	+0.08(+3.27%)
Jul 23, 2010	2.312	2.333	2.274	2.333	2,649,624	+0.02(+0.97%)
Jul 22, 2010	2.299	2.326	2.297	2.310	2,890,308	+0.04(+1.98%)
Jul 21, 2010	2.306	2.319	2.265	2.265	1,772,458	-0.03(-1.46%)
Jul 20, 2010	2.268	2.308	2.247	2.299	2,104,453	+0.00(+0.00%)
Jul 19, 2010	2.277	2.299	2.245	2.299	2,270,070	+0.04(+1.79%)
Jul 16, 2010	2.312	2.322	2.259	2.259	1,922,006	-0.07(-3.17%)
Jul 15, 2010	2.344	2.344	2.279	2.333	1,714,047	-0.00(-0.10%)
Jul 14, 2010	2.321	2.342	2.288	2.335	1,758,606	+0.00(+0.10%)
Jul 13, 2010	2.324	2.333	2.299	2.333	3,335,995	+0.03(+1.17%)
Jul 12, 2010	2.319	2.321	2.288	2.306	2,301,244	-0.01(-0.48%)
Jul 09, 2010	2.301	2.321	2.281	2.317	2,206,928	+0.02(+0.78%)
Jul 08, 2010	2.288	2.299	2.252	2.299	4,106,736	+0.02(+0.99%)
Jul 07, 2010	2.189	2.277	2.187	2.277	3,244,457	+0.11(+5.07%)
Jul 06, 2010	2.194	2.232	2.155	2.167	1,802,442	+0.02(+0.84%)
Jul 02, 2010	2.198	2.198	2.131	2.149	1,382,601	-0.03(-1.24%)
Jul 01, 2010	2.188	2.205	2.066	2.176	4,578,751	-0.04(-1.72%)
Jun 30, 2010	2.227	2.263	2.207	2.214	1,794,220	-0.01(-0.30%)
Jun 29, 2010	2.254	2.263	2.205	2.220	3,047,944	-0.06(-2.56%)
Jun 25, 2010	2.243	2.299	2.243	2.279	27,061,300	+0.04(+1.60%)
Jun 24, 2010	2.243	2.256	2.241	2.243	5,454,043	-0.01(-0.30%)
Jun 23, 2010	2.243	2.268	2.243	2.250	3,157,293	+0.00(+0.20%)
Jun 22, 2010	2.265	2.288	2.243	2.245	2,980,170	-0.01(-0.60%)
Jun 21, 2010	2.265	2.281	2.245	2.259	2,792,747	+0.00(+0.00%)
Jun 18, 2010	2.263	2.279	2.245	2.259	3,702,918	-0.01(-0.49%)
Jun 17, 2010	2.220	2.288	2.220	2.270	21,844,482	-0.04(-1.75%)
Jun 16, 2010	2.436	2.456	2.306	2.310	3,351,038	-0.16(-6.53%)
Jun 15, 2010	2.411	2.472	2.366	2.472	1,398,255	+0.07(+2.99%)
Jun 14, 2010	2.402	2.411	2.366	2.400	1,820,526	+0.04(+1.52%)
Jun 11, 2010	2.324	2.384	2.299	2.364	1,107,122	+0.02(+0.96%)
Jun 10, 2010	2.384	2.389	2.295	2.342	1,305,179	+0.01(+0.29%)
Jun 09, 2010	2.254	2.362	2.254	2.335	1,287,946	+0.11(+4.83%)
Jun 08, 2010	2.200	2.234	2.153	2.227	1,391,504	+0.02(+1.02%)
Jun 07, 2010	2.277	2.299	2.198	2.205	1,054,320	-0.04(-1.70%)
Jun 04, 2010	2.348	2.357	2.243	2.243	1,588,963	-0.14(-5.84%)
Jun 03, 2010	2.400	2.400	2.355	2.382	1,177,041	+0.00(+0.19%)
Jun 02, 2010	2.355	2.407	2.335	2.377	1,460,291	+0.03(+1.34%)

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.