Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.510	3.531	3.488	3.519	852,980	+0.02(+0.52%)
May 30, 2017	3.470	3.504	3.465	3.501	426,220	+0.02(+0.65%)
May 26, 2017	3.465	3.497	3.451	3.479	298,107	+0.02(+0.52%)
May 25, 2017	3.461	3.506	3.451	3.461	609,143	+0.00(+0.13%)
May 24, 2017	3.470	3.483	3.442	3.456	362,276	-0.02(-0.52%)
May 23, 2017	3.474	3.506	3.442	3.474	903,731	+0.00(+0.13%)
May 22, 2017	3.429	3.488	3.420	3.470	1,563,050	+0.04(+1.19%)
May 19, 2017	3.406	3.451	3.379	3.429	906,466	+0.02(+0.66%)
May 18, 2017	3.388	3.429	3.384	3.406	467,077	-0.00(-0.13%)
May 17, 2017	3.384	3.415	3.384	3.411	383,254	+0.01(+0.27%)
May 16, 2017	3.415	3.415	3.379	3.402	363,388	-0.01(-0.27%)
May 15, 2017	3.379	3.420	3.368	3.411	391,661	+0.03(+0.94%)
May 12, 2017	3.397	3.406	3.356	3.379	405,513	-0.03(-0.80%)
May 11, 2017	3.370	3.420	3.356	3.406	543,015	+0.03(+0.94%)
May 10, 2017	3.384	3.406	3.370	3.374	551,851	-0.01(-0.27%)
May 09, 2017	3.424	3.438	3.374	3.384	519,072	-0.04(-1.19%)
May 08, 2017	3.465	3.465	3.406	3.424	524,925	-0.03(-0.79%)
May 05, 2017	3.438	3.465	3.420	3.451	660,175	+0.02(+0.53%)
May 04, 2017	3.356	3.447	3.352	3.433	1,498,682	+0.09(+2.71%)
May 03, 2017	3.334	3.368	3.334	3.343	447,034	+0.00(+0.00%)
May 02, 2017	3.306	3.352	3.306	3.343	522,883	+0.04(+1.10%)
May 01, 2017	3.334	3.334	3.306	3.306	293,247	-0.01(-0.41%)
Apr 28, 2017	3.329	3.343	3.302	3.320	421,947	+0.00(+0.00%)
Apr 27, 2017	3.334	3.334	3.302	3.320	606,983	-0.01(-0.27%)
Apr 26, 2017	3.329	3.352	3.316	3.329	536,628	+0.01(+0.27%)
Apr 25, 2017	3.325	3.347	3.308	3.320	637,541	+0.00(+0.14%)
Apr 24, 2017	3.325	3.329	3.302	3.316	754,684	+0.01(+0.27%)
Apr 21, 2017	3.320	3.325	3.306	3.306	508,797	-0.00(-0.14%)
Apr 20, 2017	3.293	3.316	3.266	3.311	730,758	+0.02(+0.55%)
Apr 19, 2017	3.302	3.320	3.288	3.293	377,944	-0.00(-0.14%)
Apr 18, 2017	3.279	3.302	3.266	3.297	530,636	+0.01(+0.28%)
Apr 17, 2017	3.266	3.302	3.261	3.288	528,256	+0.00(+0.14%)
Apr 13, 2017	3.266	3.297	3.248	3.284	480,010	+0.02(+0.55%)
Apr 12, 2017	3.325	3.329	3.248	3.266	1,216,939	-0.05(-1.64%)
Apr 11, 2017	3.284	3.325	3.275	3.320	727,316	+0.02(+0.69%)
Apr 10, 2017	3.302	3.320	3.284	3.297	497,067	-0.01(-0.27%)
Apr 07, 2017	3.320	3.338	3.293	3.306	433,993	-0.02(-0.55%)
Apr 06, 2017	3.293	3.325	3.284	3.325	592,971	+0.03(+0.82%)
Apr 05, 2017	3.325	3.347	3.284	3.297	729,018	-0.02(-0.68%)
Apr 04, 2017	3.361	3.361	3.293	3.320	749,299	-0.05(-1.48%)
Apr 03, 2017	3.438	3.442	3.347	3.370	728,393	-0.05(-1.46%)
Mar 31, 2017	3.388	3.420	3.381	3.420	660,484	+0.03(+0.94%)
Mar 30, 2017	3.370	3.420	3.365	3.388	642,738	+0.02(+0.67%)
Mar 29, 2017	3.352	3.370	3.338	3.365	500,723	+0.03(+0.95%)
Mar 28, 2017	3.297	3.347	3.293	3.334	593,357	+0.04(+1.10%)
Mar 27, 2017	3.306	3.309	3.266	3.297	554,094	-0.01(-0.41%)
Mar 24, 2017	3.306	3.340	3.288	3.311	558,227	+0.03(+0.83%)
Mar 23, 2017	3.284	3.329	3.279	3.284	446,915	+0.00(+0.00%)
Mar 22, 2017	3.316	3.316	3.261	3.284	1,008,395	-0.04(-1.09%)
Mar 21, 2017	3.365	3.388	3.306	3.320	953,030	-0.04(-1.21%)
Mar 20, 2017	3.379	3.442	3.352	3.361	919,675	-0.02(-0.67%)
Mar 17, 2017	3.329	3.433	3.325	3.384	1,310,458	+0.06(+1.77%)
Mar 16, 2017	3.356	3.397	3.306	3.325	1,412,064	-0.03(-0.88%)
Mar 15, 2017	3.361	3.375	3.303	3.354	781,649	+0.01(+0.33%)
Mar 14, 2017	3.378	3.378	3.321	3.343	873,305	-0.04(-1.18%)
Mar 13, 2017	3.414	3.414	3.365	3.383	856,301	-0.03(-0.91%)
Mar 10, 2017	3.272	3.418	3.272	3.414	1,274,915	+0.15(+4.61%)
Mar 09, 2017	3.339	3.343	3.228	3.263	2,063,285	-0.10(-2.89%)
Mar 08, 2017	3.387	3.396	3.316	3.361	776,963	-0.03(-0.78%)
Mar 07, 2017	3.418	3.418	3.361	3.387	590,869	-0.03(-0.91%)
Mar 06, 2017	3.436	3.440	3.396	3.418	589,320	-0.02(-0.64%)
Mar 03, 2017	3.423	3.445	3.378	3.440	882,622	+0.03(+0.78%)
Mar 02, 2017	3.445	3.445	3.387	3.414	713,697	-0.02(-0.64%)
Mar 01, 2017	3.462	3.476	3.431	3.436	832,997	+0.01(+0.26%)
Feb 28, 2017	3.467	3.467	3.378	3.427	1,139,185	-0.04(-1.27%)
Feb 27, 2017	3.485	3.485	3.440	3.471	735,692	-0.01(-0.38%)
Feb 24, 2017	3.476	3.489	3.436	3.485	615,085	+0.00(+0.13%)
Feb 23, 2017	3.476	3.489	3.414	3.480	730,310	+0.02(+0.64%)
Feb 22, 2017	3.436	3.467	3.392	3.458	748,315	+0.03(+0.77%)
Feb 21, 2017	3.436	3.471	3.396	3.431	850,064	+0.00(+0.00%)
Feb 17, 2017		3.431	3.431	3.431	0	+0.03(+0.78%)
Feb 16, 2017	3.405	3.414	3.374	3.405	472,161	-0.02(-0.52%)
Feb 15, 2017	3.374	3.436	3.372	3.423	510,751	+0.04(+1.31%)
Feb 14, 2017	3.392	3.409	3.372	3.378	748,376	-0.04(-1.04%)
Feb 13, 2017	3.400	3.420	3.376	3.414	739,312	+0.03(+0.91%)
Feb 10, 2017	3.316	3.400	3.305	3.383	921,965	+0.08(+2.41%)
Feb 09, 2017	3.308	3.330	3.286	3.303	482,994	-0.01(-0.27%)
Feb 08, 2017	3.286	3.316	3.272	3.312	499,715	+0.01(+0.40%)
Feb 07, 2017	3.316	3.324	3.290	3.299	403,868	-0.03(-0.80%)
Feb 06, 2017	3.325	3.330	3.272	3.325	634,058	+0.02(+0.53%)
Feb 03, 2017	3.259	3.321	3.232	3.308	926,128	+0.08(+2.47%)
Feb 02, 2017	3.215	3.237	3.197	3.228	365,636	+0.00(+0.07%)
Feb 01, 2017	3.219	3.242	3.201	3.226	406,408	+0.02(+0.76%)
Jan 31, 2017	3.224	3.237	3.197	3.201	623,633	-0.03(-1.03%)
Jan 30, 2017	3.255	3.263	3.206	3.235	617,715	-0.03(-0.88%)
Jan 27, 2017	3.268	3.273	3.224	3.263	428,581	-0.02(-0.54%)
Jan 26, 2017	3.303	3.303	3.263	3.281	420,734	-0.01(-0.27%)
Jan 25, 2017	3.246	3.294	3.215	3.290	629,397	+0.04(+1.09%)
Jan 24, 2017	3.259	3.272	3.237	3.255	325,545	+0.00(+0.00%)
Jan 23, 2017	3.268	3.277	3.232	3.255	605,440	+0.00(+0.14%)
Jan 20, 2017	3.201	3.250	3.201	3.250	486,481	+0.05(+1.52%)
Jan 19, 2017	3.175	3.210	3.162	3.201	549,677	+0.02(+0.70%)
Jan 18, 2017	3.184	3.225	3.162	3.179	860,062	-0.01(-0.42%)
Jan 17, 2017	3.259	3.272	3.184	3.193	1,237,097	-0.04(-1.37%)
Jan 13, 2017		3.237	3.237	3.237	0	-0.03(-0.81%)
Jan 12, 2017	3.286	3.299	3.250	3.263	375,161	-0.03(-0.81%)
Jan 11, 2017	3.281	3.299	3.255	3.290	412,111	+0.04(+1.09%)
Jan 10, 2017	3.281	3.283	3.250	3.255	570,021	-0.02(-0.54%)
Jan 09, 2017	3.277	3.290	3.272	3.272	485,812	-0.01(-0.27%)
Jan 06, 2017	3.268	3.294	3.255	3.281	797,185	+0.00(+0.00%)
Jan 05, 2017	3.312	3.316	3.241	3.281	1,244,668	-0.04(-1.07%)
Jan 04, 2017	3.241	3.352	3.219	3.316	2,160,326	+0.11(+3.59%)
Jan 03, 2017	3.087	3.224	3.060	3.201	1,410,730	+0.12(+4.02%)
Dec 30, 2016		3.078	3.078	3.078	0	-0.03(-1.00%)
Dec 29, 2016	3.109	3.140	3.078	3.109	1,680,310	+0.00(+0.00%)
Dec 28, 2016	3.126	3.148	3.095	3.109	1,795,935	-0.01(-0.42%)
Dec 27, 2016	3.140	3.148	3.113	3.122	1,196,391	-0.03(-0.84%)
Dec 23, 2016		3.148	3.148	3.148	0	-0.06(-1.79%)
Dec 22, 2016	3.206	3.224	3.184	3.206	860,980	-0.01(-0.27%)
Dec 21, 2016	3.232	3.250	3.210	3.215	1,021,810	-0.04(-1.09%)
Dec 20, 2016	3.263	3.286	3.215	3.250	1,059,293	-0.02(-0.68%)
Dec 19, 2016	3.250	3.286	3.250	3.272	728,991	+0.00(+0.14%)
Dec 16, 2016	3.237	3.290	3.215	3.268	5,778,504	+0.02(+0.68%)
Dec 15, 2016	3.343	3.361	3.241	3.246	1,733,142	-0.11(-3.42%)
Dec 14, 2016	3.262	3.399	3.262	3.361	1,409,442	+0.08(+2.36%)
Dec 13, 2016	3.399	3.399	3.270	3.283	1,549,956	-0.10(-3.05%)
Dec 12, 2016	3.300	3.395	3.300	3.386	1,846,181	+0.10(+3.01%)
Dec 09, 2016	3.279	3.296	3.253	3.288	842,698	+0.00(+0.00%)
Dec 08, 2016	3.240	3.292	3.206	3.288	1,044,020	+0.07(+2.14%)
Dec 07, 2016	3.197	3.227	3.171	3.219	670,907	+0.03(+0.94%)
Dec 06, 2016	3.150	3.210	3.141	3.189	627,702	+0.03(+1.09%)
Dec 05, 2016	3.133	3.158	3.124	3.154	597,196	+0.02(+0.69%)
Dec 02, 2016	3.167	3.193	3.124	3.133	710,987	-0.04(-1.35%)
Dec 01, 2016	3.197	3.223	3.176	3.176	329,175	-0.01(-0.40%)
Nov 30, 2016	3.223	3.223	3.163	3.189	549,012	-0.01(-0.40%)
Nov 29, 2016	3.193	3.236	3.176	3.201	790,668	+0.02(+0.68%)
Nov 28, 2016	3.219	3.219	3.176	3.180	717,020	-0.02(-0.67%)
Nov 25, 2016	3.184	3.201	3.150	3.201	325,612	+0.03(+0.81%)
Nov 23, 2016		3.176	3.176	3.176	0	-0.02(-0.54%)
Nov 22, 2016	3.197	3.214	3.184	3.193	421,091	+0.03(+0.95%)
Nov 21, 2016	3.154	3.184	3.143	3.163	451,704	-0.00(-0.14%)
Nov 18, 2016	3.171	3.171	3.115	3.167	819,169	+0.02(+0.68%)
Nov 17, 2016	3.133	3.146	3.124	3.146	625,018	+0.01(+0.41%)
Nov 16, 2016	3.150	3.163	3.120	3.133	554,222	-0.02(-0.68%)
Nov 15, 2016	3.158	3.180	3.141	3.154	548,717	+0.01(+0.27%)
Nov 14, 2016	3.141	3.182	3.141	3.146	763,573	+0.01(+0.27%)
Nov 11, 2016	3.133	3.154	3.120	3.137	738,342	+0.01(+0.41%)
Nov 10, 2016	3.051	3.141	3.034	3.124	1,205,318	+0.10(+3.42%)
Nov 09, 2016	2.969	3.051	2.939	3.021	1,131,654	+0.04(+1.45%)
Nov 08, 2016	2.948	2.991	2.939	2.978	874,715	+0.04(+1.39%)
Nov 07, 2016	2.952	2.982	2.926	2.937	1,151,216	+0.02(+0.66%)
Nov 04, 2016	2.999	3.012	2.905	2.917	1,497,598	-0.10(-3.28%)
Nov 03, 2016	3.141	3.171	2.948	3.016	2,517,618	-0.18(-5.53%)
Nov 02, 2016	3.206	3.227	3.172	3.193	807,865	-0.01(-0.27%)
Nov 01, 2016	3.227	3.254	3.199	3.201	896,635	-0.03(-1.06%)
Oct 31, 2016	3.262	3.275	3.227	3.236	1,273,453	-0.06(-1.70%)
Oct 28, 2016	3.313	3.335	3.266	3.292	1,183,840	-0.04(-1.29%)
Oct 27, 2016	3.331	3.352	3.318	3.335	665,638	+0.00(+0.00%)
Oct 26, 2016	3.343	3.356	3.322	3.335	975,637	-0.03(-0.77%)
Oct 25, 2016	3.369	3.378	3.343	3.361	667,950	-0.02(-0.64%)
Oct 24, 2016	3.378	3.395	3.369	3.382	434,433	+0.01(+0.25%)
Oct 21, 2016	3.382	3.395	3.369	3.374	330,200	+0.00(+0.13%)
Oct 20, 2016	3.374	3.386	3.369	3.369	538,529	-0.00(-0.13%)
Oct 19, 2016	3.391	3.391	3.369	3.374	429,678	+0.00(+0.00%)
Oct 18, 2016	3.391	3.391	3.361	3.374	435,248	+0.01(+0.38%)
Oct 17, 2016	3.348	3.374	3.339	3.361	446,763	+0.00(+0.13%)
Oct 14, 2016	3.447	3.455	3.335	3.356	1,283,583	-0.08(-2.26%)
Oct 13, 2016	3.434	3.442	3.404	3.434	377,936	-0.01(-0.25%)
Oct 12, 2016	3.430	3.477	3.421	3.442	369,105	+0.00(+0.00%)
Oct 11, 2016	3.464	3.477	3.421	3.442	791,498	-0.03(-0.87%)
Oct 10, 2016	3.468	3.507	3.464	3.473	395,614	+0.00(+0.00%)
Oct 07, 2016	3.498	3.503	3.464	3.473	746,987	-0.01(-0.25%)
Oct 06, 2016	3.529	3.529	3.481	3.481	322,924	-0.06(-1.58%)
Oct 05, 2016	3.494	3.550	3.477	3.537	410,261	+0.03(+0.98%)
Oct 04, 2016	3.541	3.576	3.464	3.503	861,118	-0.04(-1.21%)
Oct 03, 2016	3.580	3.606	3.541	3.546	832,650	-0.02(-0.48%)
Sep 30, 2016	3.559	3.603	3.546	3.563	667,511	+0.00(+0.00%)
Sep 29, 2016	3.559	3.576	3.546	3.563	506,307	+0.01(+0.24%)
Sep 28, 2016	3.546	3.567	3.520	3.554	232,309	+0.02(+0.49%)
Sep 27, 2016	3.516	3.546	3.513	3.537	613,199	+0.01(+0.24%)
Sep 26, 2016	3.580	3.580	3.524	3.529	455,467	-0.05(-1.44%)
Sep 23, 2016	3.572	3.597	3.559	3.580	355,261	+0.02(+0.60%)
Sep 22, 2016	3.584	3.623	3.533	3.559	905,610	-0.00(-0.12%)
Sep 21, 2016	3.593	3.615	3.554	3.563	290,207	-0.01(-0.36%)
Sep 20, 2016	3.584	3.606	3.567	3.576	555,898	+0.01(+0.36%)
Sep 19, 2016	3.554	3.619	3.553	3.563	651,760	+0.00(+0.00%)
Sep 16, 2016	3.580	3.589	3.554	3.563	1,006,996	-0.04(-1.08%)
Sep 15, 2016	3.593	3.615	3.563	3.602	787,833	+0.01(+0.36%)
Sep 14, 2016	3.585	3.643	3.572	3.589	1,109,395	+0.02(+0.59%)
Sep 13, 2016	3.597	3.599	3.553	3.568	790,300	-0.05(-1.39%)
Sep 12, 2016	3.639	3.660	3.568	3.618	1,256,049	-0.05(-1.37%)
Sep 09, 2016	3.689	3.694	3.652	3.668	600,516	-0.02(-0.57%)
Sep 08, 2016	3.677	3.694	3.673	3.689	279,310	+0.01(+0.34%)
Sep 07, 2016	3.673	3.689	3.652	3.677	384,088	-0.00(-0.11%)
Sep 06, 2016	3.715	3.723	3.660	3.681	493,409	-0.03(-0.68%)
Sep 02, 2016	3.664	3.706	3.706	3.706	408,827	+0.06(+1.61%)
Sep 01, 2016	3.648	3.660	3.640	3.648	418,602	-0.01(-0.34%)
Aug 31, 2016	3.694	3.694	3.643	3.660	479,562	-0.03(-0.80%)
Aug 30, 2016	3.668	3.710	3.622	3.689	676,957	+0.03(+0.80%)
Aug 29, 2016	3.660	3.668	3.635	3.660	526,565	+0.02(+0.46%)
Aug 26, 2016	3.610	3.652	3.610	3.643	614,544	+0.03(+0.70%)
Aug 25, 2016	3.652	3.654	3.610	3.618	487,829	-0.03(-0.92%)
Aug 24, 2016	3.673	3.685	3.618	3.652	560,365	-0.03(-0.91%)
Aug 23, 2016	3.668	3.694	3.664	3.685	420,647	+0.03(+0.92%)
Aug 22, 2016	3.664	3.668	3.643	3.652	396,355	-0.01(-0.34%)
Aug 19, 2016	3.648	3.673	3.627	3.664	474,356	+0.02(+0.46%)
Aug 18, 2016	3.589	3.656	3.580	3.648	772,258	+0.05(+1.40%)
Aug 17, 2016	3.601	3.606	3.572	3.597	381,632	+0.00(+0.00%)
Aug 16, 2016	3.580	3.610	3.564	3.597	389,377	+0.01(+0.23%)
Aug 15, 2016	3.593	3.610	3.572	3.589	549,928	+0.01(+0.23%)
Aug 12, 2016	3.564	3.610	3.557	3.580	325,361	+0.00(+0.12%)
Aug 11, 2016	3.597	3.597	3.559	3.576	490,478	+0.00(+0.00%)
Aug 10, 2016	3.551	3.589	3.551	3.576	533,760	+0.02(+0.59%)
Aug 09, 2016	3.513	3.564	3.513	3.555	491,660	+0.03(+0.83%)
Aug 08, 2016	3.526	3.543	3.526	3.526	470,821	-0.02(-0.47%)
Aug 05, 2016	3.513	3.543	3.496	3.543	579,739	+0.03(+0.96%)
Aug 04, 2016	3.522	3.522	3.486	3.509	428,775	-0.00(-0.12%)
Aug 03, 2016	3.471	3.517	3.471	3.513	728,349	+0.05(+1.45%)
Aug 02, 2016	3.475	3.484	3.450	3.463	394,187	-0.02(-0.60%)
Aug 01, 2016	3.509	3.522	3.480	3.484	698,985	-0.03(-0.72%)
Jul 29, 2016	3.517	3.530	3.484	3.509	763,702	-0.00(-0.12%)
Jul 28, 2016	3.425	3.568	3.383	3.513	1,009,778	+0.02(+0.60%)
Jul 27, 2016	3.484	3.526	3.475	3.492	492,313	+0.00(+0.12%)
Jul 26, 2016	3.492	3.505	3.480	3.488	637,123	-0.01(-0.36%)
Jul 25, 2016	3.475	3.513	3.463	3.501	599,916	+0.02(+0.60%)
Jul 22, 2016	3.480	3.501	3.475	3.480	283,830	+0.00(+0.00%)
Jul 21, 2016	3.480	3.488	3.438	3.480	797,640	+0.01(+0.36%)
Jul 20, 2016	3.450	3.471	3.400	3.467	950,484	+0.01(+0.24%)
Jul 19, 2016	3.429	3.473	3.408	3.459	519,435	+0.02(+0.61%)
Jul 18, 2016	3.417	3.450	3.417	3.438	436,683	+0.02(+0.61%)
Jul 15, 2016	3.387	3.419	3.379	3.417	479,405	+0.04(+1.12%)
Jul 14, 2016	3.383	3.383	3.366	3.379	430,555	+0.02(+0.50%)
Jul 13, 2016	3.370	3.383	3.341	3.362	472,398	-0.01(-0.25%)
Jul 12, 2016	3.370	3.375	3.345	3.370	580,783	+0.02(+0.50%)
Jul 11, 2016	3.358	3.375	3.341	3.354	817,319	+0.00(+0.00%)
Jul 08, 2016	3.329	3.366	3.320	3.354	877,123	+0.03(+1.01%)
Jul 07, 2016	3.278	3.329	3.263	3.320	809,838	+0.01(+0.38%)
Jul 05, 2016	3.261	3.308	3.257	3.308	990,075	+0.02(+0.64%)
Jul 01, 2016	3.291	3.287	3.287	3.287	792,639	+0.02(+0.64%)
Jun 30, 2016	3.232	3.266	3.221	3.266	737,393	+0.05(+1.43%)
Jun 29, 2016	3.198	3.232	3.177	3.219	950,922	+0.06(+1.99%)
Jun 28, 2016	3.161	3.203	3.148	3.156	507,139	+0.01(+0.27%)
Jun 27, 2016	3.207	3.207	3.133	3.148	880,554	-0.08(-2.34%)
Jun 24, 2016	3.148	3.261	3.140	3.224	1,041,012	-0.01(-0.26%)
Jun 23, 2016	3.228	3.253	3.207	3.232	831,721	+0.02(+0.52%)
Jun 22, 2016	3.207	3.228	3.196	3.215	584,735	+0.00(+0.13%)
Jun 21, 2016	3.211	3.226	3.167	3.211	807,410	+0.02(+0.66%)
Jun 20, 2016	3.173	3.200	3.165	3.190	1,318,409	+0.02(+0.66%)
Jun 17, 2016	3.119	3.177	3.119	3.169	1,060,078	+0.04(+1.34%)
Jun 16, 2016	3.140	3.169	3.098	3.127	1,644,938	-0.03(-1.06%)
Jun 15, 2016	3.190	3.203	3.131	3.161	1,578,377	-0.00(-0.13%)
Jun 14, 2016	3.157	3.175	3.087	3.165	1,629,157	-0.01(-0.26%)
Jun 13, 2016	3.157	3.184	3.157	3.173	977,847	-0.00(-0.13%)
Jun 10, 2016	3.169	3.194	3.161	3.177	674,749	-0.02(-0.77%)
Jun 09, 2016	3.185	3.234	3.104	3.202	1,002,369	-0.00(-0.13%)
Jun 08, 2016	3.255	3.267	3.161	3.206	1,286,271	-0.03(-1.01%)
Jun 07, 2016	3.287	3.304	3.230	3.238	1,034,027	-0.03(-0.88%)
Jun 06, 2016	3.222	3.291	3.222	3.267	849,731	+0.06(+1.78%)
Jun 03, 2016	3.185	3.242	3.181	3.210	805,983	+0.02(+0.64%)
Jun 02, 2016	3.157	3.206	3.157	3.189	675,949	+0.02(+0.51%)

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.