Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	2.683	2.711	2.652	2.668	2,668,034	-0.05(-1.66%)
Jul 30, 2012	2.702	2.722	2.697	2.714	1,202,575	+0.01(+0.42%)
Jul 27, 2012	2.694	2.725	2.691	2.702	1,394,841	+0.01(+0.52%)
Jul 26, 2012	2.716	2.725	2.685	2.688	1,076,744	-0.02(-0.63%)
Jul 25, 2012	2.708	2.719	2.671	2.705	984,312	+0.02(+0.63%)
Jul 24, 2012	2.702	2.708	2.668	2.688	1,059,045	-0.01(-0.42%)
Jul 23, 2012	2.714	2.728	2.683	2.700	1,302,518	-0.03(-1.24%)
Jul 20, 2012	2.719	2.745	2.719	2.733	1,000,921	+0.01(+0.42%)
Jul 19, 2012	2.756	2.756	2.711	2.722	1,196,739	-0.02(-0.82%)
Jul 18, 2012	2.781	2.784	2.725	2.745	1,959,658	-0.04(-1.32%)
Jul 17, 2012	2.759	2.787	2.742	2.781	1,462,048	+0.05(+1.65%)
Jul 16, 2012	2.725	2.776	2.725	2.736	721,970	+0.01(+0.41%)
Jul 13, 2012	2.714	2.753	2.697	2.725	1,650,992	+0.01(+0.52%)
Jul 12, 2012	2.725	2.750	2.711	2.711	1,243,488	-0.04(-1.44%)
Jul 11, 2012	2.753	2.767	2.725	2.750	1,256,665	-0.01(-0.31%)
Jul 10, 2012	2.770	2.790	2.742	2.759	1,128,554	-0.00(-0.10%)
Jul 09, 2012	2.784	2.793	2.748	2.762	1,226,422	-0.03(-1.11%)
Jul 06, 2012	2.793	2.832	2.781	2.793	1,434,440	-0.02(-0.70%)
Jul 05, 2012	2.810	2.846	2.798	2.812	1,685,977	+0.01(+0.20%)
Jul 03, 2012	2.829	2.875	2.796	2.807	1,255,334	-0.02(-0.60%)
Jul 02, 2012	2.753	2.824	2.748	2.824	1,425,965	+0.07(+2.46%)
Jun 29, 2012	2.748	2.767	2.683	2.756	2,311,744	+0.06(+2.09%)
Jun 28, 2012	2.708	2.731	2.668	2.700	1,243,010	-0.02(-0.62%)
Jun 27, 2012	2.722	2.753	2.711	2.716	834,815	-0.01(-0.31%)
Jun 26, 2012	2.716	2.736	2.697	2.725	830,208	+0.02(+0.63%)
Jun 25, 2012	2.705	2.731	2.691	2.708	961,623	-0.01(-0.52%)
Jun 22, 2012	2.719	2.750	2.694	2.722	1,803,464	+0.01(+0.42%)
Jun 21, 2012	2.716	2.750	2.683	2.711	1,124,400	-0.00(-0.10%)
Jun 20, 2012	2.697	2.745	2.697	2.714	997,270	+0.03(+1.16%)
Jun 19, 2012	2.668	2.714	2.663	2.683	1,364,343	+0.01(+0.53%)
Jun 18, 2012	2.671	2.714	2.655	2.668	1,069,757	-0.03(-1.25%)
Jun 15, 2012	2.700	2.716	2.640	2.702	1,961,528	+0.02(+0.84%)
Jun 14, 2012	2.680	2.707	2.641	2.680	1,894,828	+0.00(+0.10%)
Jun 13, 2012	2.666	2.710	2.639	2.677	1,274,260	-0.00(-0.10%)
Jun 12, 2012	2.669	2.691	2.611	2.680	1,552,732	+0.02(+0.72%)
Jun 11, 2012	2.694	2.694	2.652	2.661	1,270,036	-0.01(-0.41%)
Jun 08, 2012	2.614	2.677	2.614	2.672	1,581,570	+0.07(+2.53%)
Jun 07, 2012	2.652	2.661	2.603	2.606	1,434,857	-0.02(-0.73%)
Jun 06, 2012	2.586	2.630	2.542	2.625	1,306,245	+0.06(+2.36%)
Jun 05, 2012	2.520	2.567	2.518	2.564	788,009	+0.04(+1.74%)
Jun 04, 2012	2.570	2.589	2.507	2.520	1,094,958	-0.05(-1.82%)
Jun 01, 2012	2.545	2.595	2.545	2.567	1,042,773	-0.02(-0.64%)
May 31, 2012	2.559	2.589	2.551	2.584	1,621,475	+0.02(+0.97%)
May 30, 2012	2.575	2.589	2.551	2.559	914,350	-0.02(-0.96%)
May 29, 2012	2.570	2.589	2.534	2.584	866,615	+0.03(+1.29%)
May 25, 2012	2.553	2.556	2.507	2.551	833,648	+0.00(+0.00%)
May 24, 2012	2.548	2.564	2.493	2.551	1,229,748	+0.01(+0.43%)
May 23, 2012	2.531	2.559	2.479	2.540	1,551,986	-0.01(-0.22%)
May 22, 2012	2.534	2.603	2.526	2.545	1,064,480	+0.02(+0.87%)
May 21, 2012	2.479	2.542	2.479	2.523	1,451,688	+0.04(+1.77%)
May 18, 2012	2.515	2.551	2.471	2.479	1,639,383	-0.02(-0.88%)
May 17, 2012	2.595	2.614	2.501	2.501	1,832,827	-0.10(-3.70%)
May 16, 2012	2.619	2.652	2.586	2.597	903,934	-0.02(-0.84%)
May 15, 2012	2.650	2.672	2.611	2.619	818,465	-0.02(-0.83%)
May 14, 2012	2.655	2.672	2.628	2.641	884,560	-0.03(-1.03%)
May 11, 2012	2.669	2.702	2.652	2.669	781,696	-0.01(-0.51%)
May 10, 2012	2.702	2.716	2.672	2.683	1,003,032	-0.01(-0.20%)
May 09, 2012	2.603	2.696	2.581	2.688	1,730,091	+0.07(+2.62%)
May 08, 2012	2.553	2.630	2.546	2.619	1,264,826	+0.06(+2.25%)
May 07, 2012	2.573	2.608	2.501	2.562	1,783,811	-0.02(-0.75%)
May 04, 2012	2.622	2.622	2.559	2.581	1,358,743	-0.05(-1.78%)
May 03, 2012	2.658	2.677	2.589	2.628	1,417,400	-0.02(-0.73%)
May 02, 2012	2.644	2.663	2.578	2.647	1,187,409	-0.01(-0.21%)
May 01, 2012	2.663	2.710	2.647	2.652	985,040	-0.01(-0.21%)
Apr 30, 2012	2.661	2.702	2.652	2.658	934,743	+0.00(+0.00%)
Apr 27, 2012	2.655	2.674	2.641	2.658	955,267	+0.01(+0.52%)
Apr 26, 2012	2.606	2.650	2.606	2.644	868,147	+0.04(+1.37%)
Apr 25, 2012	2.628	2.652	2.603	2.608	1,085,422	+0.02(+0.64%)
Apr 24, 2012	2.551	2.597	2.551	2.592	1,024,858	+0.04(+1.40%)
Apr 23, 2012	2.581	2.589	2.542	2.556	1,247,471	-0.04(-1.38%)
Apr 20, 2012	2.625	2.625	2.581	2.592	1,228,286	+0.00(+0.11%)
Apr 19, 2012	2.630	2.641	2.567	2.589	1,047,008	-0.03(-1.15%)
Apr 18, 2012	2.611	2.650	2.611	2.619	771,203	-0.00(-0.10%)
Apr 17, 2012	2.603	2.661	2.595	2.622	1,029,148	+0.05(+1.81%)
Apr 16, 2012	2.559	2.595	2.518	2.575	933,950	+0.02(+0.97%)
Apr 13, 2012	2.619	2.661	2.534	2.551	1,153,066	-0.07(-2.73%)
Apr 12, 2012	2.595	2.661	2.595	2.622	1,337,418	+0.04(+1.49%)
Apr 11, 2012	2.562	2.608	2.542	2.584	1,265,284	+0.05(+2.17%)
Apr 10, 2012	2.614	2.628	2.501	2.529	2,895,401	-0.09(-3.56%)
Apr 09, 2012	2.641	2.652	2.611	2.622	1,863,862	-0.05(-1.85%)
Apr 05, 2012	2.666	2.699	2.663	2.672	814,176	-0.01(-0.31%)
Apr 04, 2012	2.724	2.737	2.677	2.680	1,451,884	-0.06(-2.21%)
Apr 03, 2012	2.748	2.784	2.721	2.740	1,340,551	-0.01(-0.20%)
Apr 02, 2012	2.696	2.754	2.694	2.746	1,470,065	+0.05(+1.73%)
Mar 30, 2012	2.776	2.776	2.699	2.699	1,446,503	-0.06(-2.09%)
Mar 29, 2012	2.757	2.784	2.735	2.757	1,149,599	-0.03(-1.09%)
Mar 28, 2012	2.770	2.787	2.743	2.787	1,305,550	+0.02(+0.90%)
Mar 27, 2012	2.762	2.801	2.757	2.762	1,350,953	+0.00(+0.10%)
Mar 26, 2012	2.757	2.770	2.724	2.759	1,852,252	+0.02(+0.80%)
Mar 23, 2012	2.666	2.743	2.614	2.737	2,652,108	+0.07(+2.68%)
Mar 22, 2012	2.680	2.691	2.622	2.666	1,408,501	-0.02(-0.92%)
Mar 21, 2012	2.710	2.723	2.688	2.691	1,355,526	-0.02(-0.61%)
Mar 20, 2012	2.696	2.748	2.696	2.707	1,502,665	+0.01(+0.20%)
Mar 19, 2012	2.710	2.732	2.680	2.702	1,880,049	-0.01(-0.51%)
Mar 16, 2012	2.790	2.801	2.696	2.716	2,380,600	-0.05(-1.89%)
Mar 15, 2012	2.752	2.768	2.720	2.768	2,408,556	+0.03(+1.08%)
Mar 14, 2012	2.768	2.770	2.720	2.738	1,851,847	-0.01(-0.49%)
Mar 13, 2012	2.730	2.757	2.711	2.752	2,261,515	+0.03(+1.18%)
Mar 12, 2012	2.703	2.728	2.696	2.720	1,585,003	+0.03(+1.10%)
Mar 09, 2012	2.655	2.711	2.653	2.690	1,952,985	+0.05(+1.83%)
Mar 08, 2012	2.669	2.669	2.631	2.642	1,570,481	+0.02(+0.61%)
Mar 07, 2012	2.551	2.639	2.548	2.626	2,034,786	+0.08(+3.27%)
Mar 06, 2012	2.567	2.604	2.527	2.543	2,423,045	-0.04(-1.45%)
Mar 05, 2012	2.583	2.604	2.535	2.580	2,474,099	+0.00(+0.00%)
Mar 02, 2012	2.607	2.626	2.559	2.580	3,661,188	-0.05(-2.03%)
Mar 01, 2012	2.650	2.653	2.604	2.634	1,716,376	+0.02(+0.61%)
Feb 29, 2012	2.642	2.655	2.612	2.618	1,730,973	-0.01(-0.51%)
Feb 28, 2012	2.623	2.642	2.607	2.631	1,488,886	+0.02(+0.72%)
Feb 27, 2012	2.623	2.663	2.610	2.612	1,466,186	-0.01(-0.51%)
Feb 24, 2012	2.679	2.679	2.626	2.626	1,083,984	-0.05(-2.00%)
Feb 23, 2012	2.655	2.685	2.639	2.679	1,345,233	+0.04(+1.42%)
Feb 22, 2012	2.663	2.675	2.639	2.642	1,691,795	-0.03(-1.10%)
Feb 21, 2012	2.642	2.679	2.612	2.671	2,159,392	+0.03(+1.01%)
Feb 17, 2012	2.572	2.644	2.572	2.644	3,348,937	+0.08(+3.03%)
Feb 16, 2012	2.505	2.569	2.505	2.567	1,147,123	+0.06(+2.46%)
Feb 15, 2012	2.569	2.572	2.494	2.505	1,416,490	-0.04(-1.68%)
Feb 14, 2012	2.559	2.572	2.519	2.548	1,230,790	-0.02(-0.83%)
Feb 13, 2012	2.502	2.572	2.497	2.569	1,634,725	+0.09(+3.68%)
Feb 10, 2012	2.537	2.540	2.468	2.478	2,078,401	-0.08(-3.04%)
Feb 09, 2012	2.529	2.575	2.529	2.556	1,245,257	+0.05(+1.81%)
Feb 08, 2012	2.586	2.586	2.502	2.511	1,715,951	-0.07(-2.70%)
Feb 07, 2012	2.543	2.586	2.535	2.580	1,416,897	+0.04(+1.48%)
Feb 06, 2012	2.559	2.594	2.535	2.543	1,059,679	-0.02(-0.73%)
Feb 03, 2012	2.556	2.599	2.535	2.561	1,789,275	+0.03(+1.16%)
Feb 02, 2012	2.497	2.532	2.454	2.532	1,725,558	+0.03(+1.29%)
Feb 01, 2012	2.444	2.508	2.427	2.500	2,099,507	+0.08(+3.09%)
Jan 31, 2012	2.484	2.492	2.411	2.425	1,696,125	-0.04(-1.52%)
Jan 30, 2012	2.398	2.481	2.374	2.462	1,658,388	+0.05(+2.00%)
Jan 27, 2012	2.484	2.524	2.403	2.414	1,779,415	-0.08(-3.12%)
Jan 26, 2012	2.521	2.521	2.457	2.492	1,018,132	-0.00(-0.11%)
Jan 25, 2012	2.505	2.517	2.478	2.494	1,363,010	-0.01(-0.43%)
Jan 24, 2012	2.462	2.521	2.462	2.505	2,334,541	+0.02(+0.75%)
Jan 23, 2012	2.478	2.505	2.460	2.486	1,531,680	+0.01(+0.32%)
Jan 20, 2012	2.422	2.486	2.414	2.478	1,886,625	+0.05(+2.21%)
Jan 19, 2012	2.382	2.449	2.382	2.425	2,225,398	+0.06(+2.49%)
Jan 18, 2012	2.291	2.387	2.283	2.366	2,159,694	+0.08(+3.64%)
Jan 17, 2012	2.291	2.350	2.283	2.283	1,930,879	-0.05(-2.29%)
Jan 13, 2012	2.302	2.350	2.299	2.336	921,723	+0.00(+0.11%)
Jan 12, 2012	2.355	2.355	2.320	2.334	977,200	-0.01(-0.57%)
Jan 11, 2012	2.320	2.355	2.310	2.347	919,439	+0.01(+0.46%)
Jan 10, 2012	2.310	2.344	2.288	2.336	1,326,292	+0.05(+2.11%)
Jan 09, 2012	2.310	2.318	2.280	2.288	858,408	-0.01(-0.47%)
Jan 06, 2012	2.312	2.318	2.288	2.299	916,020	-0.02(-0.81%)
Jan 05, 2012	2.269	2.328	2.240	2.318	1,247,511	+0.03(+1.41%)
Jan 04, 2012	2.259	2.291	2.232	2.285	1,319,331	+0.10(+4.53%)
Dec 30, 2011	2.160	2.186	2.151	2.186	1,747,701	+0.01(+0.62%)
Dec 29, 2011	2.194	2.208	2.170	2.173	2,024,115	-0.01(-0.61%)
Dec 28, 2011	2.277	2.277	2.176	2.186	2,219,728	-0.09(-4.00%)
Dec 27, 2011	2.251	2.277	2.251	2.277	1,285,446	+0.01(+0.59%)
Dec 23, 2011	2.248	2.275	2.243	2.264	1,071,612	+0.02(+0.84%)
Dec 21, 2011	2.210	2.251	2.157	2.245	1,670,835	+0.03(+1.33%)
Dec 20, 2011	2.184	2.224	2.162	2.216	2,142,817	+0.08(+3.63%)
Dec 19, 2011	2.205	2.245	2.133	2.138	2,164,737	-0.06(-2.92%)
Dec 16, 2011	2.267	2.273	2.200	2.202	3,750,742	-0.04(-1.62%)
Dec 15, 2011	2.244	2.244	2.176	2.239	1,588,899	+0.03(+1.41%)
Dec 14, 2011	2.215	2.244	2.163	2.208	1,826,454	-0.02(-0.70%)
Dec 13, 2011	2.283	2.288	2.221	2.223	1,805,751	-0.04(-1.83%)
Dec 12, 2011	2.265	2.298	2.234	2.265	1,911,193	-0.02(-0.68%)
Dec 09, 2011	2.265	2.322	2.252	2.280	1,877,483	+0.03(+1.15%)
Dec 08, 2011	2.311	2.311	2.236	2.254	1,668,960	-0.07(-3.02%)
Dec 07, 2011	2.306	2.324	2.249	2.324	1,447,106	+0.01(+0.56%)
Dec 06, 2011	2.304	2.335	2.273	2.311	1,748,970	+0.02(+0.68%)
Dec 05, 2011	2.283	2.309	2.278	2.296	1,927,572	+0.06(+2.67%)
Dec 02, 2011	2.267	2.304	2.236	2.236	1,672,613	+0.01(+0.47%)
Dec 01, 2011	2.257	2.293	2.226	2.226	1,837,697	-0.03(-1.49%)
Nov 30, 2011	2.205	2.262	2.163	2.260	3,115,824	+0.13(+5.97%)
Nov 29, 2011	2.150	2.153	2.104	2.132	1,388,373	-0.01(-0.48%)
Nov 28, 2011	2.101	2.143	2.078	2.143	1,603,280	+0.11(+5.50%)
Nov 25, 2011	2.080	2.101	2.031	2.031	993,073	-0.05(-2.37%)
Nov 23, 2011	2.179	2.182	2.075	2.080	2,404,715	-0.11(-5.21%)
Nov 22, 2011	2.218	2.218	2.179	2.195	919,559	-0.02(-0.70%)
Nov 21, 2011	2.205	2.223	2.161	2.210	1,359,284	-0.01(-0.58%)
Nov 18, 2011	2.213	2.236	2.195	2.223	1,186,634	+0.01(+0.59%)
Nov 17, 2011	2.197	2.223	2.171	2.210	1,045,646	+0.02(+0.71%)
Nov 16, 2011	2.223	2.257	2.195	2.195	1,287,013	-0.04(-1.97%)
Nov 15, 2011	2.234	2.260	2.197	2.239	1,368,602	+0.00(+0.00%)
Nov 14, 2011	2.210	2.265	2.210	2.239	1,918,835	+0.03(+1.29%)
Nov 11, 2011	2.221	2.254	2.200	2.210	1,737,034	+0.02(+0.71%)
Nov 10, 2011	2.241	2.241	2.182	2.195	1,467,240	-0.01(-0.35%)
Nov 09, 2011	2.200	2.262	2.195	2.202	2,623,218	-0.05(-2.19%)
Nov 08, 2011	2.275	2.298	2.223	2.252	2,020,404	-0.01(-0.23%)
Nov 07, 2011	2.247	2.262	2.208	2.257	1,851,385	+0.02(+0.93%)
Nov 04, 2011	2.247	2.247	2.189	2.236	2,051,195	+0.04(+1.65%)
Nov 03, 2011	2.182	2.231	2.143	2.200	2,869,918	+0.03(+1.32%)
Nov 02, 2011	2.132	2.179	2.111	2.171	1,901,829	+0.06(+2.83%)
Nov 01, 2011	2.135	2.156	2.086	2.111	2,374,220	-0.11(-4.80%)
Oct 31, 2011	2.270	2.291	2.218	2.218	1,636,274	-0.10(-4.15%)
Oct 28, 2011	2.234	2.327	2.223	2.314	3,137,197	+0.08(+3.36%)
Oct 27, 2011	2.197	2.286	2.182	2.239	3,608,025	+0.10(+4.87%)
Oct 26, 2011	2.109	2.166	2.086	2.135	1,567,468	+0.06(+2.75%)
Oct 25, 2011	2.080	2.127	2.070	2.078	1,415,164	-0.03(-1.23%)
Oct 24, 2011	2.096	2.124	2.067	2.104	1,883,331	+0.02(+1.00%)
Oct 21, 2011	2.114	2.114	2.057	2.083	1,954,717	+0.01(+0.38%)
Oct 20, 2011	2.104	2.104	2.023	2.075	1,935,789	-0.02(-1.11%)
Oct 19, 2011	2.109	2.161	2.078	2.099	1,368,128	-0.05(-2.18%)
Oct 18, 2011	2.070	2.153	2.041	2.145	1,805,023	+0.08(+4.03%)
Oct 17, 2011	2.096	2.104	2.047	2.062	1,365,121	-0.04(-2.10%)
Oct 14, 2011	2.083	2.117	2.070	2.106	1,027,580	+0.05(+2.66%)
Oct 13, 2011	2.078	2.109	2.028	2.052	1,370,311	-0.04(-1.74%)
Oct 12, 2011	2.028	2.106	2.028	2.088	2,072,988	+0.08(+4.15%)
Oct 11, 2011	1.958	2.026	1.958	2.005	1,497,015	+0.04(+1.85%)
Oct 10, 2011	1.922	1.971	1.899	1.969	1,297,882	+0.08(+4.41%)
Oct 07, 2011	1.958	1.979	1.878	1.886	1,928,307	-0.06(-3.20%)
Oct 06, 2011	1.955	1.958	1.896	1.948	1,935,072	+0.02(+1.21%)
Oct 05, 2011	1.870	1.940	1.867	1.925	2,042,258	+0.06(+3.06%)
Oct 04, 2011	1.797	1.878	1.636	1.867	3,586,656	+0.04(+2.28%)
Oct 03, 2011	1.919	2.018	1.821	1.826	2,356,870	-0.07(-3.70%)
Sep 30, 2011	1.927	1.992	1.896	1.896	1,969,425	-0.08(-3.95%)
Sep 29, 2011	1.984	2.018	1.919	1.974	1,128,063	+0.04(+2.15%)
Sep 28, 2011	2.018	2.054	1.930	1.932	1,500,765	-0.07(-3.50%)
Sep 27, 2011	1.984	2.062	1.971	2.002	1,730,338	+0.04(+1.98%)
Sep 26, 2011	1.925	1.963	1.896	1.963	1,240,250	+0.05(+2.44%)
Sep 23, 2011	1.930	1.950	1.880	1.917	2,182,862	-0.01(-0.67%)
Sep 22, 2011	1.948	1.984	1.880	1.930	3,105,851	-0.08(-3.88%)
Sep 21, 2011	2.119	2.124	2.002	2.008	1,859,440	-0.11(-5.27%)
Sep 20, 2011	2.132	2.145	2.093	2.119	2,207,612	-0.03(-1.21%)
Sep 19, 2011	2.158	2.195	2.109	2.145	1,422,252	-0.05(-2.36%)
Sep 16, 2011	2.234	2.234	2.177	2.197	1,889,380	-0.02(-1.05%)
Sep 15, 2011	2.189	2.226	2.182	2.221	1,674,566	+0.02(+0.71%)
Sep 14, 2011	2.210	2.223	2.152	2.205	3,274,965	+0.01(+0.34%)
Sep 13, 2011	2.223	2.243	2.180	2.197	1,665,026	-0.01(-0.57%)
Sep 12, 2011	2.129	2.210	2.129	2.210	1,612,994	+0.05(+2.21%)
Sep 09, 2011	2.137	2.187	2.114	2.162	2,010,328	+0.01(+0.35%)
Sep 08, 2011	2.172	2.223	2.152	2.155	1,901,721	-0.03(-1.38%)
Sep 07, 2011	2.137	2.195	2.117	2.185	1,611,165	+0.08(+3.96%)
Sep 06, 2011	2.036	2.112	2.024	2.102	1,706,336	+0.02(+0.72%)
Sep 02, 2011	2.127	2.160	2.069	2.087	2,055,285	-0.09(-3.94%)
Sep 01, 2011	2.210	2.220	2.152	2.172	1,903,896	-0.04(-1.71%)
Aug 31, 2011	2.250	2.263	2.192	2.210	1,853,209	-0.02(-1.02%)
Aug 30, 2011	2.225	2.253	2.175	2.233	1,169,549	-0.00(-0.11%)
Aug 29, 2011	2.134	2.243	2.119	2.235	1,459,454	+0.12(+5.85%)
Aug 26, 2011	2.059	2.127	2.044	2.112	1,562,205	+0.04(+1.95%)
Aug 25, 2011	2.160	2.164	2.064	2.071	1,539,141	-0.08(-3.75%)
Aug 24, 2011	2.127	2.172	2.074	2.152	1,273,279	+0.02(+0.71%)
Aug 23, 2011	2.059	2.142	2.054	2.137	2,324,722	+0.09(+4.43%)
Aug 22, 2011	2.104	2.117	2.013	2.046	1,880,415	-0.01(-0.25%)
Aug 19, 2011	2.019	2.097	2.016	2.051	2,267,527	-0.00(-0.12%)
Aug 18, 2011	2.117	2.119	2.024	2.054	3,110,711	-0.14(-6.54%)
Aug 17, 2011	2.165	2.223	2.157	2.197	2,063,939	+0.05(+2.47%)
Aug 16, 2011	2.066	2.177	2.041	2.145	2,888,612	+0.06(+2.78%)
Aug 15, 2011	2.011	2.094	2.003	2.087	1,635,197	+0.09(+4.41%)
Aug 12, 2011	2.013	2.044	1.966	1.998	2,089,055	-0.01(-0.25%)
Aug 11, 2011	1.882	2.024	1.865	2.003	3,558,521	+0.12(+6.43%)
Aug 10, 2011	1.870	2.011	1.867	1.882	4,279,860	-0.17(-8.34%)
Aug 09, 2011	1.983	2.054	1.814	2.054	5,043,437	+0.21(+11.64%)
Aug 08, 2011	1.845	2.013	1.777	1.840	6,249,812	-0.21(-10.10%)
Aug 05, 2011	2.145	2.197	2.021	2.046	4,865,448	-0.11(-5.03%)
Aug 04, 2011	2.167	2.240	2.145	2.155	4,141,014	-0.01(-0.47%)
Aug 03, 2011	2.142	2.167	2.119	2.165	1,988,158	+0.02(+1.06%)
Aug 02, 2011	2.182	2.213	2.142	2.142	2,386,166	-0.04(-1.85%)

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.