Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	3.071	3.085	3.032	3.032	1,668,095	-0.02(-0.81%)
Sep 29, 2014	3.081	3.090	3.053	3.057	955,644	-0.04(-1.37%)
Sep 26, 2014	3.078	3.106	3.053	3.099	1,407,459	+0.03(+1.04%)
Sep 25, 2014	3.106	3.106	3.064	3.067	1,019,984	-0.03(-1.03%)
Sep 24, 2014	3.089	3.124	3.074	3.099	1,303,795	+0.00(+0.11%)
Sep 23, 2014	3.120	3.129	3.074	3.096	1,186,163	-0.02(-0.57%)
Sep 22, 2014	3.106	3.135	3.089	3.113	1,130,031	-0.01(-0.45%)
Sep 19, 2014	3.177	3.195	3.113	3.128	1,697,785	-0.04(-1.34%)
Sep 18, 2014	3.216	3.223	3.163	3.170	1,419,774	-0.04(-1.22%)
Sep 17, 2014	3.209	3.231	3.152	3.209	1,192,405	+0.01(+0.33%)
Sep 16, 2014	3.185	3.212	3.180	3.199	1,588,559	+0.01(+0.44%)
Sep 15, 2014	3.247	3.247	3.181	3.185	1,340,441	-0.06(-1.71%)
Sep 12, 2014	3.240	3.251	3.226	3.240	1,051,967	+0.00(+0.11%)
Sep 11, 2014	3.233	3.240	3.212	3.237	652,429	+0.01(+0.21%)
Sep 10, 2014	3.223	3.258	3.212	3.230	1,261,036	-0.00(-0.11%)
Sep 09, 2014	3.237	3.244	3.206	3.233	981,085	+0.01(+0.22%)
Sep 08, 2014	3.206	3.238	3.202	3.226	671,872	+0.00(+0.11%)
Sep 05, 2014	3.199	3.223	3.185	3.223	816,298	+0.02(+0.76%)
Sep 04, 2014	3.216	3.216	3.199	3.199	777,505	-0.02(-0.75%)
Sep 03, 2014	3.244	3.244	3.206	3.223	924,660	-0.01(-0.21%)
Sep 02, 2014	3.261	3.264	3.226	3.230	892,408	-0.01(-0.43%)
Aug 29, 2014	3.219	3.244	3.244	3.244	1,047,507	+0.03(+1.08%)
Aug 28, 2014	3.185	3.223	3.181	3.209	666,850	+0.01(+0.33%)
Aug 27, 2014	3.209	3.223	3.190	3.199	778,920	+0.00(+0.00%)
Aug 26, 2014	3.185	3.216	3.185	3.199	820,091	+0.00(+0.00%)
Aug 25, 2014	3.219	3.219	3.185	3.199	934,415	-0.01(-0.43%)
Aug 22, 2014	3.219	3.223	3.195	3.212	726,204	+0.01(+0.22%)
Aug 21, 2014	3.195	3.223	3.185	3.206	1,594,938	+0.01(+0.43%)
Aug 20, 2014	3.178	3.195	3.160	3.192	1,224,503	+0.02(+0.55%)
Aug 19, 2014	3.181	3.188	3.157	3.174	1,148,358	+0.01(+0.22%)
Aug 18, 2014	3.171	3.188	3.157	3.167	1,719,256	+0.02(+0.77%)
Aug 15, 2014	3.140	3.160	3.126	3.143	1,289,648	+0.01(+0.22%)
Aug 14, 2014	3.136	3.143	3.126	3.136	647,846	+0.01(+0.44%)
Aug 13, 2014	3.122	3.143	3.105	3.122	754,067	+0.00(+0.11%)
Aug 12, 2014	3.095	3.133	3.095	3.119	916,949	+0.01(+0.22%)
Aug 11, 2014	3.108	3.140	3.108	3.112	1,060,928	+0.00(+0.00%)
Aug 08, 2014	3.088	3.115	3.081	3.112	874,277	+0.02(+0.79%)
Aug 07, 2014	3.084	3.129	3.081	3.088	1,119,478	+0.01(+0.45%)
Aug 06, 2014	3.053	3.088	3.036	3.074	1,039,462	+0.03(+0.91%)
Aug 05, 2014	3.070	3.070	3.039	3.046	813,868	-0.02(-0.68%)
Aug 04, 2014	3.025	3.084	3.025	3.067	1,449,677	+0.06(+1.84%)
Aug 01, 2014	3.036	3.053	3.011	3.011	1,460,114	-0.03(-0.91%)
Jul 31, 2014	3.115	3.127	3.039	3.039	1,991,175	-0.06(-1.90%)
Jul 30, 2014	3.108	3.119	3.081	3.098	1,613,228	-0.01(-0.22%)
Jul 29, 2014	3.098	3.121	3.088	3.105	1,388,267	+0.01(+0.22%)
Jul 28, 2014	3.095	3.115	3.086	3.098	1,232,681	-0.01(-0.22%)
Jul 25, 2014	3.081	3.108	3.074	3.105	999,972	+0.03(+0.90%)
Jul 24, 2014	3.095	3.108	3.067	3.077	950,070	-0.02(-0.78%)
Jul 23, 2014	3.074	3.115	3.074	3.101	872,051	+0.02(+0.68%)
Jul 22, 2014	3.115	3.122	3.081	3.081	1,621,423	-0.02(-0.78%)
Jul 21, 2014	3.119	3.119	3.091	3.105	1,393,387	-0.01(-0.33%)
Jul 18, 2014	3.129	3.133	3.108	3.115	1,018,699	+0.00(+0.11%)
Jul 17, 2014	3.140	3.156	3.095	3.112	2,282,422	-0.03(-0.99%)
Jul 16, 2014	3.150	3.157	3.129	3.143	1,402,591	-0.01(-0.22%)
Jul 15, 2014	3.140	3.167	3.136	3.150	1,804,094	+0.01(+0.44%)
Jul 14, 2014	3.140	3.147	3.122	3.136	2,136,454	+0.01(+0.22%)
Jul 11, 2014	3.126	3.146	3.119	3.129	1,067,008	-0.01(-0.33%)
Jul 10, 2014	3.129	3.157	3.115	3.140	1,185,984	-0.01(-0.44%)
Jul 09, 2014	3.153	3.160	3.138	3.153	1,126,356	+0.02(+0.55%)
Jul 08, 2014	3.147	3.150	3.112	3.136	2,091,037	-0.02(-0.77%)
Jul 07, 2014	3.164	3.167	3.140	3.160	1,803,371	-0.01(-0.44%)
Jul 03, 2014	3.195	3.174	3.174	3.174	1,427,135	-0.01(-0.22%)
Jul 02, 2014	3.206	3.206	3.171	3.181	2,777,046	-0.01(-0.43%)
Jul 01, 2014	3.157	3.226	3.157	3.195	3,086,294	+0.03(+1.10%)
Jun 30, 2014	3.174	3.196	3.122	3.160	3,895,962	-0.03(-1.09%)
Jun 27, 2014	3.157	3.195	3.140	3.195	36,892,332	+0.03(+1.10%)
Jun 26, 2014	3.077	3.181	3.056	3.160	4,173,445	+0.09(+3.05%)
Jun 25, 2014	3.067	3.077	3.036	3.067	2,559,634	+0.00(+0.00%)
Jun 24, 2014	3.074	3.101	3.056	3.067	2,257,434	-0.02(-0.79%)
Jun 23, 2014	3.070	3.101	3.060	3.091	1,570,149	+0.02(+0.68%)
Jun 20, 2014	3.095	3.095	3.049	3.070	2,911,538	-0.01(-0.34%)
Jun 19, 2014	3.101	3.101	3.049	3.081	1,858,392	-0.01(-0.34%)
Jun 18, 2014	3.074	3.091	3.036	3.091	2,226,124	+0.02(+0.68%)
Jun 17, 2014	3.032	3.091	3.015	3.070	4,122,029	+0.08(+2.55%)
Jun 16, 2014	3.011	3.011	2.970	2.994	1,834,548	+0.01(+0.23%)
Jun 13, 2014	2.997	3.017	2.980	2.987	2,280,899	-0.01(-0.23%)
Jun 12, 2014	2.980	2.997	2.970	2.994	1,375,857	+0.01(+0.34%)
Jun 11, 2014	2.987	2.997	2.967	2.984	1,361,108	+0.00(+0.00%)
Jun 10, 2014	2.980	2.997	2.973	2.984	1,705,797	+0.01(+0.46%)
Jun 06, 2014	2.967	2.977	2.946	2.970	1,473,035	+0.02(+0.80%)
Jun 05, 2014	2.929	2.953	2.906	2.946	1,640,259	+0.03(+1.05%)
Jun 04, 2014	2.943	2.943	2.902	2.916	1,401,813	-0.02(-0.58%)
Jun 03, 2014	2.919	2.936	2.889	2.933	1,559,833	+0.01(+0.46%)
Jun 02, 2014	2.953	2.953	2.912	2.919	1,322,331	-0.02(-0.58%)
May 30, 2014	2.953	2.960	2.912	2.936	3,002,809	-0.01(-0.46%)
May 29, 2014	2.977	2.997	2.946	2.950	1,547,656	-0.02(-0.57%)
May 28, 2014	2.943	2.967	2.929	2.967	1,515,204	+0.02(+0.81%)
May 27, 2014	2.970	2.980	2.929	2.943	1,667,000	-0.01(-0.34%)
May 23, 2014	2.919	2.953	2.953	2.953	1,946,503	+0.03(+1.04%)
May 22, 2014	2.906	2.923	2.882	2.923	1,044,385	+0.03(+1.17%)
May 21, 2014	2.902	2.911	2.879	2.889	1,456,198	+0.00(+0.00%)
May 20, 2014	2.892	2.899	2.872	2.889	2,019,573	-0.01(-0.23%)
May 19, 2014	2.845	2.899	2.845	2.896	1,795,962	+0.04(+1.42%)
May 16, 2014	2.852	2.862	2.828	2.855	2,257,743	+0.01(+0.48%)
May 15, 2014	2.855	2.865	2.828	2.841	3,383,930	-0.03(-0.94%)
May 14, 2014	2.902	2.906	2.862	2.868	2,657,983	-0.04(-1.28%)
May 13, 2014	2.929	2.929	2.896	2.906	2,335,293	-0.01(-0.23%)
May 12, 2014	2.875	2.936	2.872	2.912	2,487,505	+0.04(+1.42%)
May 09, 2014	2.845	2.885	2.818	2.872	3,293,302	+0.03(+0.95%)
May 08, 2014	2.879	2.916	2.845	2.845	3,516,727	-0.02(-0.83%)
May 07, 2014	2.848	2.872	2.829	2.868	3,707,498	+0.02(+0.71%)
May 06, 2014	2.875	2.885	2.848	2.848	2,867,921	-0.03(-1.06%)
May 05, 2014	2.879	2.885	2.848	2.879	2,695,475	-0.01(-0.23%)
May 02, 2014	2.946	2.946	2.875	2.885	4,218,910	-0.06(-2.07%)
May 01, 2014	3.048	3.071	2.794	2.946	8,779,562	-0.13(-4.19%)
Apr 30, 2014	3.061	3.089	3.038	3.075	2,379,432	+0.02(+0.67%)
Apr 29, 2014	3.068	3.092	3.051	3.055	1,500,032	-0.01(-0.44%)
Apr 28, 2014	3.119	3.126	3.065	3.068	2,663,709	-0.03(-1.09%)
Apr 25, 2014	3.109	3.116	3.099	3.102	1,398,656	-0.01(-0.22%)
Apr 24, 2014	3.112	3.122	3.099	3.109	1,271,853	+0.00(+0.00%)
Apr 23, 2014	3.126	3.133	3.102	3.109	1,408,764	-0.01(-0.43%)
Apr 22, 2014	3.126	3.129	3.099	3.122	1,632,715	+0.01(+0.22%)
Apr 21, 2014	3.126	3.128	3.100	3.116	1,141,367	+0.00(+0.11%)
Apr 17, 2014	3.106	3.112	3.112	3.112	1,325,228	-0.00(-0.11%)
Apr 16, 2014	3.129	3.139	3.099	3.116	1,098,974	-0.01(-0.22%)
Apr 15, 2014	3.150	3.160	3.102	3.122	1,725,498	-0.02(-0.75%)
Apr 14, 2014	3.109	3.156	3.082	3.146	2,779,761	+0.06(+1.98%)
Apr 11, 2014	3.089	3.109	3.082	3.085	1,958,863	-0.01(-0.22%)
Apr 10, 2014	3.119	3.131	3.092	3.092	2,011,787	-0.03(-1.08%)
Apr 09, 2014	3.146	3.146	3.119	3.126	1,135,719	-0.01(-0.22%)
Apr 08, 2014	3.139	3.143	3.116	3.133	1,892,956	+0.00(+0.11%)
Apr 07, 2014	3.119	3.148	3.106	3.129	1,955,733	+0.00(+0.05%)
Apr 04, 2014	3.163	3.163	3.119	3.128	1,911,276	-0.02(-0.59%)
Apr 03, 2014	3.163	3.163	3.124	3.146	1,509,018	+0.00(+0.11%)
Apr 02, 2014	3.139	3.160	3.119	3.143	1,611,457	+0.02(+0.65%)
Apr 01, 2014	3.106	3.129	3.102	3.122	1,380,411	+0.02(+0.55%)
Mar 31, 2014	3.156	3.170	3.102	3.106	3,278,313	-0.00(-0.11%)
Mar 28, 2014	3.116	3.144	3.099	3.109	1,752,301	-0.01(-0.43%)
Mar 27, 2014	3.116	3.133	3.106	3.122	1,503,608	+0.02(+0.55%)
Mar 26, 2014	3.166	3.166	3.099	3.106	1,636,990	-0.05(-1.50%)
Mar 25, 2014	3.163	3.166	3.129	3.153	1,374,130	+0.01(+0.43%)
Mar 24, 2014	3.129	3.153	3.116	3.139	1,759,208	+0.02(+0.54%)
Mar 21, 2014	3.163	3.170	3.102	3.122	4,527,728	-0.04(-1.28%)
Mar 20, 2014	3.116	3.170	3.092	3.163	3,590,436	+0.06(+1.85%)
Mar 19, 2014	3.139	3.143	3.102	3.106	1,574,881	-0.03(-0.86%)
Mar 18, 2014	3.122	3.143	3.116	3.133	2,769,036	+0.02(+0.54%)
Mar 17, 2014	3.119	3.139	3.099	3.116	2,944,277	+0.00(+0.11%)
Mar 14, 2014	3.126	3.139	3.096	3.112	1,893,831	-0.02(-0.74%)
Mar 13, 2014	3.168	3.168	3.106	3.135	2,047,085	-0.02(-0.63%)
Mar 12, 2014	3.119	3.155	3.112	3.155	1,335,943	+0.03(+0.95%)
Mar 11, 2014	3.168	3.172	3.126	3.126	2,073,521	-0.03(-0.94%)
Mar 10, 2014	3.119	3.155	3.112	3.155	1,522,537	+0.04(+1.16%)
Mar 07, 2014	3.149	3.162	3.112	3.119	1,740,682	-0.03(-1.05%)
Mar 06, 2014	3.135	3.155	3.106	3.152	1,970,258	+0.06(+1.81%)
Mar 05, 2014	3.096	3.119	3.083	3.096	1,532,733	+0.00(+0.11%)
Mar 04, 2014	3.178	3.178	3.089	3.093	3,131,794	-0.07(-2.29%)
Mar 03, 2014	3.129	3.165	3.119	3.165	1,412,645	+0.03(+0.84%)
Feb 28, 2014	3.135	3.159	3.116	3.139	1,648,925	+0.02(+0.53%)
Feb 27, 2014	3.112	3.129	3.083	3.122	881,516	+0.01(+0.32%)
Feb 26, 2014	3.096	3.129	3.089	3.112	1,461,912	+0.03(+0.96%)
Feb 25, 2014	3.155	3.155	3.063	3.083	2,380,286	-0.09(-2.90%)
Feb 24, 2014	3.145	3.178	3.142	3.175	1,358,791	+0.03(+1.05%)
Feb 21, 2014	3.139	3.175	3.135	3.142	1,071,031	-0.01(-0.21%)
Feb 20, 2014	3.112	3.165	3.112	3.149	762,351	+0.04(+1.27%)
Feb 19, 2014	3.165	3.175	3.109	3.109	1,163,771	-0.06(-1.77%)
Feb 18, 2014	3.099	3.168	3.099	3.165	2,256,648	+0.06(+1.80%)
Feb 14, 2014	3.132	3.109	3.109	3.109	948,532	-0.01(-0.42%)
Feb 13, 2014	3.083	3.132	3.063	3.122	1,333,979	+0.03(+0.96%)
Feb 12, 2014	3.102	3.109	3.070	3.093	845,177	-0.00(-0.11%)
Feb 11, 2014	3.073	3.099	3.063	3.096	1,186,154	+0.03(+0.97%)
Feb 10, 2014	3.040	3.070	3.023	3.066	1,082,226	+0.03(+0.98%)
Feb 07, 2014	3.020	3.060	3.020	3.037	1,316,444	+0.01(+0.44%)
Feb 06, 2014	3.023	3.046	3.010	3.023	800,411	+0.01(+0.44%)
Feb 05, 2014	3.020	3.037	3.000	3.010	780,456	-0.02(-0.54%)
Feb 04, 2014	3.014	3.050	2.997	3.027	1,019,347	+0.03(+0.88%)
Feb 03, 2014	3.066	3.086	2.994	3.000	1,855,547	-0.06(-1.94%)
Jan 31, 2014	3.070	3.098	3.060	3.060	1,148,404	-0.04(-1.28%)
Jan 30, 2014	3.060	3.112	3.053	3.099	1,108,313	+0.05(+1.62%)
Jan 29, 2014	3.070	3.076	3.042	3.050	1,086,583	-0.03(-0.86%)
Jan 28, 2014	3.073	3.093	3.056	3.076	1,396,423	+0.02(+0.54%)
Jan 27, 2014	3.106	3.112	3.050	3.060	1,602,704	-0.03(-1.06%)
Jan 24, 2014	3.145	3.145	3.083	3.093	1,247,845	-0.05(-1.68%)
Jan 23, 2014	3.139	3.155	3.112	3.145	1,017,729	+0.01(+0.21%)
Jan 22, 2014	3.129	3.152	3.122	3.139	896,727	+0.01(+0.42%)
Jan 21, 2014	3.126	3.126	3.086	3.126	1,317,574	+0.04(+1.17%)
Jan 17, 2014	3.106	3.089	3.089	3.089	717,775	-0.01(-0.42%)
Jan 16, 2014	3.102	3.112	3.076	3.102	643,098	+0.00(+0.11%)
Jan 15, 2014	3.066	3.109	3.050	3.099	1,014,954	+0.03(+1.07%)
Jan 14, 2014	3.076	3.093	3.046	3.066	1,380,883	-0.00(-0.11%)
Jan 13, 2014	3.096	3.096	3.066	3.070	1,187,512	-0.01(-0.43%)
Jan 10, 2014	3.096	3.096	3.063	3.083	966,671	-0.01(-0.32%)
Jan 09, 2014	3.109	3.112	3.070	3.093	863,933	+0.00(+0.11%)
Jan 08, 2014	3.099	3.112	3.070	3.089	961,415	-0.01(-0.32%)
Jan 07, 2014	3.102	3.142	3.096	3.099	1,364,660	-0.00(-0.11%)
Jan 06, 2014	3.089	3.119	3.079	3.102	1,172,424	+0.03(+1.07%)
Jan 03, 2014	3.076	3.093	3.063	3.070	1,296,538	+0.01(+0.32%)
Jan 02, 2014	3.063	3.073	3.037	3.060	1,179,472	-0.01(-0.43%)
Dec 31, 2013	3.066	3.073	3.073	3.073	1,175,646	-0.00(-0.11%)
Dec 30, 2013	3.086	3.096	3.060	3.076	1,487,991	-0.02(-0.53%)
Dec 27, 2013	3.119	3.122	3.086	3.093	808,238	-0.01(-0.32%)
Dec 26, 2013	3.112	3.135	3.093	3.102	1,305,787	-0.01(-0.21%)
Dec 24, 2013	3.093	3.112	3.076	3.109	606,739	+0.02(+0.75%)
Dec 23, 2013	3.083	3.096	3.058	3.086	1,294,568	+0.00(+0.11%)
Dec 20, 2013	3.040	3.086	3.040	3.083	2,308,799	+0.04(+1.30%)
Dec 19, 2013	3.096	3.096	3.033	3.043	2,247,600	-0.07(-2.22%)
Dec 18, 2013	3.142	3.155	3.063	3.112	1,985,327	-0.01(-0.21%)
Dec 17, 2013	3.132	3.138	3.093	3.119	1,581,019	-0.00(-0.10%)
Dec 16, 2013	3.116	3.138	3.085	3.122	2,199,556	+0.03(+0.83%)
Dec 13, 2013	3.080	3.106	3.058	3.097	1,603,643	+0.02(+0.62%)
Dec 12, 2013	3.116	3.129	3.077	3.077	1,647,102	-0.04(-1.13%)
Dec 11, 2013	3.138	3.141	3.097	3.113	1,095,239	-0.01(-0.41%)
Dec 10, 2013	3.125	3.132	3.103	3.125	1,106,544	+0.01(+0.31%)
Dec 09, 2013	3.103	3.125	3.084	3.116	1,103,215	+0.03(+0.83%)
Dec 06, 2013	3.113	3.125	3.084	3.090	0	+0.01(+0.21%)
Dec 05, 2013	3.122	3.132	3.080	3.084	0	-0.05(-1.54%)
Dec 04, 2013	3.093	3.141	3.093	3.132	0	+0.03(+0.93%)
Dec 03, 2013	3.116	3.135	3.093	3.103	0	-0.02(-0.72%)
Dec 02, 2013	3.170	3.170	3.116	3.125	1,339,525	-0.04(-1.42%)
Nov 29, 2013	3.154	3.170	3.129	3.170	0	+0.03(+0.92%)
Nov 27, 2013	3.129	3.153	3.109	3.141	0	+0.03(+0.82%)
Nov 26, 2013	3.119	3.129	3.106	3.116	0	-0.00(-0.10%)
Nov 25, 2013	3.116	3.154	3.109	3.119	1,604,435	+0.01(+0.31%)
Nov 22, 2013	3.074	3.109	3.061	3.109	0	+0.04(+1.36%)
Nov 21, 2013	3.058	3.087	3.042	3.068	1,186,260	+0.03(+0.84%)
Nov 20, 2013	3.048	3.060	3.032	3.042	0	-0.00(-0.11%)
Nov 19, 2013	3.052	3.061	3.036	3.045	841,297	+0.00(+0.11%)
Nov 18, 2013	3.048	3.064	3.039	3.042	0	-0.01(-0.21%)
Nov 15, 2013	3.045	3.064	3.039	3.048	0	+0.00(+0.00%)
Nov 14, 2013	3.048	3.068	3.029	3.048	1,250,631	+0.02(+0.63%)
Nov 12, 2013	3.026	3.048	3.016	3.029	0	+0.00(+0.11%)
Nov 11, 2013	3.048	3.061	3.023	3.026	0	-0.01(-0.32%)
Nov 08, 2013	3.071	3.071	3.012	3.036	0	+0.04(+1.18%)
Nov 07, 2013	3.042	3.042	2.997	3.000	1,221,050	-0.04(-1.16%)
Nov 06, 2013	3.039	3.042	3.015	3.036	975,251	+0.02(+0.64%)
Nov 05, 2013	3.023	3.029	3.004	3.016	988,316	-0.00(-0.11%)
Nov 04, 2013	3.026	3.035	2.997	3.020	1,923,131	+0.01(+0.32%)
Nov 01, 2013	3.004	3.026	2.988	3.010	0	-0.00(-0.05%)
Oct 31, 2013	3.036	3.036	3.007	3.012	0	-0.02(-0.79%)
Oct 30, 2013	3.064	3.064	3.036	3.036	1,070,621	-0.03(-0.94%)
Oct 29, 2013	3.093	3.093	3.050	3.064	0	-0.02(-0.52%)
Oct 28, 2013	3.100	3.109	3.077	3.080	0	-0.01(-0.31%)
Oct 25, 2013	3.093	3.106	3.074	3.090	0	+0.01(+0.42%)
Oct 24, 2013	3.055	3.106	3.039	3.077	1,720,963	+0.04(+1.27%)
Oct 23, 2013	3.029	3.055	3.029	3.039	1,375,850	+0.00(+0.11%)
Oct 22, 2013	3.045	3.064	3.036	3.036	1,412,983	-0.02(-0.53%)
Oct 21, 2013	3.068	3.074	3.048	3.052	974,013	-0.01(-0.42%)
Oct 18, 2013	3.055	3.080	3.047	3.064	1,250,908	+0.03(+1.06%)
Oct 17, 2013	3.020	3.045	3.013	3.032	1,200,286	+0.01(+0.42%)
Oct 16, 2013	3.042	3.052	3.013	3.020	1,339,868	-0.01(-0.32%)
Oct 15, 2013	3.036	3.055	3.013	3.029	740,919	-0.01(-0.42%)
Oct 14, 2013	3.055	3.064	3.034	3.042	1,292,958	-0.04(-1.15%)
Oct 11, 2013	3.061	3.109	3.046	3.077	0	+0.02(+0.73%)
Oct 10, 2013	3.026	3.061	3.010	3.055	1,930,843	+0.05(+1.71%)
Oct 09, 2013	2.988	3.016	2.981	3.004	0	+0.02(+0.75%)
Oct 08, 2013	2.939	3.007	2.939	2.981	2,923,127	+0.04(+1.42%)
Oct 07, 2013	2.984	3.010	2.856	2.939	6,839,785	-0.05(-1.61%)
Oct 04, 2013	2.984	3.010	2.981	2.988	0	-0.00(-0.11%)
Oct 03, 2013	3.023	3.026	2.981	2.991	0	-0.02(-0.74%)
Oct 02, 2013	3.036	3.045	2.997	3.013	1,302,298	-0.04(-1.16%)

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.