Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.654	2.695	2.646	2.652	936,940	+0.00(+0.00%)
Apr 27, 2012	2.649	2.668	2.635	2.652	957,512	+0.01(+0.52%)
Apr 26, 2012	2.599	2.643	2.599	2.638	870,187	+0.04(+1.37%)
Apr 25, 2012	2.621	2.646	2.597	2.602	1,087,973	+0.02(+0.64%)
Apr 24, 2012	2.545	2.591	2.545	2.586	1,027,267	+0.04(+1.40%)
Apr 23, 2012	2.575	2.583	2.536	2.550	1,250,403	-0.04(-1.38%)
Apr 20, 2012	2.619	2.619	2.575	2.586	1,231,173	+0.00(+0.11%)
Apr 19, 2012	2.624	2.635	2.561	2.583	1,049,469	-0.03(-1.15%)
Apr 18, 2012	2.605	2.643	2.605	2.613	773,016	-0.00(-0.10%)
Apr 17, 2012	2.597	2.654	2.589	2.616	1,031,566	+0.05(+1.81%)
Apr 16, 2012	2.553	2.588	2.512	2.569	936,145	+0.02(+0.97%)
Apr 13, 2012	2.613	2.654	2.528	2.545	1,155,776	-0.07(-2.73%)
Apr 12, 2012	2.588	2.654	2.588	2.616	1,340,561	+0.04(+1.49%)
Apr 11, 2012	2.556	2.602	2.536	2.578	1,268,258	+0.05(+2.17%)
Apr 10, 2012	2.608	2.621	2.495	2.523	2,902,206	-0.09(-3.56%)
Apr 09, 2012	2.635	2.646	2.605	2.616	1,868,243	-0.05(-1.85%)
Apr 05, 2012	2.660	2.693	2.657	2.665	816,089	-0.01(-0.31%)
Apr 04, 2012	2.717	2.731	2.671	2.674	1,455,297	-0.06(-2.21%)
Apr 03, 2012	2.742	2.778	2.715	2.734	1,343,701	-0.01(-0.20%)
Apr 02, 2012	2.690	2.748	2.687	2.739	1,473,520	+0.05(+1.73%)
Mar 30, 2012	2.769	2.769	2.693	2.693	1,449,903	-0.06(-2.09%)
Mar 29, 2012	2.750	2.778	2.728	2.750	1,152,301	-0.03(-1.08%)
Mar 28, 2012	2.764	2.780	2.737	2.780	1,308,618	+0.02(+0.90%)
Mar 27, 2012	2.756	2.794	2.750	2.756	1,354,128	+0.00(+0.10%)
Mar 26, 2012	2.750	2.764	2.717	2.753	1,856,606	+0.02(+0.80%)
Mar 23, 2012	2.660	2.737	2.608	2.731	2,658,341	+0.07(+2.68%)
Mar 22, 2012	2.674	2.684	2.616	2.660	1,411,811	-0.02(-0.92%)
Mar 21, 2012	2.704	2.716	2.682	2.684	1,358,712	-0.02(-0.61%)
Mar 20, 2012	2.690	2.742	2.690	2.701	1,506,197	+0.01(+0.20%)
Mar 19, 2012	2.704	2.726	2.674	2.695	1,884,468	-0.01(-0.51%)
Mar 16, 2012	2.783	2.794	2.690	2.709	2,386,195	-0.05(-1.89%)
Mar 15, 2012	2.745	2.761	2.713	2.761	2,414,217	+0.03(+1.08%)
Mar 14, 2012	2.761	2.764	2.713	2.732	1,856,200	-0.01(-0.49%)
Mar 13, 2012	2.724	2.751	2.705	2.745	2,266,830	+0.03(+1.18%)
Mar 12, 2012	2.697	2.721	2.689	2.713	1,588,729	+0.03(+1.10%)
Mar 09, 2012	2.649	2.705	2.646	2.684	1,957,575	+0.05(+1.83%)
Mar 08, 2012	2.662	2.662	2.625	2.636	1,574,172	+0.02(+0.61%)
Mar 07, 2012	2.545	2.633	2.542	2.620	2,039,568	+0.08(+3.27%)
Mar 06, 2012	2.561	2.598	2.521	2.537	2,428,740	-0.04(-1.45%)
Mar 05, 2012	2.577	2.598	2.529	2.574	2,479,914	+0.00(+0.00%)
Mar 02, 2012	2.601	2.620	2.553	2.574	3,669,793	-0.05(-2.03%)
Mar 01, 2012	2.644	2.646	2.598	2.628	1,720,410	+0.02(+0.61%)
Feb 29, 2012	2.636	2.649	2.606	2.612	1,735,042	-0.01(-0.51%)
Feb 28, 2012	2.617	2.636	2.601	2.625	1,492,385	+0.02(+0.72%)
Feb 27, 2012	2.617	2.657	2.604	2.606	1,469,632	-0.01(-0.51%)
Feb 24, 2012	2.673	2.673	2.620	2.620	1,086,532	-0.05(-2.00%)
Feb 23, 2012	2.649	2.678	2.633	2.673	1,348,395	+0.04(+1.42%)
Feb 22, 2012	2.657	2.669	2.633	2.636	1,695,772	-0.03(-1.10%)
Feb 21, 2012	2.636	2.673	2.606	2.665	2,164,467	+0.03(+1.01%)
Feb 17, 2012	2.566	2.638	2.566	2.638	3,356,808	+0.08(+3.03%)
Feb 16, 2012	2.499	2.563	2.499	2.561	1,149,819	+0.06(+2.46%)
Feb 15, 2012	2.563	2.566	2.489	2.499	1,419,819	-0.04(-1.68%)
Feb 14, 2012	2.553	2.566	2.513	2.542	1,233,683	-0.02(-0.83%)
Feb 13, 2012	2.497	2.566	2.491	2.563	1,638,567	+0.09(+3.68%)
Feb 10, 2012	2.531	2.534	2.462	2.473	2,083,286	-0.08(-3.04%)
Feb 09, 2012	2.523	2.569	2.523	2.550	1,248,183	+0.05(+1.81%)
Feb 08, 2012	2.579	2.579	2.497	2.505	1,719,984	-0.07(-2.70%)
Feb 07, 2012	2.537	2.579	2.529	2.574	1,420,227	+0.04(+1.48%)
Feb 06, 2012	2.553	2.587	2.529	2.537	1,062,170	-0.02(-0.73%)
Feb 03, 2012	2.550	2.593	2.529	2.555	1,793,481	+0.03(+1.16%)
Feb 02, 2012	2.491	2.526	2.449	2.526	1,729,613	+0.03(+1.29%)
Feb 01, 2012	2.438	2.502	2.422	2.494	2,104,442	+0.07(+3.09%)
Jan 31, 2012	2.478	2.486	2.406	2.419	1,700,111	-0.04(-1.52%)
Jan 30, 2012	2.392	2.475	2.368	2.457	1,662,285	+0.05(+2.00%)
Jan 27, 2012	2.478	2.518	2.398	2.408	1,783,597	-0.08(-3.12%)
Jan 26, 2012	2.515	2.515	2.451	2.486	1,020,524	-0.00(-0.11%)
Jan 25, 2012	2.499	2.511	2.473	2.489	1,366,214	-0.01(-0.43%)
Jan 24, 2012	2.457	2.515	2.457	2.499	2,340,028	+0.02(+0.75%)
Jan 23, 2012	2.473	2.499	2.454	2.481	1,535,280	+0.01(+0.32%)
Jan 20, 2012	2.416	2.481	2.408	2.473	1,891,059	+0.05(+2.21%)
Jan 19, 2012	2.376	2.443	2.376	2.419	2,230,628	+0.06(+2.49%)
Jan 18, 2012	2.285	2.382	2.277	2.360	2,164,770	+0.08(+3.64%)
Jan 17, 2012	2.285	2.344	2.277	2.277	1,935,417	-0.05(-2.29%)
Jan 13, 2012	2.296	2.344	2.293	2.331	923,889	+0.00(+0.12%)
Jan 12, 2012	2.350	2.350	2.315	2.328	979,496	-0.01(-0.57%)
Jan 11, 2012	2.315	2.350	2.304	2.342	921,599	+0.01(+0.46%)
Jan 10, 2012	2.304	2.339	2.283	2.331	1,329,409	+0.05(+2.11%)
Jan 09, 2012	2.304	2.312	2.275	2.283	860,426	-0.01(-0.47%)
Jan 06, 2012	2.307	2.312	2.283	2.293	918,173	-0.02(-0.81%)
Jan 05, 2012	2.264	2.323	2.235	2.312	1,250,443	+0.03(+1.41%)
Jan 04, 2012	2.253	2.285	2.227	2.280	1,322,432	+0.10(+4.53%)
Dec 30, 2011	2.155	2.181	2.146	2.181	1,751,809	+0.01(+0.62%)
Dec 29, 2011	2.189	2.203	2.165	2.168	2,028,872	-0.01(-0.61%)
Dec 28, 2011	2.272	2.272	2.171	2.181	2,224,945	-0.09(-4.00%)
Dec 27, 2011	2.245	2.272	2.245	2.272	1,288,467	+0.01(+0.59%)
Dec 23, 2011	2.243	2.269	2.237	2.259	1,074,130	+0.02(+0.84%)
Dec 21, 2011	2.205	2.245	2.152	2.240	1,674,762	+0.03(+1.33%)
Dec 20, 2011	2.179	2.219	2.157	2.211	2,147,853	+0.08(+3.63%)
Dec 19, 2011	2.200	2.240	2.128	2.133	2,169,824	-0.06(-2.92%)
Dec 16, 2011	2.262	2.267	2.195	2.197	3,759,558	-0.04(-1.62%)
Dec 15, 2011	2.239	2.239	2.171	2.234	1,592,634	+0.03(+1.41%)
Dec 14, 2011	2.210	2.239	2.158	2.202	1,830,747	-0.02(-0.70%)
Dec 13, 2011	2.278	2.282	2.215	2.218	1,809,995	-0.04(-1.83%)
Dec 12, 2011	2.259	2.293	2.228	2.259	1,915,685	-0.02(-0.68%)
Dec 09, 2011	2.259	2.316	2.246	2.275	1,881,896	+0.03(+1.15%)
Dec 08, 2011	2.306	2.306	2.231	2.249	1,672,882	-0.07(-3.02%)
Dec 07, 2011	2.301	2.319	2.244	2.319	1,450,508	+0.01(+0.56%)
Dec 06, 2011	2.298	2.329	2.267	2.306	1,753,081	+0.02(+0.68%)
Dec 05, 2011	2.278	2.303	2.272	2.291	1,932,103	+0.06(+2.67%)
Dec 02, 2011	2.262	2.298	2.231	2.231	1,676,545	+0.01(+0.47%)
Dec 01, 2011	2.252	2.288	2.221	2.221	1,842,016	-0.03(-1.49%)
Nov 30, 2011	2.200	2.257	2.158	2.254	3,123,147	+0.13(+5.97%)
Nov 29, 2011	2.145	2.148	2.099	2.127	1,391,636	-0.01(-0.48%)
Nov 28, 2011	2.096	2.138	2.073	2.138	1,607,049	+0.11(+5.50%)
Nov 25, 2011	2.075	2.096	2.026	2.026	995,408	-0.05(-2.37%)
Nov 23, 2011	2.174	2.177	2.070	2.075	2,410,367	-0.11(-5.21%)
Nov 22, 2011	2.213	2.213	2.174	2.189	921,720	-0.02(-0.71%)
Nov 21, 2011	2.200	2.218	2.156	2.205	1,362,479	-0.01(-0.58%)
Nov 18, 2011	2.208	2.231	2.189	2.218	1,189,423	+0.01(+0.59%)
Nov 17, 2011	2.192	2.218	2.166	2.205	1,048,104	+0.02(+0.71%)
Nov 16, 2011	2.218	2.252	2.189	2.189	1,290,038	-0.04(-1.97%)
Nov 15, 2011	2.228	2.254	2.192	2.234	1,371,818	+0.00(+0.00%)
Nov 14, 2011	2.205	2.259	2.205	2.234	1,923,346	+0.03(+1.29%)
Nov 11, 2011	2.215	2.249	2.195	2.205	1,741,116	+0.02(+0.71%)
Nov 10, 2011	2.236	2.236	2.177	2.189	1,470,688	-0.01(-0.35%)
Nov 09, 2011	2.195	2.257	2.189	2.197	2,629,384	-0.05(-2.19%)
Nov 08, 2011	2.270	2.293	2.218	2.246	2,025,153	-0.01(-0.23%)
Nov 07, 2011	2.241	2.257	2.202	2.252	1,855,737	+0.02(+0.93%)
Nov 04, 2011	2.241	2.241	2.184	2.231	2,056,016	+0.04(+1.65%)
Nov 03, 2011	2.177	2.226	2.138	2.195	2,876,663	+0.03(+1.32%)
Nov 02, 2011	2.127	2.174	2.107	2.166	1,906,299	+0.06(+2.83%)
Nov 01, 2011	2.130	2.151	2.081	2.107	2,379,800	-0.11(-4.80%)
Oct 31, 2011	2.265	2.285	2.213	2.213	1,640,120	-0.10(-4.15%)
Oct 28, 2011	2.228	2.322	2.218	2.309	3,144,571	+0.08(+3.36%)
Oct 27, 2011	2.192	2.280	2.177	2.234	3,616,506	+0.10(+4.87%)
Oct 26, 2011	2.104	2.161	2.081	2.130	1,571,152	+0.06(+2.75%)
Oct 25, 2011	2.075	2.122	2.065	2.073	1,418,490	-0.03(-1.23%)
Oct 24, 2011	2.091	2.119	2.062	2.099	1,887,758	+0.02(+1.00%)
Oct 21, 2011	2.109	2.109	2.052	2.078	1,959,311	+0.01(+0.38%)
Oct 20, 2011	2.099	2.099	2.018	2.070	1,940,338	-0.02(-1.11%)
Oct 19, 2011	2.104	2.156	2.073	2.094	1,371,344	-0.05(-2.18%)
Oct 18, 2011	2.065	2.148	2.037	2.140	1,809,266	+0.08(+4.03%)
Oct 17, 2011	2.091	2.099	2.042	2.057	1,368,330	-0.04(-2.10%)
Oct 14, 2011	2.078	2.112	2.065	2.101	1,029,995	+0.05(+2.66%)
Oct 13, 2011	2.073	2.104	2.024	2.047	1,373,532	-0.04(-1.74%)
Oct 12, 2011	2.024	2.101	2.024	2.083	2,077,860	+0.08(+4.15%)
Oct 11, 2011	1.954	2.021	1.954	2.000	1,500,533	+0.04(+1.85%)
Oct 10, 2011	1.917	1.967	1.894	1.964	1,300,933	+0.08(+4.41%)
Oct 07, 2011	1.954	1.974	1.873	1.881	1,932,840	-0.06(-3.20%)
Oct 06, 2011	1.950	1.954	1.891	1.943	1,939,621	+0.02(+1.21%)
Oct 05, 2011	1.866	1.936	1.863	1.920	2,047,059	+0.06(+3.06%)
Oct 04, 2011	1.793	1.873	1.632	1.863	3,595,086	+0.04(+2.28%)
Oct 03, 2011	1.915	2.013	1.816	1.822	2,362,410	-0.07(-3.70%)
Sep 30, 2011	1.923	1.987	1.891	1.891	1,974,054	-0.08(-3.95%)
Sep 29, 2011	1.980	2.013	1.915	1.969	1,130,714	+0.04(+2.15%)
Sep 28, 2011	2.013	2.050	1.925	1.928	1,504,292	-0.07(-3.50%)
Sep 27, 2011	1.980	2.057	1.967	1.998	1,734,405	+0.04(+1.98%)
Sep 26, 2011	1.920	1.959	1.891	1.959	1,243,165	+0.05(+2.44%)
Sep 23, 2011	1.925	1.946	1.876	1.912	2,187,992	-0.01(-0.67%)
Sep 22, 2011	1.943	1.980	1.876	1.925	3,113,151	-0.08(-3.88%)
Sep 21, 2011	2.114	2.119	1.998	2.003	1,863,810	-0.11(-5.27%)
Sep 20, 2011	2.127	2.140	2.088	2.114	2,212,800	-0.03(-1.21%)
Sep 19, 2011	2.153	2.189	2.104	2.140	1,425,595	-0.05(-2.36%)
Sep 16, 2011	2.228	2.228	2.172	2.192	1,893,821	-0.02(-1.05%)
Sep 15, 2011	2.184	2.221	2.177	2.215	1,678,502	+0.02(+0.71%)
Sep 14, 2011	2.205	2.217	2.147	2.200	3,282,663	+0.01(+0.34%)
Sep 13, 2011	2.217	2.238	2.175	2.192	1,668,940	-0.01(-0.57%)
Sep 12, 2011	2.124	2.205	2.124	2.205	1,616,786	+0.05(+2.21%)
Sep 09, 2011	2.132	2.182	2.109	2.157	2,015,053	+0.01(+0.35%)
Sep 08, 2011	2.167	2.217	2.147	2.150	1,906,191	-0.03(-1.38%)
Sep 07, 2011	2.132	2.190	2.112	2.180	1,614,952	+0.08(+3.96%)
Sep 06, 2011	2.031	2.107	2.019	2.097	1,710,346	+0.02(+0.72%)
Sep 02, 2011	2.122	2.155	2.064	2.082	2,060,115	-0.09(-3.94%)
Sep 01, 2011	2.205	2.215	2.147	2.167	1,908,371	-0.04(-1.71%)
Aug 31, 2011	2.245	2.258	2.187	2.205	1,857,565	-0.02(-1.02%)
Aug 30, 2011	2.220	2.248	2.170	2.227	1,172,298	-0.00(-0.11%)
Aug 29, 2011	2.129	2.238	2.114	2.230	1,462,885	+0.12(+5.85%)
Aug 26, 2011	2.054	2.122	2.039	2.107	1,565,876	+0.04(+1.95%)
Aug 25, 2011	2.155	2.159	2.059	2.067	1,542,759	-0.08(-3.75%)
Aug 24, 2011	2.122	2.167	2.069	2.147	1,276,272	+0.02(+0.71%)
Aug 23, 2011	2.054	2.137	2.049	2.132	2,330,186	+0.09(+4.43%)
Aug 22, 2011	2.099	2.112	2.009	2.041	1,884,835	-0.01(-0.25%)
Aug 19, 2011	2.014	2.092	2.011	2.046	2,272,857	-0.00(-0.12%)
Aug 18, 2011	2.112	2.114	2.019	2.049	3,118,023	-0.14(-6.54%)
Aug 17, 2011	2.160	2.217	2.152	2.192	2,068,791	+0.05(+2.47%)
Aug 16, 2011	2.062	2.172	2.036	2.139	2,895,401	+0.06(+2.78%)
Aug 15, 2011	2.006	2.089	1.999	2.082	1,639,040	+0.09(+4.41%)
Aug 12, 2011	2.009	2.039	1.961	1.994	2,093,965	-0.01(-0.25%)
Aug 11, 2011	1.878	2.019	1.860	1.999	3,566,885	+0.12(+6.43%)
Aug 10, 2011	1.865	2.006	1.863	1.878	4,289,919	-0.17(-8.34%)
Aug 09, 2011	1.979	2.049	1.810	2.049	5,055,291	+0.21(+11.64%)
Aug 08, 2011	1.840	2.009	1.772	1.835	6,264,501	-0.21(-10.10%)
Aug 05, 2011	2.139	2.192	2.016	2.041	4,876,884	-0.11(-5.03%)
Aug 04, 2011	2.162	2.235	2.139	2.150	4,150,748	-0.01(-0.47%)
Aug 03, 2011	2.137	2.162	2.114	2.160	1,992,831	+0.02(+1.06%)
Aug 02, 2011	2.177	2.207	2.137	2.137	2,391,775	-0.04(-1.85%)
Aug 01, 2011	2.200	2.222	2.142	2.177	2,456,049	+0.01(+0.35%)
Jul 29, 2011	2.155	2.170	2.062	2.170	4,863,758	-0.01(-0.58%)
Jul 28, 2011	2.167	2.207	2.165	2.182	2,598,701	+0.00(+0.12%)
Jul 27, 2011	2.238	2.250	2.175	2.180	3,137,624	-0.07(-3.24%)
Jul 26, 2011	2.280	2.300	2.240	2.253	1,614,065	-0.02(-0.99%)
Jul 25, 2011	2.288	2.300	2.260	2.275	1,712,411	-0.04(-1.63%)
Jul 22, 2011	2.341	2.341	2.283	2.313	1,313,805	-0.02(-0.86%)
Jul 21, 2011	2.283	2.341	2.280	2.333	1,644,537	+0.07(+2.88%)
Jul 20, 2011	2.275	2.293	2.258	2.268	1,950,664	-0.00(-0.11%)
Jul 19, 2011	2.275	2.293	2.250	2.270	2,425,720	+0.01(+0.33%)
Jul 18, 2011	2.308	2.326	2.263	2.263	1,686,529	-0.06(-2.39%)
Jul 15, 2011	2.346	2.346	2.318	2.318	1,551,485	-0.03(-1.18%)
Jul 14, 2011	2.383	2.396	2.338	2.346	1,147,514	-0.03(-1.06%)
Jul 13, 2011	2.358	2.401	2.356	2.371	1,915,522	+0.03(+1.40%)
Jul 12, 2011	2.318	2.378	2.314	2.338	1,632,445	+0.01(+0.43%)
Jul 11, 2011	2.353	2.363	2.326	2.328	1,649,660	-0.04(-1.59%)
Jul 08, 2011	2.338	2.371	2.328	2.366	1,270,274	+0.01(+0.21%)
Jul 07, 2011	2.323	2.373	2.318	2.361	1,528,479	+0.05(+1.95%)
Jul 06, 2011	2.290	2.321	2.285	2.315	1,586,552	+0.03(+1.43%)
Jul 05, 2011	2.285	2.310	2.283	2.283	1,552,261	+0.00(+0.00%)
Jul 01, 2011	2.265	2.293	2.250	2.283	1,950,835	+0.03(+1.23%)
Jun 30, 2011	2.255	2.280	2.245	2.255	3,045,710	+0.00(+0.00%)
Jun 29, 2011	2.263	2.278	2.221	2.255	2,625,534	-0.01(-0.44%)
Jun 28, 2011	2.283	2.288	2.253	2.265	1,531,896	-0.00(-0.11%)
Jun 27, 2011	2.265	2.293	2.215	2.268	2,004,039	+0.02(+0.78%)
Jun 24, 2011	2.275	2.290	2.240	2.250	1,936,420	-0.03(-1.21%)
Jun 23, 2011	2.220	2.280	2.155	2.278	4,098,271	+0.02(+0.67%)
Jun 22, 2011	2.283	2.305	2.263	2.263	2,256,652	-0.04(-1.53%)
Jun 21, 2011	2.356	2.358	2.278	2.298	2,755,171	-0.04(-1.61%)
Jun 20, 2011	2.321	2.346	2.295	2.336	1,461,739	+0.03(+1.20%)
Jun 17, 2011	2.326	2.358	2.290	2.308	2,861,122	-0.01(-0.43%)
Jun 16, 2011	2.328	2.361	2.303	2.318	2,599,568	-0.02(-0.86%)
Jun 15, 2011	2.373	2.373	2.321	2.338	2,257,730	-0.05(-2.00%)
Jun 14, 2011	2.364	2.386	2.352	2.386	2,418,378	+0.04(+1.56%)
Jun 13, 2011	2.330	2.361	2.325	2.349	1,662,454	+0.03(+1.27%)
Jun 10, 2011	2.361	2.374	2.315	2.320	3,758,015	-0.04(-1.85%)
Jun 09, 2011	2.388	2.388	2.361	2.364	1,984,214	-0.01(-0.42%)
Jun 08, 2011	2.366	2.388	2.364	2.374	2,107,746	+0.01(+0.31%)
Jun 07, 2011	2.381	2.401	2.364	2.366	2,104,518	+0.00(+0.10%)
Jun 06, 2011	2.410	2.415	2.364	2.364	2,195,113	-0.02(-0.92%)
Jun 03, 2011	2.374	2.410	2.371	2.386	2,227,589	+0.03(+1.35%)
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%)

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.