Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.422	3.463	3.381	3.403	991,832	-0.02(-0.65%)
Apr 29, 2015	3.433	3.452	3.396	3.426	970,483	-0.01(-0.43%)
Apr 28, 2015	3.463	3.470	3.433	3.441	495,118	-0.01(-0.43%)
Apr 27, 2015	3.448	3.474	3.429	3.455	815,398	+0.01(+0.22%)
Apr 24, 2015	3.448	3.470	3.437	3.448	517,070	-0.01(-0.43%)
Apr 23, 2015	3.429	3.481	3.418	3.463	1,138,038	+0.04(+1.20%)
Apr 22, 2015	3.418	3.448	3.414	3.422	544,177	-0.01(-0.22%)
Apr 21, 2015	3.441	3.452	3.407	3.429	604,416	-0.01(-0.22%)
Apr 20, 2015	3.452	3.470	3.426	3.437	476,638	-0.00(-0.11%)
Apr 17, 2015	3.463	3.478	3.437	3.441	907,763	-0.01(-0.43%)
Apr 16, 2015	3.403	3.463	3.400	3.455	1,452,217	+0.05(+1.53%)
Apr 15, 2015	3.407	3.407	3.392	3.403	596,789	+0.00(+0.11%)
Apr 14, 2015	3.396	3.407	3.388	3.400	558,797	+0.00(+0.11%)
Apr 13, 2015	3.400	3.411	3.392	3.396	478,703	-0.00(-0.11%)
Apr 10, 2015	3.407	3.422	3.392	3.400	447,397	+0.00(+0.00%)
Apr 09, 2015	3.385	3.403	3.381	3.400	665,839	+0.01(+0.44%)
Apr 08, 2015	3.377	3.394	3.370	3.385	523,664	+0.00(+0.00%)
Apr 07, 2015	3.385	3.407	3.373	3.385	798,543	-0.00(-0.05%)
Apr 06, 2015	3.333	3.422	3.325	3.387	1,189,665	+0.01(+0.28%)
Apr 02, 2015	3.377	3.377	3.377	3.377	1,260,644	-0.01(-0.27%)
Apr 01, 2015	3.385	3.418	3.373	3.387	1,067,739	+0.01(+0.39%)
Mar 31, 2015	3.400	3.426	3.357	3.373	1,224,344	-0.03(-0.88%)
Mar 30, 2015	3.407	3.407	3.373	3.403	860,836	+0.01(+0.22%)
Mar 27, 2015	3.444	3.444	3.373	3.396	870,599	-0.04(-1.08%)
Mar 26, 2015	3.411	3.444	3.409	3.433	870,593	+0.00(+0.11%)
Mar 25, 2015	3.452	3.459	3.422	3.429	703,919	-0.01(-0.22%)
Mar 24, 2015	3.433	3.463	3.414	3.437	1,615,147	+0.02(+0.54%)
Mar 23, 2015	3.418	3.433	3.407	3.418	1,183,920	+0.00(+0.11%)
Mar 20, 2015	3.422	3.422	3.396	3.414	1,079,075	-0.01(-0.22%)
Mar 19, 2015	3.411	3.422	3.381	3.422	1,464,066	+0.01(+0.44%)
Mar 18, 2015	3.373	3.411	3.370	3.407	1,709,351	+0.00(+0.11%)
Mar 17, 2015	3.385	3.421	3.371	3.403	2,350,494	+0.03(+0.97%)
Mar 16, 2015	3.381	3.403	3.367	3.371	1,333,744	-0.01(-0.22%)
Mar 13, 2015	3.389	3.396	3.341	3.378	1,823,911	+0.00(+0.00%)
Mar 12, 2015	3.374	3.381	3.341	3.378	1,786,217	+0.01(+0.32%)
Mar 11, 2015	3.345	3.371	3.338	3.367	1,161,092	+0.02(+0.54%)
Mar 10, 2015	3.323	3.371	3.313	3.349	1,016,367	-0.01(-0.22%)
Mar 09, 2015	3.367	3.389	3.327	3.356	1,743,839	-0.01(-0.22%)
Mar 06, 2015	3.338	3.367	3.310	3.363	2,088,138	+0.03(+0.98%)
Mar 05, 2015	3.276	3.330	3.272	3.330	1,960,191	+0.10(+3.04%)
Mar 04, 2015	3.265	3.258	3.221	3.232	1,133,157	-0.03(-0.78%)
Mar 03, 2015	3.214	3.265	3.207	3.258	1,804,017	+0.05(+1.59%)
Mar 02, 2015	3.196	3.232	3.196	3.207	791,535	+0.01(+0.34%)
Feb 27, 2015	3.170	3.196	3.159	3.196	1,243,062	+0.04(+1.27%)
Feb 26, 2015	3.170	3.192	3.152	3.156	1,085,378	-0.01(-0.46%)
Feb 25, 2015	3.159	3.178	3.148	3.170	523,409	+0.02(+0.58%)
Feb 24, 2015	3.141	3.167	3.130	3.152	846,037	+0.01(+0.35%)
Feb 23, 2015	3.138	3.147	3.112	3.141	636,172	+0.01(+0.35%)
Feb 20, 2015	3.123	3.141	3.101	3.130	550,399	+0.01(+0.23%)
Feb 19, 2015	3.116	3.123	3.108	3.123	438,071	+0.01(+0.23%)
Feb 18, 2015	3.127	3.127	3.099	3.116	514,870	-0.01(-0.35%)
Feb 17, 2015	3.094	3.127	3.079	3.127	657,889	+0.03(+1.06%)
Feb 13, 2015	3.079	3.094	3.094	3.094	1,051,138	+0.03(+1.07%)
Feb 12, 2015	3.072	3.099	3.039	3.061	1,124,072	-0.00(-0.12%)
Feb 11, 2015	3.065	3.072	3.036	3.065	860,309	+0.00(+0.00%)
Feb 10, 2015	3.112	3.119	3.054	3.065	839,490	-0.04(-1.29%)
Feb 09, 2015	3.105	3.127	3.098	3.105	635,971	+0.00(+0.00%)
Feb 06, 2015	3.076	3.127	3.057	3.105	1,345,256	+0.04(+1.31%)
Feb 05, 2015	3.007	3.076	2.999	3.065	973,934	+0.07(+2.18%)
Feb 04, 2015	2.977	3.021	2.977	2.999	845,328	+0.00(+0.00%)
Feb 03, 2015	2.934	3.001	2.923	2.999	1,230,293	+0.07(+2.23%)
Feb 02, 2015	2.916	2.939	2.894	2.934	949,304	+0.01(+0.50%)
Jan 30, 2015	2.945	2.959	2.916	2.919	710,185	-0.03(-0.99%)
Jan 29, 2015	2.934	2.974	2.901	2.948	1,054,602	+0.01(+0.50%)
Jan 28, 2015	2.981	2.999	2.912	2.934	1,091,510	-0.05(-1.59%)
Jan 27, 2015	2.948	2.999	2.923	2.981	1,243,867	+0.02(+0.74%)
Jan 26, 2015	2.963	2.966	2.930	2.959	898,613	+0.01(+0.25%)
Jan 23, 2015	2.992	2.994	2.934	2.952	945,150	-0.03(-0.98%)
Jan 22, 2015	2.970	2.985	2.963	2.981	1,057,970	+0.04(+1.24%)
Jan 21, 2015	2.930	2.956	2.916	2.945	958,607	+0.03(+0.87%)
Jan 20, 2015	2.926	2.941	2.883	2.919	1,275,297	-0.01(-0.50%)
Jan 16, 2015	2.970	2.985	2.919	2.934	1,528,103	-0.03(-0.86%)
Jan 15, 2015	3.007	3.007	2.945	2.959	1,195,720	-0.03(-0.97%)
Jan 14, 2015	2.992	3.010	2.966	2.988	781,001	-0.01(-0.36%)
Jan 13, 2015	3.021	3.047	2.985	2.999	862,963	-0.01(-0.24%)
Jan 12, 2015	3.025	3.032	2.985	3.007	862,790	-0.00(-0.12%)
Jan 09, 2015	3.043	3.043	2.996	3.010	737,689	-0.03(-1.08%)
Jan 08, 2015	3.017	3.047	2.999	3.043	867,441	+0.06(+1.95%)
Jan 07, 2015	3.003	3.010	2.956	2.985	1,222,971	+0.02(+0.74%)
Jan 06, 2015	3.032	3.036	2.952	2.963	1,660,232	-0.07(-2.16%)
Jan 05, 2015	3.010	3.039	2.999	3.028	976,871	+0.01(+0.36%)
Jan 02, 2015	3.010	3.043	2.978	3.017	1,177,609	+0.03(+1.10%)
Dec 31, 2014	2.988	2.985	2.985	2.985	2,456,685	-0.02(-0.61%)
Dec 30, 2014	2.963	3.003	2.956	3.003	1,605,480	+0.03(+0.86%)
Dec 29, 2014	2.988	3.003	2.959	2.977	1,691,719	-0.02(-0.73%)
Dec 26, 2014	2.970	3.010	2.966	2.999	960,022	+0.03(+1.10%)
Dec 24, 2014	2.977	2.966	2.966	2.966	638,485	+0.00(+0.00%)
Dec 23, 2014	2.999	3.021	2.952	2.966	1,488,539	-0.00(-0.12%)
Dec 22, 2014	3.021	3.021	2.959	2.970	1,283,907	-0.05(-1.69%)
Dec 19, 2014	2.978	3.035	2.961	3.021	1,858,090	+0.06(+2.16%)
Dec 18, 2014	2.947	3.032	2.932	2.957	1,913,861	+0.05(+1.59%)
Dec 17, 2014	2.840	2.922	2.836	2.911	1,281,781	+0.07(+2.50%)
Dec 16, 2014	2.897	2.897	2.835	2.840	1,274,722	-0.06(-1.96%)
Dec 15, 2014	2.883	2.954	2.879	2.897	1,358,490	+0.01(+0.25%)
Dec 12, 2014	2.954	2.961	2.883	2.890	1,389,121	-0.06(-2.05%)
Dec 11, 2014	3.000	3.007	2.947	2.950	1,187,810	-0.04(-1.31%)
Dec 10, 2014	3.035	3.057	2.980	2.989	1,334,220	-0.06(-1.98%)
Dec 09, 2014	2.993	3.060	2.989	3.049	1,673,619	+0.03(+0.94%)
Dec 08, 2014	3.120	3.138	3.010	3.021	1,493,773	-0.11(-3.62%)
Dec 05, 2014	3.149	3.163	3.106	3.135	708,222	-0.00(-0.11%)
Dec 04, 2014	3.142	3.163	3.117	3.138	735,278	-0.00(-0.11%)
Dec 03, 2014	3.113	3.152	3.110	3.142	762,095	+0.02(+0.68%)
Dec 02, 2014	3.085	3.145	3.078	3.120	1,134,262	+0.04(+1.38%)
Dec 01, 2014	3.181	3.188	3.071	3.078	1,434,323	-0.11(-3.45%)
Nov 28, 2014	3.202	3.202	3.149	3.188	596,243	+0.00(+0.00%)
Nov 26, 2014	3.199	3.188	3.188	3.188	446,755	-0.00(-0.11%)
Nov 25, 2014	3.195	3.202	3.177	3.191	625,034	+0.01(+0.22%)
Nov 24, 2014	3.163	3.206	3.160	3.184	1,266,964	+0.01(+0.45%)
Nov 21, 2014	3.174	3.188	3.160	3.170	631,817	+0.01(+0.34%)
Nov 20, 2014	3.142	3.177	3.142	3.160	920,774	+0.01(+0.23%)
Nov 19, 2014	3.188	3.188	3.152	3.152	742,709	-0.03(-0.89%)
Nov 18, 2014	3.184	3.206	3.177	3.181	646,273	+0.00(+0.11%)
Nov 17, 2014	3.163	3.206	3.160	3.177	818,139	+0.00(+0.11%)
Nov 14, 2014	3.177	3.185	3.160	3.174	591,482	+0.00(+0.11%)
Nov 13, 2014	3.177	3.191	3.161	3.170	748,734	-0.01(-0.22%)
Nov 12, 2014	3.156	3.184	3.156	3.177	492,309	+0.01(+0.22%)
Nov 11, 2014	3.181	3.184	3.142	3.170	742,348	-0.01(-0.22%)
Nov 10, 2014	3.160	3.188	3.156	3.177	898,070	+0.02(+0.79%)
Nov 07, 2014	3.131	3.152	3.085	3.152	1,093,896	+0.03(+1.02%)
Nov 06, 2014	3.131	3.138	3.074	3.120	1,218,247	+0.03(+1.03%)
Nov 05, 2014	3.071	3.089	3.060	3.089	744,765	+0.02(+0.69%)
Nov 04, 2014	3.092	3.110	3.035	3.067	1,141,718	-0.04(-1.37%)
Nov 03, 2014	3.142	3.149	3.099	3.110	799,066	-0.02(-0.68%)
Oct 31, 2014	3.138	3.142	3.106	3.131	661,327	+0.01(+0.34%)
Oct 30, 2014	3.113	3.131	3.096	3.120	536,709	+0.01(+0.23%)
Oct 29, 2014	3.096	3.138	3.096	3.113	653,158	+0.01(+0.34%)
Oct 28, 2014	3.096	3.119	3.071	3.103	826,302	+0.02(+0.58%)
Oct 27, 2014	3.053	3.103	3.035	3.085	1,054,823	+0.05(+1.64%)
Oct 24, 2014	3.060	3.077	3.021	3.035	661,746	-0.01(-0.35%)
Oct 23, 2014	3.092	3.096	3.039	3.046	745,295	-0.01(-0.46%)
Oct 22, 2014	3.081	3.092	3.046	3.060	1,141,535	-0.01(-0.46%)
Oct 21, 2014	3.074	3.078	3.053	3.074	632,462	+0.02(+0.81%)
Oct 20, 2014	3.049	3.060	3.039	3.049	1,032,863	+0.02(+0.82%)
Oct 17, 2014	3.042	3.042	3.000	3.025	976,267	+0.04(+1.43%)
Oct 16, 2014	2.836	2.986	2.826	2.982	1,686,559	+0.13(+4.61%)
Oct 15, 2014	2.950	2.986	2.787	2.851	5,589,394	-0.12(-3.95%)
Oct 14, 2014	2.993	3.018	2.955	2.968	1,458,233	-0.03(-0.95%)
Oct 13, 2014	3.014	3.039	2.991	2.996	981,959	-0.01(-0.47%)
Oct 10, 2014	3.028	3.053	3.007	3.010	1,032,815	-0.02(-0.82%)
Oct 09, 2014	3.060	3.065	3.032	3.035	1,200,416	-0.04(-1.16%)
Oct 08, 2014	3.085	3.089	3.028	3.071	1,314,761	-0.01(-0.23%)
Oct 07, 2014	3.078	3.106	3.064	3.078	898,569	+0.01(+0.35%)
Oct 06, 2014	3.067	3.109	3.053	3.067	941,298	+0.00(+0.12%)
Oct 03, 2014	3.064	3.074	3.053	3.064	1,083,454	+0.01(+0.47%)
Oct 02, 2014	3.046	3.064	3.010	3.049	838,846	+0.01(+0.47%)
Oct 01, 2014	3.032	3.035	3.007	3.035	1,262,379	+0.00(+0.12%)
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%)

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.