Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	3.024	3.033	2.985	3.024	0	+0.01(+0.30%)
Apr 29, 2013	2.963	3.015	2.951	3.015	2,001,792	+0.06(+2.06%)
Apr 26, 2013	2.954	2.965	2.954	2.954	1,743,785	-0.00(-0.10%)
Apr 25, 2013	2.930	2.976	2.915	2.957	2,303,423	+0.03(+1.04%)
Apr 24, 2013	2.933	2.933	2.915	2.927	1,653,920	+0.00(+0.00%)
Apr 23, 2013	2.893	2.933	2.893	2.927	1,650,074	+0.04(+1.48%)
Apr 22, 2013	2.878	2.893	2.827	2.884	1,277,532	+0.02(+0.74%)
Apr 19, 2013	2.824	2.896	2.817	2.863	1,097,680	+0.04(+1.40%)
Apr 18, 2013	2.839	2.857	2.799	2.824	1,700,891	-0.00(-0.11%)
Apr 17, 2013	2.857	2.860	2.799	2.827	2,069,224	-0.04(-1.48%)
Apr 16, 2013	2.857	2.878	2.836	2.869	2,087,205	+0.05(+1.72%)
Apr 15, 2013	2.933	2.933	2.799	2.821	4,793,566	-0.12(-4.13%)
Apr 12, 2013	2.948	2.969	2.930	2.942	1,864,541	-0.02(-0.51%)
Apr 11, 2013	2.979	2.988	2.951	2.957	2,357,675	-0.03(-0.92%)
Apr 10, 2013	2.976	2.991	2.966	2.985	1,621,057	+0.02(+0.82%)
Apr 09, 2013	2.991	3.000	2.951	2.960	2,577,194	-0.03(-1.02%)
Apr 08, 2013	2.994	2.997	2.966	2.991	1,485,900	-0.00(-0.10%)
Apr 05, 2013	2.948	2.997	2.939	2.994	2,332,746	+0.02(+0.51%)
Apr 04, 2013	2.963	2.988	2.963	2.979	1,981,294	+0.01(+0.41%)
Apr 03, 2013	3.024	3.024	2.951	2.966	2,452,374	-0.06(-2.11%)
Apr 02, 2013	3.036	3.048	3.012	3.030	2,051,938	+0.02(+0.50%)
Apr 01, 2013	3.039	3.055	2.994	3.015	2,810,794	-0.02(-0.80%)
Mar 28, 2013	3.027	3.061	3.027	3.039	3,809,956	+0.01(+0.30%)
Mar 27, 2013	2.991	3.036	2.979	3.030	2,012,212	+0.02(+0.61%)
Mar 26, 2013	3.015	3.027	2.972	3.012	3,098,126	-0.00(-0.10%)
Mar 25, 2013	3.030	3.045	3.009	3.015	1,531,719	-0.02(-0.50%)
Mar 22, 2013	3.012	3.048	3.012	3.030	1,962,316	+0.03(+1.01%)
Mar 21, 2013	3.024	3.039	2.994	3.000	2,748,672	-0.04(-1.30%)
Mar 20, 2013	3.045	3.076	3.030	3.039	1,737,879	+0.00(+0.10%)
Mar 19, 2013	3.106	3.109	3.029	3.036	3,516,698	-0.07(-2.15%)
Mar 18, 2013	3.127	3.146	3.103	3.103	2,209,008	-0.06(-1.92%)
Mar 15, 2013	3.124	3.185	3.118	3.164	3,731,110	+0.04(+1.26%)
Mar 14, 2013	3.086	3.127	3.077	3.124	3,876,490	+0.06(+1.84%)
Mar 13, 2013	3.056	3.077	3.024	3.068	2,544,423	+0.01(+0.19%)
Mar 12, 2013	3.086	3.098	3.024	3.062	3,670,014	-0.02(-0.67%)
Mar 11, 2013	3.098	3.121	3.027	3.083	5,131,543	-0.01(-0.48%)
Mar 08, 2013	3.101	3.139	3.098	3.098	2,510,533	+0.01(+0.29%)
Mar 07, 2013	3.139	3.139	3.074	3.089	2,204,825	-0.01(-0.29%)
Mar 06, 2013	3.121	3.139	3.086	3.098	2,094,930	-0.02(-0.76%)
Mar 05, 2013	3.127	3.136	3.113	3.121	1,568,847	+0.01(+0.19%)
Mar 04, 2013	3.098	3.119	3.071	3.116	2,051,858	+0.02(+0.67%)
Mar 01, 2013	3.077	3.104	3.038	3.095	1,481,610	+0.00(+0.10%)
Feb 28, 2013	3.087	3.116	3.071	3.092	1,399,879	+0.02(+0.77%)
Feb 27, 2013	3.036	3.083	3.030	3.068	2,356,409	+0.03(+1.07%)
Feb 26, 2013	3.038	3.065	3.024	3.036	1,136,119	-0.02(-0.58%)
Feb 22, 2013	3.047	3.077	3.027	3.053	1,594,970	+0.02(+0.78%)
Feb 21, 2013	3.021	3.089	2.991	3.030	4,154,894	-0.00(-0.15%)
Feb 20, 2013	3.101	3.127	3.024	3.034	4,574,863	-0.08(-2.43%)
Feb 19, 2013	3.160	3.207	3.092	3.110	6,344,006	-0.04(-1.32%)
Feb 15, 2013	3.166	3.181	3.119	3.151	1,833,372	+0.01(+0.38%)
Feb 14, 2013	3.127	3.157	3.127	3.139	1,593,925	+0.01(+0.38%)
Feb 13, 2013	3.121	3.136	3.092	3.127	3,602,357	-0.00(-0.09%)
Feb 12, 2013	3.151	3.157	3.107	3.130	2,757,389	-0.01(-0.28%)
Feb 11, 2013	3.175	3.178	3.127	3.139	1,810,565	-0.01(-0.28%)
Feb 08, 2013	3.127	3.178	3.122	3.148	1,077,264	+0.02(+0.66%)
Feb 07, 2013	3.154	3.163	3.113	3.127	1,111,770	-0.02(-0.57%)
Feb 06, 2013	3.154	3.169	3.141	3.145	1,163,312	+0.04(+1.14%)
Feb 04, 2013	3.151	3.169	3.107	3.110	3,053,456	-0.04(-1.41%)
Feb 01, 2013	3.181	3.181	3.142	3.154	1,525,600	-0.01(-0.28%)
Jan 31, 2013	3.110	3.169	3.110	3.163	2,037,568	+0.06(+2.01%)
Jan 30, 2013	3.127	3.136	3.089	3.101	1,807,424	-0.03(-0.85%)
Jan 29, 2013	3.083	3.127	3.083	3.127	1,798,846	+0.04(+1.34%)
Jan 28, 2013	3.101	3.104	3.071	3.086	1,290,335	+0.00(+0.00%)
Jan 25, 2013	3.098	3.119	3.081	3.086	1,449,701	+0.01(+0.19%)
Jan 24, 2013	3.113	3.142	3.068	3.080	2,249,803	-0.03(-0.95%)
Jan 23, 2013	3.127	3.142	3.104	3.110	1,632,172	-0.01(-0.29%)
Jan 22, 2013	3.110	3.119	3.098	3.119	1,541,110	+0.02(+0.67%)
Jan 18, 2013	3.089	3.110	3.083	3.098	1,627,105	+0.02(+0.58%)
Jan 17, 2013	3.095	3.098	3.062	3.080	1,324,615	+0.01(+0.48%)
Jan 16, 2013	3.083	3.139	3.065	3.065	2,671,819	-0.02(-0.58%)
Jan 15, 2013	3.098	3.101	3.071	3.083	1,142,556	-0.02(-0.67%)
Jan 14, 2013	3.116	3.127	3.099	3.104	1,209,535	-0.01(-0.29%)
Jan 11, 2013	3.113	3.116	3.086	3.113	1,371,566	+0.00(+0.00%)
Jan 10, 2013	3.119	3.130	3.089	3.113	2,100,364	+0.03(+0.96%)
Jan 09, 2013	3.095	3.113	3.080	3.083	1,394,826	+0.00(+0.10%)
Jan 08, 2013	3.077	3.110	3.071	3.080	2,125,604	-0.01(-0.19%)
Jan 07, 2013	3.098	3.101	2.997	3.086	3,297,161	+0.00(+0.10%)
Jan 04, 2013	3.068	3.101	3.059	3.083	2,200,200	+0.03(+0.97%)
Jan 03, 2013	3.053	3.101	3.033	3.053	1,599,244	+0.01(+0.19%)
Jan 02, 2013	3.025	3.053	2.985	3.047	3,333,456	+0.06(+2.09%)
Dec 31, 2012	2.938	2.997	2.911	2.985	2,517,395	+0.07(+2.23%)
Dec 28, 2012	2.935	2.953	2.912	2.920	1,698,429	-0.02(-0.61%)
Dec 27, 2012	2.955	2.967	2.911	2.938	1,386,025	-0.02(-0.60%)
Dec 26, 2012	2.958	3.009	2.935	2.955	1,439,385	+0.01(+0.40%)
Dec 24, 2012	2.967	2.970	2.935	2.944	1,181,391	-0.03(-1.00%)
Dec 21, 2012	2.976	3.012	2.947	2.973	3,858,652	-0.03(-1.08%)
Dec 20, 2012	2.964	3.012	2.956	3.006	1,829,705	+0.04(+1.30%)
Dec 19, 2012	2.967	3.012	2.958	2.967	1,819,973	-0.01(-0.30%)
Dec 18, 2012	2.964	2.979	2.905	2.976	2,281,955	+0.04(+1.51%)
Dec 17, 2012	2.894	2.932	2.874	2.932	2,620,242	+0.06(+2.22%)
Dec 14, 2012	2.883	2.894	2.857	2.868	2,265,035	+0.01(+0.20%)
Dec 13, 2012	2.865	2.877	2.842	2.862	1,409,614	+0.01(+0.20%)
Dec 12, 2012	2.865	2.880	2.839	2.857	1,729,743	-0.01(-0.30%)
Dec 11, 2012	2.877	2.914	2.860	2.865	1,925,978	-0.00(-0.10%)
Dec 10, 2012	2.886	2.886	2.851	2.868	1,391,975	-0.01(-0.30%)
Dec 07, 2012	2.903	2.903	2.845	2.877	1,286,727	-0.01(-0.20%)
Dec 06, 2012	2.874	2.894	2.860	2.883	1,038,104	+0.00(+0.00%)
Dec 05, 2012	2.897	2.900	2.860	2.883	791,035	-0.00(-0.10%)
Dec 04, 2012	2.923	2.926	2.883	2.886	1,246,757	-0.03(-1.09%)
Nov 30, 2012	2.923	2.932	2.903	2.917	2,284,675	-0.01(-0.39%)
Nov 29, 2012	2.880	2.929	2.857	2.929	2,263,982	+0.08(+2.74%)
Nov 28, 2012	2.842	2.862	2.816	2.851	1,641,346	+0.01(+0.41%)
Nov 27, 2012	2.900	2.923	2.834	2.839	1,951,542	-0.05(-1.80%)
Nov 26, 2012	2.909	2.923	2.884	2.891	1,479,815	-0.01(-0.50%)
Nov 23, 2012	2.880	2.909	2.865	2.906	701,353	+0.04(+1.51%)
Nov 21, 2012	2.839	2.862	2.825	2.862	928,910	+0.03(+1.02%)
Nov 20, 2012	2.845	2.860	2.802	2.834	1,286,097	-0.01(-0.41%)
Nov 19, 2012	2.787	2.854	2.766	2.845	2,073,657	+0.09(+3.14%)
Nov 16, 2012	2.689	2.779	2.672	2.758	2,556,931	+0.07(+2.47%)
Nov 15, 2012	2.689	2.706	2.654	2.692	2,265,596	-0.01(-0.53%)
Nov 14, 2012	2.802	2.810	2.698	2.706	4,660,774	-0.10(-3.50%)
Nov 13, 2012	2.874	2.874	2.802	2.805	1,463,685	-0.07(-2.51%)
Nov 12, 2012	2.871	2.880	2.819	2.877	1,522,174	+0.05(+1.63%)
Nov 09, 2012	2.909	2.912	2.819	2.831	2,722,557	-0.08(-2.78%)
Nov 08, 2012	2.845	2.943	2.845	2.912	3,342,347	+0.08(+2.86%)
Nov 07, 2012	2.912	2.917	2.810	2.831	4,651,970	-0.09(-3.07%)
Nov 06, 2012	2.897	2.943	2.877	2.920	1,109,780	+0.03(+1.10%)
Nov 05, 2012	2.865	2.894	2.836	2.888	952,064	+0.03(+1.01%)
Nov 02, 2012	2.909	2.912	2.854	2.860	1,706,544	-0.03(-1.10%)
Nov 01, 2012	2.888	2.904	2.874	2.891	2,093,568	+0.00(+0.00%)
Oct 31, 2012	2.897	2.917	2.874	2.891	1,022,514	+0.01(+0.35%)
Oct 26, 2012	2.874	2.881	2.881	2.881	1,060,784	+0.02(+0.55%)
Oct 25, 2012	2.871	2.877	2.842	2.865	903,498	+0.01(+0.51%)
Oct 24, 2012	2.871	2.871	2.836	2.851	812,435	+0.00(+0.10%)
Oct 23, 2012	2.851	2.874	2.828	2.848	1,133,069	-0.02(-0.60%)
Oct 19, 2012	2.880	2.890	2.845	2.865	1,153,073	-0.02(-0.80%)
Oct 18, 2012	2.906	2.917	2.886	2.888	1,298,654	-0.01(-0.32%)
Oct 17, 2012	2.888	2.909	2.868	2.898	1,155,971	+0.01(+0.32%)
Oct 16, 2012	2.909	2.909	2.865	2.888	1,727,483	-0.00(-0.10%)
Oct 15, 2012	2.906	2.917	2.860	2.891	1,244,317	-0.02(-0.59%)
Oct 12, 2012	2.923	2.932	2.894	2.908	879,443	-0.01(-0.50%)
Oct 11, 2012	2.923	2.932	2.903	2.923	873,229	+0.01(+0.40%)
Oct 10, 2012	2.920	2.926	2.891	2.912	1,028,185	-0.01(-0.49%)
Oct 09, 2012	2.943	2.946	2.909	2.926	944,126	-0.01(-0.20%)
Oct 08, 2012	2.917	2.952	2.906	2.932	1,171,132	-0.00(-0.10%)
Oct 05, 2012	2.932	2.955	2.903	2.935	1,514,405	+0.01(+0.49%)
Oct 04, 2012	2.897	2.920	2.860	2.920	1,452,703	+0.04(+1.40%)
Oct 03, 2012	2.900	2.909	2.860	2.880	1,365,067	-0.01(-0.20%)
Oct 02, 2012	2.886	2.906	2.851	2.886	1,112,878	+0.00(+0.00%)
Oct 01, 2012	2.825	2.900	2.816	2.886	1,596,595	+0.08(+2.78%)
Sep 28, 2012	2.828	2.854	2.805	2.808	921,196	-0.03(-1.22%)
Sep 27, 2012	2.825	2.877	2.822	2.842	1,177,024	+0.02(+0.72%)
Sep 26, 2012	2.810	2.839	2.796	2.822	859,512	+0.02(+0.83%)
Sep 25, 2012	2.874	2.881	2.790	2.799	2,982,512	-0.06(-2.12%)
Sep 24, 2012	2.871	2.878	2.819	2.860	1,575,306	-0.02(-0.60%)
Sep 21, 2012	2.891	2.891	2.862	2.877	1,711,155	+0.00(+0.10%)
Sep 20, 2012	2.836	2.874	2.831	2.874	1,291,477	+0.04(+1.32%)
Sep 19, 2012	2.787	2.842	2.787	2.836	2,492,387	+0.05(+1.76%)
Sep 18, 2012	2.909	2.926	2.764	2.787	5,814,101	-0.18(-6.22%)
Sep 17, 2012	3.018	3.018	2.946	2.972	2,440,268	+0.00(+0.10%)
Sep 14, 2012	2.907	2.986	2.907	2.969	3,290,038	+0.06(+2.13%)
Sep 13, 2012	2.876	2.930	2.863	2.907	2,126,472	+0.04(+1.28%)
Sep 12, 2012	2.845	2.882	2.845	2.871	1,455,350	+0.02(+0.79%)
Sep 11, 2012	2.862	2.885	2.826	2.848	1,577,838	-0.01(-0.49%)
Sep 10, 2012	2.845	2.885	2.843	2.862	1,379,068	+0.02(+0.59%)
Sep 07, 2012	2.840	2.859	2.820	2.845	1,583,322	+0.02(+0.80%)
Sep 06, 2012	2.831	2.831	2.812	2.823	1,394,200	+0.00(+0.10%)
Sep 05, 2012	2.826	2.831	2.795	2.820	1,263,136	+0.01(+0.20%)
Sep 04, 2012	2.795	2.826	2.775	2.814	1,373,303	+0.03(+1.01%)
Aug 31, 2012	2.783	2.789	2.738	2.786	1,107,037	+0.03(+1.02%)
Aug 30, 2012	2.752	2.786	2.741	2.758	952,524	+0.00(+0.10%)
Aug 29, 2012	2.733	2.766	2.719	2.755	1,128,658	+0.04(+1.45%)
Aug 27, 2012	2.724	2.741	2.710	2.716	815,571	-0.01(-0.41%)
Aug 24, 2012	2.704	2.735	2.699	2.727	1,033,680	+0.01(+0.41%)
Aug 23, 2012	2.764	2.775	2.699	2.716	1,906,064	-0.06(-2.13%)
Aug 22, 2012	2.800	2.803	2.764	2.775	812,032	-0.02(-0.71%)
Aug 21, 2012	2.786	2.817	2.775	2.795	1,288,293	+0.03(+0.92%)
Aug 20, 2012	2.761	2.778	2.747	2.769	909,364	+0.01(+0.41%)
Aug 17, 2012	2.744	2.764	2.735	2.758	793,517	+0.01(+0.31%)
Aug 16, 2012	2.702	2.750	2.699	2.750	1,087,801	+0.04(+1.56%)
Aug 15, 2012	2.704	2.718	2.693	2.707	878,130	+0.00(+0.00%)
Aug 14, 2012	2.727	2.727	2.699	2.707	1,145,242	-0.01(-0.21%)
Aug 13, 2012	2.719	2.719	2.690	2.713	868,092	+0.00(+0.00%)
Aug 10, 2012	2.704	2.719	2.699	2.713	743,137	+0.01(+0.52%)
Aug 09, 2012	2.702	2.726	2.690	2.699	877,793	-0.01(-0.31%)
Aug 08, 2012	2.699	2.727	2.693	2.707	1,160,825	+0.00(+0.10%)
Aug 07, 2012	2.730	2.752	2.702	2.704	1,540,041	-0.02(-0.83%)
Aug 06, 2012	2.688	2.738	2.688	2.727	2,452,047	+0.06(+2.22%)
Aug 03, 2012	2.648	2.688	2.637	2.668	1,757,827	+0.05(+2.05%)
Aug 02, 2012	2.657	2.665	2.606	2.614	2,725,696	-0.05(-1.80%)
Aug 01, 2012	2.674	2.699	2.654	2.662	1,433,442	+0.00(+0.00%)
Jul 31, 2012	2.676	2.704	2.645	2.662	2,674,305	-0.05(-1.67%)
Jul 30, 2012	2.696	2.716	2.690	2.707	1,205,401	+0.01(+0.42%)
Jul 27, 2012	2.688	2.719	2.685	2.696	1,398,119	+0.01(+0.53%)
Jul 26, 2012	2.710	2.719	2.679	2.682	1,079,275	-0.02(-0.63%)
Jul 25, 2012	2.702	2.713	2.665	2.699	986,626	+0.02(+0.63%)
Jul 24, 2012	2.696	2.702	2.662	2.682	1,061,534	-0.01(-0.42%)
Jul 23, 2012	2.707	2.721	2.676	2.693	1,305,580	-0.03(-1.24%)
Jul 20, 2012	2.713	2.738	2.713	2.727	1,003,273	+0.01(+0.41%)
Jul 19, 2012	2.750	2.750	2.704	2.716	1,199,552	-0.02(-0.82%)
Jul 18, 2012	2.775	2.778	2.719	2.738	1,964,264	-0.04(-1.32%)
Jul 17, 2012	2.752	2.781	2.735	2.775	1,465,484	+0.05(+1.65%)
Jul 16, 2012	2.719	2.769	2.719	2.730	723,667	+0.01(+0.41%)
Jul 13, 2012	2.707	2.747	2.690	2.719	1,654,873	+0.01(+0.52%)
Jul 12, 2012	2.719	2.744	2.704	2.704	1,246,410	-0.04(-1.44%)
Jul 11, 2012	2.747	2.761	2.719	2.744	1,259,619	-0.01(-0.31%)
Jul 10, 2012	2.764	2.783	2.736	2.752	1,131,206	-0.00(-0.10%)
Jul 09, 2012	2.778	2.786	2.741	2.755	1,229,305	-0.03(-1.11%)
Jul 06, 2012	2.786	2.826	2.775	2.786	1,437,811	-0.02(-0.70%)
Jul 05, 2012	2.803	2.840	2.792	2.806	1,689,940	+0.01(+0.20%)
Jul 03, 2012	2.823	2.868	2.789	2.800	1,258,284	-0.02(-0.60%)
Jul 02, 2012	2.747	2.817	2.741	2.817	1,429,317	+0.07(+2.46%)
Jun 29, 2012	2.741	2.761	2.676	2.750	2,317,178	+0.06(+2.09%)
Jun 28, 2012	2.702	2.724	2.662	2.693	1,245,931	-0.02(-0.62%)
Jun 27, 2012	2.716	2.747	2.704	2.710	836,777	-0.01(-0.31%)
Jun 26, 2012	2.710	2.730	2.690	2.719	832,159	+0.02(+0.63%)
Jun 25, 2012	2.699	2.724	2.685	2.702	963,883	-0.01(-0.52%)
Jun 22, 2012	2.713	2.744	2.688	2.716	1,807,703	+0.01(+0.42%)
Jun 21, 2012	2.710	2.744	2.676	2.704	1,127,043	-0.00(-0.10%)
Jun 20, 2012	2.690	2.738	2.690	2.707	999,614	+0.03(+1.16%)
Jun 19, 2012	2.662	2.707	2.657	2.676	1,367,549	+0.01(+0.53%)
Jun 18, 2012	2.665	2.707	2.649	2.662	1,072,272	-0.03(-1.25%)
Jun 15, 2012	2.693	2.710	2.634	2.696	1,966,138	+0.02(+0.84%)
Jun 14, 2012	2.674	2.701	2.635	2.674	1,899,282	+0.00(+0.10%)
Jun 13, 2012	2.660	2.704	2.632	2.671	1,277,255	-0.00(-0.10%)
Jun 12, 2012	2.663	2.684	2.605	2.674	1,556,382	+0.02(+0.72%)
Jun 11, 2012	2.687	2.687	2.646	2.654	1,273,021	-0.01(-0.41%)
Jun 08, 2012	2.608	2.671	2.608	2.665	1,585,287	+0.07(+2.53%)
Jun 07, 2012	2.646	2.654	2.597	2.599	1,438,229	-0.02(-0.73%)
Jun 06, 2012	2.580	2.624	2.536	2.619	1,309,315	+0.06(+2.36%)
Jun 05, 2012	2.514	2.561	2.512	2.558	789,861	+0.04(+1.74%)
Jun 04, 2012	2.564	2.583	2.501	2.514	1,097,532	-0.05(-1.82%)
Jun 01, 2012	2.539	2.588	2.539	2.561	1,045,224	-0.02(-0.64%)
May 31, 2012	2.553	2.583	2.545	2.578	1,625,286	+0.02(+0.97%)
May 30, 2012	2.569	2.583	2.545	2.553	916,499	-0.02(-0.96%)
May 29, 2012	2.564	2.583	2.528	2.578	868,652	+0.03(+1.29%)
May 25, 2012	2.547	2.550	2.501	2.545	835,607	+0.00(+0.00%)
May 24, 2012	2.542	2.558	2.487	2.545	1,232,639	+0.01(+0.43%)
May 23, 2012	2.525	2.553	2.473	2.534	1,555,634	-0.01(-0.22%)
May 22, 2012	2.528	2.597	2.520	2.539	1,066,982	+0.02(+0.87%)
May 21, 2012	2.473	2.536	2.473	2.517	1,455,100	+0.04(+1.77%)
May 18, 2012	2.509	2.545	2.465	2.473	1,643,236	-0.02(-0.88%)
May 17, 2012	2.588	2.608	2.495	2.495	1,837,135	-0.10(-3.70%)
May 16, 2012	2.613	2.646	2.580	2.591	906,058	-0.02(-0.84%)
May 15, 2012	2.643	2.665	2.605	2.613	820,389	-0.02(-0.83%)
May 14, 2012	2.649	2.665	2.621	2.635	886,639	-0.03(-1.03%)
May 11, 2012	2.663	2.695	2.646	2.663	783,533	-0.01(-0.51%)
May 10, 2012	2.695	2.709	2.665	2.676	1,005,389	-0.01(-0.20%)
May 09, 2012	2.597	2.690	2.575	2.682	1,734,157	+0.07(+2.62%)
May 08, 2012	2.547	2.623	2.540	2.613	1,267,798	+0.06(+2.25%)
May 07, 2012	2.567	2.602	2.495	2.556	1,788,004	-0.02(-0.75%)
May 04, 2012	2.616	2.616	2.553	2.575	1,361,936	-0.05(-1.78%)
May 03, 2012	2.652	2.671	2.583	2.621	1,420,731	-0.02(-0.73%)
May 02, 2012	2.638	2.657	2.572	2.641	1,190,200	-0.01(-0.21%)

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.