BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	6.023	6.144	6.023	6.106	87,034	+0.11(+1.86%)
Dec 30, 2010	5.958	5.995	5.921	5.995	127,318	+0.01(+0.22%)
Dec 29, 2010	6.041	6.041	5.958	5.982	81,955	-0.04(-0.69%)
Dec 28, 2010	6.079	6.084	6.023	6.023	85,052	-0.06(-0.99%)
Dec 27, 2010	6.046	6.120	6.046	6.083	90,227	+0.01(+0.23%)
Dec 23, 2010	6.014	6.088	6.004	6.069	65,998	+0.06(+0.93%)
Dec 22, 2010	6.014	6.014	5.944	6.014	153,959	+0.05(+0.86%)
Dec 21, 2010	5.953	6.032	5.897	5.962	396,062	-0.06(-1.00%)
Dec 20, 2010	6.227	6.227	5.962	6.023	228,300	-0.17(-2.78%)
Dec 17, 2010	6.120	6.251	6.116	6.195	184,874	+0.09(+1.45%)
Dec 16, 2010	5.972	6.106	5.972	6.106	167,146	+0.12(+2.02%)
Dec 15, 2010	5.883	5.986	5.856	5.986	270,527	+0.02(+0.39%)
Dec 14, 2010	6.004	6.046	5.800	5.962	275,012	-0.01(-0.16%)
Dec 13, 2010	6.041	6.041	5.879	5.972	290,660	-0.03(-0.57%)
Dec 10, 2010	6.020	6.034	5.978	6.006	65,730	-0.01(-0.23%)
Dec 09, 2010	6.024	6.038	5.964	6.020	166,793	-0.04(-0.61%)
Dec 08, 2010	6.061	6.094	5.974	6.057	221,271	-0.03(-0.53%)
Dec 07, 2010	6.163	6.200	6.075	6.089	144,620	-0.07(-1.12%)
Dec 06, 2010	6.237	6.251	6.117	6.158	133,958	-0.07(-1.19%)
Dec 03, 2010	6.237	6.334	6.232	6.232	75,948	+0.01(+0.22%)
Dec 02, 2010	6.301	6.366	6.191	6.218	165,613	-0.06(-1.03%)
Dec 01, 2010	6.431	6.431	6.237	6.283	115,022	-0.12(-1.95%)
Nov 30, 2010	6.412	6.412	6.311	6.408	91,116	-0.03(-0.50%)
Nov 29, 2010	6.361	6.440	6.329	6.440	64,352	+0.08(+1.23%)
Nov 26, 2010	6.320	6.361	6.315	6.361	12,358	+0.06(+0.95%)
Nov 24, 2010	6.288	6.301	6.301	6.301	65,914	-0.01(-0.15%)
Nov 23, 2010	6.352	6.435	6.274	6.311	121,076	-0.04(-0.65%)
Nov 22, 2010	6.191	6.389	6.191	6.352	197,694	+0.12(+1.93%)
Nov 19, 2010	6.043	6.251	6.043	6.232	216,381	+0.18(+2.90%)
Nov 18, 2010	6.126	6.131	5.955	6.057	251,759	-0.06(-0.98%)
Nov 17, 2010	6.103	6.163	6.011	6.117	254,578	+0.06(+0.92%)
Nov 16, 2010	5.886	6.163	5.798	6.061	510,150	+0.11(+1.78%)
Nov 15, 2010	6.371	6.371	5.886	5.955	818,434	-0.46(-7.19%)
Nov 12, 2010	6.463	6.638	6.417	6.417	124,815	-0.06(-0.86%)
Nov 11, 2010	6.606	6.606	6.306	6.472	196,886	-0.14(-2.16%)
Nov 10, 2010	6.805	6.828	6.569	6.615	131,350	-0.17(-2.56%)
Nov 09, 2010	6.844	6.858	6.789	6.789	73,221	-0.06(-0.94%)
Nov 08, 2010	6.876	6.876	6.844	6.853	15,225	-0.02(-0.33%)
Nov 05, 2010	6.872	6.885	6.862	6.876	42,817	+0.00(+0.07%)
Nov 04, 2010	6.858	6.872	6.830	6.872	52,825	+0.02(+0.34%)
Nov 03, 2010	6.844	6.899	6.830	6.848	57,335	-0.01(-0.18%)
Nov 02, 2010	6.890	6.890	6.861	6.861	43,560	-0.02(-0.29%)
Nov 01, 2010	6.890	6.904	6.853	6.881	63,905	+0.01(+0.13%)
Oct 29, 2010	6.803	6.872	6.803	6.872	38,599	+0.07(+1.06%)
Oct 28, 2010	6.858	6.858	6.793	6.799	36,401	-0.02(-0.32%)
Oct 27, 2010	6.835	6.835	6.807	6.821	35,858	-0.01(-0.20%)
Oct 25, 2010	6.816	6.835	6.816	6.835	5,472	+0.01(+0.13%)
Oct 22, 2010	6.807	6.835	6.807	6.826	13,814	+0.02(+0.27%)
Oct 21, 2010	6.835	6.858	6.793	6.807	27,434	-0.01(-0.13%)
Oct 20, 2010	6.771	6.816	6.761	6.816	17,090	+0.05(+0.67%)
Oct 19, 2010	6.757	6.784	6.738	6.771	26,484	+0.00(+0.04%)
Oct 18, 2010	6.816	6.826	6.752	6.768	67,726	-0.06(-0.84%)
Oct 15, 2010	6.826	6.835	6.812	6.825	42,926	-0.00(-0.07%)
Oct 14, 2010	6.908	6.908	6.830	6.830	70,155	-0.02(-0.33%)
Oct 13, 2010	6.904	6.904	6.853	6.853	33,116	-0.03(-0.51%)
Oct 12, 2010	6.870	6.893	6.870	6.888	13,935	+0.02(+0.33%)
Oct 11, 2010	6.865	6.883	6.861	6.865	5,553	+0.00(+0.00%)
Oct 08, 2010	6.865	6.879	6.861	6.865	14,866	+0.01(+0.20%)
Oct 07, 2010	6.865	6.879	6.847	6.852	48,391	-0.03(-0.50%)
Oct 06, 2010	6.893	6.906	6.874	6.886	57,458	-0.01(-0.09%)
Oct 05, 2010	6.938	6.938	6.874	6.893	51,865	-0.02(-0.33%)
Oct 04, 2010	6.988	6.988	6.915	6.915	43,497	-0.03(-0.46%)
Oct 01, 2010	6.947	6.961	6.925	6.947	58,243	+0.04(+0.53%)
Sep 30, 2010	6.883	6.961	6.883	6.911	38,338	+0.03(+0.40%)
Sep 29, 2010	6.847	6.893	6.824	6.883	54,063	+0.02(+0.33%)
Sep 28, 2010	6.852	6.883	6.852	6.861	43,766	+0.01(+0.20%)
Sep 27, 2010	6.847	6.847	6.829	6.847	25,316	+0.00(+0.00%)
Sep 24, 2010	6.847	6.847	6.824	6.847	47,271	+0.00(+0.00%)
Sep 23, 2010	6.842	6.847	6.838	6.847	23,081	+0.00(+0.00%)
Sep 22, 2010	6.838	6.847	6.809	6.847	24,150	+0.03(+0.40%)
Sep 21, 2010	6.833	6.847	6.797	6.820	62,245	-0.01(-0.20%)
Sep 20, 2010	6.801	6.847	6.783	6.833	68,563	+0.06(+0.88%)
Sep 17, 2010	6.774	6.774	6.710	6.774	67,188	+0.06(+0.95%)
Sep 15, 2010	6.815	6.833	6.692	6.710	97,196	-0.10(-1.47%)
Sep 14, 2010	6.806	6.833	6.796	6.810	43,208	+0.01(+0.20%)
Sep 13, 2010	6.797	6.833	6.783	6.797	63,671	-0.03(-0.37%)
Sep 10, 2010	6.845	6.850	6.804	6.822	74,533	+0.01(+0.13%)
Sep 09, 2010	6.822	6.877	6.813	6.813	35,552	+0.00(+0.07%)
Sep 08, 2010	6.795	6.809	6.795	6.809	42,497	+0.03(+0.40%)
Sep 07, 2010	6.763	6.781	6.718	6.781	61,604	+0.04(+0.61%)
Sep 03, 2010	6.804	6.809	6.741	6.741	60,145	-0.06(-0.90%)
Sep 02, 2010	6.786	6.809	6.786	6.802	27,146	+0.01(+0.16%)
Sep 01, 2010	6.813	6.836	6.781	6.791	86,368	-0.02(-0.25%)
Aug 31, 2010	6.836	6.843	6.791	6.809	32,570	+0.01(+0.12%)
Aug 30, 2010	6.777	6.836	6.777	6.801	112,047	+0.01(+0.08%)
Aug 27, 2010	6.795	6.796	6.750	6.795	27,132	+0.02(+0.27%)
Aug 26, 2010	6.722	6.781	6.722	6.777	38,410	+0.04(+0.61%)
Aug 25, 2010	6.741	6.768	6.722	6.736	40,133	-0.02(-0.27%)
Aug 24, 2010	6.800	6.800	6.741	6.754	62,926	-0.01(-0.09%)
Aug 23, 2010	6.750	6.772	6.722	6.760	21,964	+0.02(+0.29%)
Aug 20, 2010	6.732	6.750	6.691	6.741	43,761	-0.01(-0.13%)
Aug 19, 2010	6.686	6.772	6.677	6.750	70,464	+0.05(+0.75%)
Aug 18, 2010	6.700	6.741	6.700	6.700	54,953	-0.00(-0.07%)
Aug 17, 2010	6.677	6.722	6.677	6.704	39,807	+0.01(+0.14%)
Aug 16, 2010	6.673	6.736	6.659	6.695	61,533	+0.03(+0.41%)
Aug 13, 2010	6.668	6.668	6.650	6.668	24,603	+0.03(+0.48%)
Aug 12, 2010	6.650	6.691	6.636	6.636	42,170	-0.00(-0.04%)
Aug 11, 2010	6.648	6.675	6.634	6.639	37,986	-0.02(-0.27%)
Aug 10, 2010	6.689	6.708	6.657	6.657	52,490	-0.03(-0.41%)
Aug 09, 2010	6.702	6.720	6.680	6.684	56,839	-0.03(-0.40%)
Aug 06, 2010	6.711	6.747	6.671	6.711	84,420	+0.04(+0.61%)
Aug 05, 2010	6.643	6.671	6.625	6.671	35,289	+0.05(+0.82%)
Aug 04, 2010	6.680	6.680	6.616	6.616	61,193	-0.01(-0.14%)
Aug 03, 2010	6.585	6.625	6.571	6.625	47,010	+0.04(+0.55%)
Aug 02, 2010	6.535	6.589	6.526	6.589	89,018	+0.06(+0.97%)
Jul 30, 2010	6.526	6.540	6.508	6.526	44,943	-0.01(-0.14%)
Jul 29, 2010	6.526	6.535	6.517	6.535	16,050	+0.01(+0.21%)
Jul 28, 2010	6.540	6.553	6.504	6.522	91,280	+0.00(+0.07%)
Jul 27, 2010	6.531	6.544	6.501	6.517	24,279	+0.01(+0.14%)
Jul 26, 2010	6.508	6.526	6.508	6.508	22,788	+0.00(+0.07%)
Jul 23, 2010	6.513	6.522	6.499	6.504	28,999	-0.02(-0.28%)
Jul 22, 2010	6.481	6.540	6.481	6.522	59,383	+0.02(+0.35%)
Jul 21, 2010	6.472	6.499	6.467	6.499	20,307	+0.01(+0.21%)
Jul 20, 2010	6.454	6.495	6.440	6.486	44,159	+0.03(+0.49%)
Jul 19, 2010	6.436	6.472	6.436	6.454	39,871	-0.02(-0.27%)
Jul 16, 2010	6.472	6.504	6.465	6.472	36,634	-0.03(-0.49%)
Jul 15, 2010	6.508	6.508	6.504	6.504	8,475	+0.01(+0.14%)
Jul 14, 2010	6.535	6.535	6.481	6.495	62,166	-0.06(-0.96%)
Jul 13, 2010	6.562	6.589	6.531	6.558	26,050	+0.00(+0.03%)
Jul 12, 2010	6.592	6.592	6.551	6.556	35,021	+0.01(+0.08%)
Jul 09, 2010	6.551	6.574	6.516	6.551	38,662	-0.01(-0.15%)
Jul 08, 2010	6.722	6.722	6.529	6.560	41,989	+0.05(+0.83%)
Jul 07, 2010	6.502	6.538	6.480	6.507	84,465	+0.00(+0.07%)
Jul 06, 2010	6.480	6.507	6.480	6.502	36,218	+0.04(+0.62%)
Jul 02, 2010	6.462	6.466	6.417	6.462	32,612	+0.05(+0.71%)
Jul 01, 2010	6.421	6.435	6.394	6.417	31,636	+0.00(+0.00%)
Jun 30, 2010	6.381	6.435	6.376	6.417	75,524	+0.04(+0.56%)
Jun 29, 2010	6.403	6.403	6.372	6.381	81,122	-0.07(-1.11%)
Jun 25, 2010	6.453	6.489	6.408	6.453	88,370	+0.02(+0.35%)
Jun 24, 2010	6.403	6.430	6.403	6.430	40,554	+0.04(+0.56%)
Jun 23, 2010	6.385	6.394	6.354	6.394	41,887	+0.03(+0.49%)
Jun 22, 2010	6.385	6.412	6.349	6.363	86,872	-0.05(-0.77%)
Jun 21, 2010	6.399	6.412	6.372	6.412	86,890	+0.02(+0.28%)
Jun 18, 2010	6.394	6.403	6.372	6.394	30,312	+0.01(+0.14%)
Jun 17, 2010	6.363	6.390	6.363	6.385	30,722	+0.02(+0.35%)
Jun 16, 2010	6.412	6.412	6.345	6.363	43,460	-0.01(-0.21%)
Jun 15, 2010	6.349	6.399	6.341	6.376	57,629	+0.00(+0.07%)
Jun 14, 2010	6.309	6.390	6.282	6.372	112,395	+0.04(+0.71%)
Jun 11, 2010	6.394	6.394	6.309	6.327	58,964	-0.02(-0.32%)
Jun 10, 2010	6.330	6.348	6.329	6.348	26,672	+0.02(+0.28%)
Jun 09, 2010	6.352	6.352	6.319	6.330	61,294	-0.00(-0.07%)
Jun 08, 2010	6.334	6.366	6.316	6.334	27,185	-0.01(-0.21%)
Jun 07, 2010	6.374	6.397	6.348	6.348	41,571	-0.03(-0.39%)
Jun 04, 2010	6.373	6.401	6.366	6.373	26,659	-0.03(-0.44%)
Jun 03, 2010	6.392	6.401	6.352	6.401	86,043	+0.03(+0.49%)
Jun 02, 2010	6.316	6.370	6.316	6.370	49,731	+0.04(+0.63%)
Jun 01, 2010	6.308	6.334	6.290	6.330	29,719	+0.02(+0.36%)
May 28, 2010	6.308	6.352	6.285	6.308	64,710	+0.00(+0.00%)
May 27, 2010	6.276	6.361	6.209	6.308	113,903	+0.04(+0.71%)
May 26, 2010	6.290	6.290	6.236	6.263	37,903	+0.04(+0.57%)
May 25, 2010	6.196	6.290	6.156	6.227	88,134	-0.01(-0.14%)
May 24, 2010	6.151	6.236	6.151	6.236	82,427	+0.07(+1.16%)
May 21, 2010	6.085	6.223	6.004	6.165	132,382	+0.03(+0.44%)
May 20, 2010	6.183	6.194	6.053	6.138	71,456	-0.11(-1.78%)
May 19, 2010	6.267	6.281	6.223	6.250	111,686	-0.04(-0.57%)
May 18, 2010	6.250	6.296	6.250	6.285	51,235	+0.06(+1.00%)
May 17, 2010	6.267	6.276	6.214	6.223	76,448	-0.07(-1.06%)
May 14, 2010	6.290	6.321	6.250	6.290	32,292	-0.01(-0.14%)
May 13, 2010	6.312	6.320	6.294	6.299	17,889	-0.01(-0.14%)
May 12, 2010	6.334	6.334	6.285	6.308	98,251	-0.00(-0.04%)
May 11, 2010	6.313	6.315	6.297	6.310	62,497	+0.00(+0.07%)
May 10, 2010	6.261	6.311	6.257	6.306	90,992	+0.06(+0.99%)
May 07, 2010	6.337	6.337	6.151	6.244	93,603	+0.02(+0.36%)
May 06, 2010	6.328	6.337	6.159	6.222	80,348	-0.11(-1.75%)
May 05, 2010	6.355	6.355	6.328	6.332	39,829	-0.05(-0.76%)
May 04, 2010	6.377	6.430	6.337	6.381	66,278	+0.03(+0.49%)
May 03, 2010	6.341	6.399	6.306	6.350	74,234	+0.04(+0.64%)
Apr 30, 2010	6.317	6.323	6.292	6.310	10,041	+0.01(+0.13%)
Apr 29, 2010	6.319	6.341	6.266	6.301	38,354	-0.03(-0.42%)
Apr 28, 2010	6.324	6.363	6.301	6.328	62,542	+0.01(+0.14%)
Apr 27, 2010	6.257	6.332	6.239	6.319	95,028	+0.08(+1.35%)
Apr 26, 2010	6.195	6.257	6.195	6.235	25,610	+0.03(+0.43%)
Apr 23, 2010	6.155	6.213	6.155	6.208	23,851	+0.04(+0.72%)
Apr 22, 2010	6.164	6.164	6.128	6.164	45,980	+0.00(+0.07%)
Apr 21, 2010	6.133	6.186	6.102	6.159	103,072	+0.03(+0.51%)
Apr 20, 2010	6.115	6.155	6.102	6.128	66,567	+0.03(+0.44%)
Apr 19, 2010	6.182	6.226	6.057	6.102	286,608	-0.06(-1.01%)
Apr 16, 2010	6.239	6.253	6.164	6.164	93,910	-0.08(-1.28%)
Apr 15, 2010	6.275	6.288	6.239	6.244	51,749	-0.05(-0.78%)
Apr 14, 2010	6.266	6.306	6.261	6.292	26,091	+0.00(+0.07%)
Apr 13, 2010	6.275	6.288	6.253	6.288	52,416	+0.03(+0.45%)
Apr 12, 2010	6.268	6.268	6.242	6.260	58,037	+0.02(+0.28%)
Apr 09, 2010	6.251	6.273	6.233	6.242	11,439	-0.02(-0.35%)
Apr 08, 2010	6.246	6.268	6.242	6.264	40,853	-0.00(-0.06%)
Apr 07, 2010	6.291	6.291	6.251	6.268	37,686	+0.03(+0.42%)
Apr 06, 2010	6.224	6.268	6.220	6.242	53,985	-0.00(-0.07%)
Apr 05, 2010	6.264	6.288	6.222	6.246	78,147	+0.04(+0.57%)
Apr 01, 2010	6.185	6.211	6.211	6.211	33,119	+0.04(+0.64%)
Mar 31, 2010	6.154	6.180	6.127	6.171	59,173	+0.04(+0.72%)
Mar 30, 2010	6.127	6.145	6.101	6.127	22,970	+0.00(+0.00%)
Mar 29, 2010	6.127	6.145	6.097	6.127	30,790	+0.02(+0.29%)
Mar 26, 2010	6.092	6.132	6.088	6.110	41,649	-0.00(-0.07%)
Mar 25, 2010	6.092	6.125	6.079	6.114	44,689	+0.00(+0.07%)
Mar 24, 2010	6.101	6.132	6.066	6.110	68,984	+0.01(+0.14%)
Mar 23, 2010	6.123	6.158	6.088	6.101	68,862	-0.04(-0.72%)
Mar 22, 2010	6.101	6.171	6.101	6.145	98,078	+0.00(+0.00%)
Mar 19, 2010	6.092	6.145	6.092	6.145	34,496	+0.04(+0.58%)
Mar 18, 2010	6.083	6.136	6.075	6.110	52,733	+0.04(+0.65%)
Mar 17, 2010	6.044	6.092	6.044	6.070	75,819	-0.00(-0.01%)
Mar 16, 2010	6.048	6.088	6.035	6.071	84,344	+0.01(+0.16%)
Mar 15, 2010	6.066	6.070	6.048	6.061	72,571	+0.01(+0.22%)
Mar 12, 2010	6.083	6.083	6.043	6.048	34,635	-0.02(-0.29%)
Mar 11, 2010	6.052	6.083	6.030	6.066	49,135	+0.00(+0.03%)
Mar 10, 2010	6.029	6.064	6.029	6.064	38,172	+0.01(+0.22%)
Mar 09, 2010	6.073	6.073	5.994	6.051	54,910	-0.03(-0.50%)
Mar 08, 2010	6.090	6.112	6.068	6.081	59,950	-0.04(-0.71%)
Mar 05, 2010	6.090	6.134	6.073	6.125	41,449	+0.04(+0.57%)
Mar 04, 2010	6.046	6.134	6.046	6.090	52,361	+0.01(+0.22%)
Mar 03, 2010	6.025	6.077	6.025	6.077	27,082	+0.04(+0.65%)
Mar 02, 2010	5.981	6.046	5.981	6.038	139,332	+0.07(+1.25%)
Mar 01, 2010	5.950	5.963	5.941	5.963	133,533	+0.00(+0.00%)
Feb 26, 2010	5.994	6.013	5.954	5.963	52,671	-0.04(-0.59%)
Feb 25, 2010	5.915	6.020	5.915	5.998	117,816	+0.10(+1.63%)
Feb 24, 2010	5.876	5.933	5.876	5.902	82,671	+0.04(+0.67%)
Feb 23, 2010	5.884	5.902	5.845	5.862	61,940	-0.01(-0.15%)
Feb 22, 2010	5.976	5.976	5.810	5.871	287,182	-0.13(-2.12%)
Feb 19, 2010	6.025	6.068	5.985	5.998	48,853	-0.06(-0.94%)
Feb 18, 2010	6.112	6.132	6.055	6.055	42,768	-0.04(-0.65%)
Feb 17, 2010	6.130	6.134	6.086	6.095	67,671	+0.01(+0.23%)
Feb 16, 2010	6.042	6.086	6.025	6.081	47,602	+0.05(+0.78%)
Feb 12, 2010	6.046	6.033	6.033	6.033	28,985	-0.01(-0.15%)
Feb 11, 2010	6.081	6.095	6.020	6.042	35,159	-0.02(-0.29%)
Feb 10, 2010	6.090	6.090	6.038	6.060	58,380	-0.02(-0.28%)
Feb 09, 2010	6.142	6.146	6.072	6.077	80,948	-0.04(-0.64%)
Feb 08, 2010	6.055	6.142	6.055	6.116	30,342	+0.05(+0.79%)
Feb 05, 2010	6.055	6.094	6.033	6.068	43,472	-0.01(-0.14%)
Feb 04, 2010	6.090	6.107	6.072	6.076	56,629	-0.02(-0.29%)
Feb 03, 2010	6.085	6.111	6.063	6.094	55,713	+0.03(+0.50%)
Feb 02, 2010	5.972	6.094	5.972	6.063	62,742	+0.07(+1.24%)
Feb 01, 2010	6.015	6.028	5.972	5.989	83,682	+0.00(+0.07%)
Jan 29, 2010	5.954	6.002	5.954	5.985	37,774	+0.02(+0.29%)
Jan 28, 2010	6.011	6.029	5.954	5.968	66,273	-0.02(-0.36%)
Jan 27, 2010	5.959	6.007	5.959	5.989	61,381	+0.04(+0.66%)
Jan 26, 2010	5.994	5.994	5.937	5.950	54,370	-0.04(-0.73%)
Jan 25, 2010	5.994	6.011	5.924	5.994	116,341	+0.00(+0.07%)
Jan 22, 2010	6.024	6.072	5.972	5.989	70,041	-0.07(-1.08%)
Jan 21, 2010	6.042	6.076	6.025	6.055	54,889	+0.00(+0.00%)
Jan 20, 2010	6.024	6.076	6.002	6.055	66,549	+0.03(+0.51%)
Jan 19, 2010	5.946	6.024	5.941	6.024	104,753	+0.09(+1.48%)
Jan 15, 2010	5.911	5.936	5.936	5.936	56,016	+0.02(+0.36%)
Jan 14, 2010	5.902	5.928	5.902	5.915	85,282	+0.01(+0.15%)
Jan 13, 2010	5.902	5.928	5.893	5.907	46,626	+0.01(+0.16%)
Jan 12, 2010	5.884	5.936	5.884	5.897	71,903	-0.03(-0.51%)
Jan 11, 2010	5.902	5.971	5.902	5.928	51,163	+0.01(+0.22%)
Jan 08, 2010	5.845	5.932	5.845	5.915	97,960	+0.01(+0.15%)
Jan 07, 2010	5.867	5.923	5.819	5.906	58,168	+0.05(+0.89%)
Jan 06, 2010	5.828	5.867	5.827	5.854	44,595	+0.04(+0.67%)
Jan 05, 2010	5.824	5.824	5.789	5.815	53,325	+0.02(+0.37%)