BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	6.153	6.198	6.198	6.198	70,266	+0.08(+1.26%)
Dec 30, 2009	6.134	6.171	6.121	6.121	43,257	-0.07(-1.18%)
Dec 29, 2009	6.171	6.235	6.162	6.194	73,896	+0.00(+0.00%)
Dec 28, 2009	6.189	6.239	6.175	6.194	77,932	+0.01(+0.22%)
Dec 24, 2009	6.139	6.180	6.139	6.180	33,705	+0.04(+0.59%)
Dec 23, 2009	6.052	6.143	6.052	6.143	93,313	+0.07(+1.12%)
Dec 22, 2009	6.075	6.075	6.052	6.075	44,999	+0.04(+0.60%)
Dec 21, 2009	6.048	6.084	6.038	6.039	102,059	-0.00(-0.08%)
Dec 18, 2009	6.075	6.084	6.030	6.043	75,613	-0.03(-0.52%)
Dec 17, 2009	6.116	6.144	6.071	6.075	121,135	-0.10(-1.70%)
Dec 16, 2009	6.130	6.203	6.093	6.180	94,139	+0.07(+1.19%)
Dec 15, 2009	6.175	6.175	6.107	6.107	64,673	-0.04(-0.59%)
Dec 14, 2009	6.084	6.143	6.075	6.143	81,691	+0.10(+1.73%)
Dec 11, 2009	6.052	6.057	6.030	6.039	34,880	-0.02(-0.30%)
Dec 10, 2009	6.039	6.098	6.034	6.057	96,862	+0.03(+0.45%)
Dec 09, 2009	6.021	6.034	6.002	6.030	83,628	+0.03(+0.46%)
Dec 08, 2009	6.057	6.080	5.966	6.002	140,642	-0.05(-0.83%)
Dec 07, 2009	6.071	6.071	6.016	6.052	124,852	-0.03(-0.45%)
Dec 04, 2009	6.148	6.171	6.075	6.080	74,803	-0.06(-0.95%)
Dec 03, 2009	6.175	6.184	6.125	6.138	63,999	+0.00(+0.02%)
Dec 02, 2009	6.039	6.166	6.039	6.137	113,219	+0.06(+1.02%)
Dec 01, 2009	6.116	6.116	6.021	6.075	66,911	+0.04(+0.68%)
Nov 30, 2009	6.089	6.089	6.007	6.034	89,701	-0.00(-0.06%)
Nov 27, 2009	5.980	6.039	5.929	6.038	42,974	+0.00(+0.06%)
Nov 25, 2009	6.052	6.089	6.027	6.034	76,509	-0.02(-0.38%)
Nov 24, 2009	6.093	6.125	6.048	6.057	129,099	-0.05(-0.75%)
Nov 23, 2009	6.102	6.102	6.084	6.102	41,121	-0.00(-0.07%)
Nov 20, 2009	6.130	6.130	6.084	6.107	40,196	+0.03(+0.52%)
Nov 19, 2009	6.061	6.075	6.052	6.075	75,136	+0.00(+0.07%)
Nov 18, 2009	6.075	6.102	6.051	6.071	53,172	-0.00(-0.07%)
Nov 17, 2009	5.984	6.089	5.984	6.075	80,905	+0.07(+1.14%)
Nov 16, 2009	6.066	6.071	5.998	6.007	87,007	-0.06(-0.98%)
Nov 13, 2009	6.116	6.133	6.052	6.066	48,956	-0.06(-1.04%)
Nov 12, 2009	6.162	6.189	6.125	6.130	61,579	-0.03(-0.52%)
Nov 11, 2009	6.189	6.189	6.162	6.162	55,255	-0.06(-0.91%)
Nov 10, 2009	6.189	6.225	6.162	6.218	87,451	+0.02(+0.25%)
Nov 09, 2009	6.253	6.285	6.203	6.203	50,405	-0.08(-1.30%)
Nov 06, 2009	6.244	6.285	6.230	6.285	38,512	+0.03(+0.42%)
Nov 05, 2009	6.235	6.271	6.235	6.258	28,754	+0.03(+0.53%)
Nov 04, 2009	6.198	6.230	6.185	6.225	30,568	+0.03(+0.51%)
Nov 03, 2009	6.203	6.203	6.171	6.194	24,349	-0.01(-0.15%)
Nov 02, 2009	6.171	6.207	6.151	6.203	72,519	+0.07(+1.19%)
Oct 30, 2009	6.180	6.194	6.102	6.130	69,465	-0.04(-0.66%)
Oct 29, 2009	6.180	6.180	6.134	6.171	49,634	+0.02(+0.37%)
Oct 28, 2009	6.189	6.189	6.107	6.148	112,371	-0.02(-0.37%)
Oct 27, 2009	6.189	6.189	6.113	6.171	51,316	-0.02(-0.29%)
Oct 26, 2009	6.139	6.189	6.093	6.189	74,673	+0.05(+0.82%)
Oct 23, 2009	6.130	6.139	6.130	6.139	56,779	-0.01(-0.22%)
Oct 22, 2009	6.203	6.225	6.153	6.153	96,304	-0.03(-0.52%)
Oct 21, 2009	6.162	6.212	6.162	6.184	77,218	+0.00(+0.07%)
Oct 20, 2009	6.098	6.180	6.069	6.180	87,156	+0.13(+2.23%)
Oct 19, 2009	6.002	6.066	6.002	6.045	90,716	+0.03(+0.56%)
Oct 16, 2009	5.920	6.021	5.920	6.011	71,241	+0.10(+1.62%)
Oct 15, 2009	5.970	6.007	5.788	5.916	241,517	-0.14(-2.33%)
Oct 14, 2009	6.326	6.326	6.007	6.057	191,702	-0.29(-4.52%)
Oct 13, 2009	6.248	6.344	6.248	6.344	85,094	+0.04(+0.58%)
Oct 12, 2009	6.403	6.403	6.262	6.307	123,985	-0.12(-1.84%)
Oct 09, 2009	6.562	6.594	6.421	6.426	190,749	-0.16(-2.42%)
Oct 08, 2009	6.549	6.599	6.544	6.585	71,739	+0.05(+0.77%)
Oct 07, 2009	6.549	6.567	6.535	6.535	133,585	-0.01(-0.14%)
Oct 06, 2009	6.521	6.576	6.521	6.544	134,503	+0.03(+0.49%)
Oct 05, 2009	6.558	6.558	6.512	6.512	136,967	-0.03(-0.49%)
Oct 02, 2009	6.462	6.544	6.430	6.544	108,197	+0.11(+1.77%)
Oct 01, 2009	6.376	6.439	6.376	6.430	71,230	+0.05(+0.86%)
Sep 30, 2009	6.385	6.385	6.330	6.376	114,303	+0.01(+0.21%)
Sep 29, 2009	6.385	6.389	6.353	6.362	64,116	+0.00(+0.00%)
Sep 28, 2009	6.444	6.444	6.353	6.362	82,499	+0.00(+0.04%)
Sep 25, 2009	6.439	6.439	6.353	6.360	76,237	-0.06(-0.92%)
Sep 24, 2009	6.353	6.435	6.338	6.419	125,193	+0.09(+1.47%)
Sep 23, 2009	6.317	6.330	6.294	6.326	80,007	+0.04(+0.58%)
Sep 22, 2009	6.307	6.310	6.280	6.289	114,560	-0.02(-0.29%)
Sep 21, 2009	6.326	6.326	6.285	6.307	78,641	-0.00(-0.07%)
Sep 18, 2009	6.371	6.371	6.294	6.312	101,972	-0.02(-0.36%)
Sep 17, 2009	6.303	6.348	6.280	6.335	115,557	+0.03(+0.51%)
Sep 16, 2009	6.303	6.321	6.266	6.303	77,637	+0.02(+0.36%)
Sep 15, 2009	6.294	6.307	6.276	6.280	102,826	+0.00(+0.07%)
Sep 14, 2009	6.353	6.358	6.262	6.276	122,465	-0.08(-1.22%)
Sep 11, 2009	6.339	6.367	6.335	6.353	34,711	-0.01(-0.21%)
Sep 10, 2009	6.376	6.386	6.330	6.367	117,999	-0.01(-0.21%)
Sep 09, 2009	6.353	6.449	6.353	6.380	81,441	+0.01(+0.21%)
Sep 08, 2009	6.435	6.435	6.344	6.367	114,150	+0.01(+0.14%)
Sep 04, 2009	6.394	6.398	6.307	6.358	61,711	+0.03(+0.50%)
Sep 03, 2009	6.326	6.417	6.326	6.326	45,561	+0.00(+0.00%)
Sep 02, 2009	6.330	6.353	6.294	6.326	101,919	-0.01(-0.14%)
Sep 01, 2009	6.239	6.335	6.221	6.335	98,810	+0.10(+1.61%)
Aug 31, 2009	6.253	6.266	6.157	6.235	140,546	-0.05(-0.76%)
Aug 28, 2009	6.371	6.371	6.271	6.282	121,848	+0.02(+0.25%)
Aug 27, 2009	6.317	6.376	6.266	6.266	116,627	-0.06(-1.01%)
Aug 26, 2009	6.271	6.330	6.248	6.330	115,854	+0.10(+1.53%)
Aug 25, 2009	6.289	6.294	6.216	6.235	119,422	-0.04(-0.58%)
Aug 24, 2009	6.280	6.285	6.221	6.271	58,272	+0.08(+1.25%)
Aug 21, 2009	6.162	6.194	6.157	6.194	54,359	+0.05(+0.89%)
Aug 20, 2009	6.189	6.198	6.130	6.139	75,292	-0.03(-0.44%)
Aug 19, 2009	6.294	6.303	6.162	6.166	85,239	-0.12(-1.96%)
Aug 18, 2009	6.184	6.294	6.148	6.289	110,136	+0.16(+2.60%)
Aug 17, 2009	6.052	6.184	6.052	6.130	104,929	-0.02(-0.30%)
Aug 14, 2009	6.048	6.169	6.048	6.148	81,735	+0.04(+0.65%)
Aug 13, 2009	6.071	6.175	6.071	6.108	115,105	+0.01(+0.17%)
Aug 12, 2009	6.189	6.189	6.093	6.098	89,611	-0.09(-1.47%)
Aug 11, 2009	6.162	6.225	6.134	6.189	59,658	+0.06(+0.95%)
Aug 10, 2009	6.098	6.194	6.011	6.131	183,123	+0.07(+1.22%)
Aug 07, 2009	6.084	6.084	6.011	6.057	68,639	+0.00(+0.00%)
Aug 06, 2009	6.089	6.098	6.016	6.057	44,050	-0.04(-0.67%)
Aug 05, 2009	6.048	6.175	6.039	6.098	62,616	+0.06(+0.98%)
Aug 04, 2009	6.080	6.194	5.998	6.039	73,665	-0.05(-0.82%)
Aug 03, 2009	6.148	6.184	6.039	6.089	99,565	-0.04(-0.59%)
Jul 31, 2009	6.048	6.125	6.039	6.125	77,185	+0.11(+1.82%)
Jul 30, 2009	5.993	6.016	5.984	6.016	81,395	+0.00(+0.00%)
Jul 29, 2009	5.989	6.016	5.948	6.016	89,258	+0.06(+0.99%)
Jul 28, 2009	6.034	6.034	5.943	5.957	98,933	-0.05(-0.91%)
Jul 27, 2009	6.018	6.030	5.975	6.011	94,745	-0.00(-0.08%)
Jul 24, 2009	5.984	6.016	5.961	6.016	32,900	+0.05(+0.76%)
Jul 23, 2009	5.961	5.993	5.948	5.970	60,301	+0.05(+0.85%)
Jul 22, 2009	5.843	5.920	5.843	5.920	75,984	+0.05(+0.78%)
Jul 21, 2009	5.843	5.875	5.816	5.875	30,192	+0.10(+1.65%)
Jul 20, 2009	5.765	5.797	5.734	5.779	54,867	+0.00(+0.00%)
Jul 17, 2009	5.838	5.838	5.734	5.779	86,647	-0.03(-0.55%)
Jul 16, 2009	5.911	5.911	5.734	5.811	182,350	-0.06(-1.09%)
Jul 15, 2009	5.961	5.980	5.875	5.875	129,105	-0.09(-1.49%)
Jul 14, 2009	5.847	5.966	5.847	5.963	69,089	+0.11(+1.90%)
Jul 13, 2009	5.980	6.052	5.850	5.852	101,109	-0.11(-1.83%)
Jul 10, 2009	5.920	6.034	5.920	5.961	54,478	-0.07(-1.13%)
Jul 09, 2009	5.920	6.030	5.902	6.030	79,737	+0.11(+1.85%)
Jul 08, 2009	5.829	5.920	5.829	5.920	48,556	+0.05(+0.78%)
Jul 07, 2009	5.793	5.911	5.775	5.875	56,957	+0.09(+1.61%)
Jul 06, 2009	5.711	5.829	5.684	5.782	41,676	+0.09(+1.57%)
Jul 02, 2009	5.656	5.701	5.579	5.693	94,040	+0.03(+0.48%)
Jul 01, 2009	5.870	5.870	5.624	5.665	196,939	-0.09(-1.58%)
Jun 30, 2009	5.729	5.816	5.720	5.756	73,437	+0.03(+0.48%)
Jun 29, 2009	5.765	5.770	5.693	5.729	71,390	+0.00(+0.00%)
Jun 26, 2009	5.715	5.770	5.702	5.729	82,459	-0.01(-0.16%)
Jun 25, 2009	5.728	5.788	5.720	5.738	43,367	+0.06(+1.12%)
Jun 24, 2009	5.597	5.697	5.597	5.674	68,474	+0.05(+0.89%)
Jun 23, 2009	5.620	5.624	5.556	5.624	54,902	+0.05(+0.98%)
Jun 22, 2009	5.907	5.916	5.561	5.570	118,959	-0.26(-4.53%)
Jun 19, 2009	5.734	5.861	5.734	5.834	93,234	+0.10(+1.75%)
Jun 18, 2009	5.697	5.734	5.670	5.734	63,514	+0.10(+1.70%)
Jun 17, 2009	5.624	5.674	5.583	5.638	86,722	+0.04(+0.73%)
Jun 16, 2009	5.497	5.612	5.488	5.597	54,783	+0.10(+1.82%)
Jun 15, 2009	5.542	5.579	5.483	5.497	78,006	-0.09(-1.55%)
Jun 12, 2009	5.784	5.785	5.501	5.583	153,730	-0.20(-3.54%)
Jun 11, 2009	5.852	5.871	5.783	5.788	53,624	-0.07(-1.17%)
Jun 10, 2009	5.939	5.957	5.802	5.857	166,338	-0.10(-1.76%)
Jun 09, 2009	6.025	6.189	5.948	5.961	198,250	-0.05(-0.76%)
Jun 08, 2009	5.993	6.075	5.975	6.007	54,502	-0.03(-0.45%)
Jun 05, 2009	5.989	6.043	5.966	6.034	59,921	+0.02(+0.38%)
Jun 04, 2009	5.993	6.011	5.966	6.011	63,881	+0.03(+0.53%)
Jun 03, 2009	5.984	6.084	5.964	5.980	62,791	-0.02(-0.38%)
Jun 02, 2009	5.943	6.043	5.934	6.002	117,525	+0.07(+1.15%)
Jun 01, 2009	6.016	6.016	5.888	5.934	129,826	+0.00(+0.00%)
May 29, 2009	5.980	5.980	5.898	5.934	61,566	-0.00(-0.08%)
May 28, 2009	5.952	5.961	5.888	5.939	88,333	-0.01(-0.23%)
May 27, 2009	6.002	6.016	5.930	5.952	80,336	-0.03(-0.53%)
May 26, 2009	5.966	6.016	5.929	5.984	78,966	-0.03(-0.45%)
May 22, 2009	5.952	6.011	5.952	6.011	56,474	+0.09(+1.59%)
May 21, 2009	5.934	6.016	5.888	5.917	95,123	+0.00(+0.02%)
May 20, 2009	5.857	5.916	5.821	5.916	83,454	+0.15(+2.53%)
May 19, 2009	5.816	5.852	5.765	5.770	99,172	+0.00(+0.00%)
May 18, 2009	5.806	5.866	5.761	5.770	99,288	+0.02(+0.40%)
May 15, 2009	5.870	5.920	5.747	5.747	129,595	-0.05(-0.79%)
May 14, 2009	5.825	5.866	5.697	5.793	83,568	-0.08(-1.32%)
May 13, 2009	5.911	5.957	5.829	5.870	73,085	-0.05(-0.92%)
May 12, 2009	5.907	6.002	5.884	5.925	54,599	+0.00(+0.08%)
May 11, 2009	5.939	5.948	5.884	5.920	65,016	+0.02(+0.31%)
May 08, 2009	5.925	6.011	5.884	5.902	150,447	+0.06(+1.09%)
May 07, 2009	5.898	5.939	5.806	5.838	103,315	+0.05(+0.94%)
May 06, 2009	5.784	5.816	5.706	5.784	132,906	+0.04(+0.63%)
May 05, 2009	5.697	5.747	5.611	5.747	121,545	+0.03(+0.56%)
May 04, 2009	5.847	5.870	5.711	5.715	164,120	-0.09(-1.57%)
May 01, 2009	5.879	5.902	5.788	5.806	74,304	-0.07(-1.16%)
Apr 30, 2009	5.825	5.875	5.797	5.875	163,134	+0.07(+1.26%)
Apr 29, 2009	5.847	5.847	5.738	5.802	101,926	+0.01(+0.24%)
Apr 28, 2009	5.743	5.866	5.743	5.788	63,799	+0.03(+0.55%)
Apr 27, 2009	5.770	5.870	5.693	5.756	111,726	-0.05(-0.86%)
Apr 24, 2009	5.870	5.875	5.743	5.806	117,876	-0.05(-0.78%)
Apr 23, 2009	5.602	5.852	5.602	5.852	249,369	+0.25(+4.47%)
Apr 22, 2009	5.583	5.602	5.570	5.602	95,825	+0.02(+0.41%)
Apr 21, 2009	5.570	5.592	5.565	5.579	38,523	+0.00(+0.08%)
Apr 20, 2009	5.510	5.574	5.510	5.574	60,839	+0.04(+0.66%)
Apr 17, 2009	5.538	5.579	5.538	5.538	64,994	-0.04(-0.73%)
Apr 16, 2009	5.574	5.638	5.510	5.579	51,140	+0.09(+1.66%)
Apr 15, 2009	5.479	5.602	5.428	5.488	120,985	+0.08(+1.52%)
Apr 14, 2009	5.356	5.445	5.351	5.406	81,531	-0.02(-0.42%)
Apr 13, 2009	5.428	5.442	5.365	5.428	40,688	-0.07(-1.24%)
Apr 09, 2009	5.574	5.574	5.442	5.497	56,384	-0.04(-0.66%)
Apr 08, 2009	5.456	5.579	5.456	5.533	77,196	+0.05(+1.00%)
Apr 07, 2009	5.419	5.551	5.419	5.479	48,938	+0.06(+1.09%)
Apr 06, 2009	5.378	5.456	5.378	5.419	62,596	-0.08(-1.41%)
Apr 03, 2009	5.456	5.501	5.438	5.497	50,787	+0.04(+0.75%)
Apr 02, 2009	5.433	5.460	5.410	5.456	91,754	+0.11(+2.13%)
Apr 01, 2009	5.315	5.415	5.265	5.342	95,334	+0.09(+1.73%)
Mar 31, 2009	5.228	5.269	5.164	5.251	37,129	+0.01(+0.26%)
Mar 30, 2009	5.342	5.359	5.219	5.237	100,505	-0.17(-3.12%)
Mar 26, 2009	5.301	5.406	5.265	5.406	53,696	+0.12(+2.24%)
Mar 25, 2009	5.255	5.301	5.233	5.287	77,310	+0.04(+0.69%)
Mar 24, 2009	5.151	5.283	5.135	5.251	127,189	+0.13(+2.58%)
Mar 23, 2009	5.169	5.169	5.119	5.119	74,462	-0.00(-0.09%)
Mar 20, 2009	5.237	5.237	5.123	5.123	91,274	-0.03(-0.53%)
Mar 19, 2009	5.233	5.255	5.146	5.151	96,219	-0.04(-0.79%)
Mar 18, 2009	5.069	5.237	5.060	5.192	86,315	+0.05(+0.97%)
Mar 17, 2009	5.205	5.205	5.128	5.142	64,983	-0.11(-2.17%)
Mar 16, 2009	5.237	5.255	5.210	5.255	48,521	+0.02(+0.42%)
Mar 13, 2009	5.237	5.237	5.178	5.234	0	+0.04(+0.72%)
Mar 12, 2009	5.214	5.228	5.123	5.196	528,681	-0.04(-0.78%)
Mar 11, 2009	5.237	5.296	5.105	5.237	1,302,913	+0.00(+0.00%)
Mar 10, 2009	5.142	5.237	5.055	5.237	1,902,464	+0.15(+2.95%)
Mar 09, 2009	5.214	5.260	5.078	5.087	2,603,801	-0.14(-2.73%)
Mar 06, 2009	5.283	5.283	5.142	5.230	0	+0.02(+0.40%)
Mar 05, 2009	5.228	5.237	5.187	5.209	56,252	-0.01(-0.28%)
Mar 04, 2009	5.114	5.246	5.087	5.224	203,696	+0.01(+0.26%)
Mar 02, 2009	5.328	5.456	5.210	5.210	304,746	-0.03(-0.52%)
Feb 27, 2009	5.205	5.319	5.151	5.237	0	+0.05(+0.88%)
Feb 26, 2009	5.151	5.274	5.151	5.192	131,308	+0.03(+0.53%)
Feb 25, 2009	5.151	5.214	5.132	5.164	108,871	-0.03(-0.61%)
Feb 24, 2009	5.173	5.196	5.006	5.196	201,498	+0.10(+1.87%)
Feb 23, 2009	5.237	5.324	5.096	5.101	74,111	-0.17(-3.28%)
Feb 20, 2009	5.356	5.359	5.119	5.274	179,599	-0.07(-1.36%)
Feb 19, 2009	5.556	5.570	5.319	5.346	123,721	-0.10(-1.84%)
Feb 18, 2009	5.565	5.579	5.325	5.447	113,581	-0.01(-0.17%)
Feb 17, 2009	5.611	5.652	5.456	5.456	100,446	-0.25(-4.31%)
Feb 13, 2009	5.688	5.734	5.624	5.702	97,745	+0.08(+1.46%)
Feb 12, 2009	5.538	5.620	5.538	5.620	89,686	+0.09(+1.56%)
Feb 11, 2009	5.456	5.565	5.456	5.533	121,728	+0.02(+0.33%)
Feb 10, 2009	5.510	5.520	5.451	5.515	72,629	+0.00(+0.08%)
Feb 09, 2009	5.551	5.551	5.465	5.510	94,181	-0.02(-0.33%)
Feb 06, 2009	5.597	5.661	5.506	5.529	101,559	+0.02(+0.33%)
Feb 05, 2009	5.579	5.579	5.488	5.510	89,212	+0.00(+0.00%)
Feb 04, 2009	5.561	5.561	5.497	5.510	90,457	-0.05(-0.90%)
Feb 03, 2009	5.428	5.633	5.428	5.561	121,291	+0.14(+2.61%)
Feb 02, 2009	5.465	5.510	5.392	5.419	81,008	+0.01(+0.17%)
Jan 30, 2009	5.419	5.419	5.383	5.410	0	+0.00(+0.08%)
Jan 29, 2009	5.401	5.447	5.378	5.406	60,020	+0.05(+0.85%)
Jan 28, 2009	5.392	5.460	5.346	5.360	120,280	+0.03(+0.60%)
Jan 27, 2009	5.392	5.404	5.324	5.328	89,688	-0.06(-1.18%)
Jan 26, 2009	5.337	5.406	5.324	5.392	67,054	+0.05(+1.02%)
Jan 23, 2009	5.360	5.469	5.310	5.337	75,848	+0.02(+0.38%)
Jan 22, 2009	5.360	5.360	5.283	5.317	82,293	-0.02(-0.46%)
Jan 21, 2009	5.328	5.387	5.306	5.342	125,478	-0.01(-0.17%)
Jan 20, 2009	5.346	5.419	5.306	5.351	94,875	-0.01(-0.17%)
Jan 16, 2009	5.292	5.574	5.292	5.360	100,380	+0.09(+1.64%)
Jan 15, 2009	5.333	5.333	5.224	5.274	120,289	-0.11(-2.03%)
Jan 14, 2009	5.438	5.465	5.233	5.383	183,143	-0.15(-2.72%)
Jan 13, 2009	5.533	5.811	5.510	5.533	152,386	-0.01(-0.25%)
Jan 12, 2009	5.315	5.570	5.283	5.547	223,682	+0.24(+4.46%)
Jan 09, 2009	5.242	5.342	5.219	5.310	145,508	+0.09(+1.75%)
Jan 08, 2009	5.374	5.415	5.219	5.219	109,293	-0.06(-1.21%)
Jan 07, 2009	5.265	5.328	5.192	5.283	63,189	-0.02(-0.34%)
Jan 06, 2009	5.365	5.369	5.269	5.301	124,062	+0.05(+1.02%)
Jan 05, 2009	4.909	5.247	4.909	5.247	149,200	+0.28(+5.71%)
Jan 02, 2009	4.786	4.964	4.786	4.964	0	+0.14(+2.93%)