BlackRock MuniHoldings Investment Quality Fund (NY: MFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	9.893	9.852	9.852	9.852	130,310	-0.01(-0.14%)
Dec 30, 2014	9.831	9.865	9.803	9.865	133,232	+0.04(+0.42%)
Dec 29, 2014	9.790	9.831	9.790	9.824	183,385	+0.03(+0.35%)
Dec 26, 2014	9.776	9.796	9.761	9.790	44,421	+0.03(+0.35%)
Dec 24, 2014	9.783	9.755	9.755	9.755	51,892	-0.03(-0.28%)
Dec 23, 2014	9.831	9.831	9.748	9.783	296,521	+0.06(+0.57%)
Dec 22, 2014	9.748	9.762	9.693	9.727	167,813	-0.01(-0.07%)
Dec 19, 2014	9.776	9.776	9.721	9.734	118,199	-0.01(-0.14%)
Dec 18, 2014	9.741	9.762	9.686	9.748	154,754	+0.01(+0.14%)
Dec 17, 2014	9.714	9.737	9.693	9.734	88,216	+0.01(+0.07%)
Dec 16, 2014	9.693	9.748	9.693	9.727	75,842	+0.05(+0.50%)
Dec 15, 2014	9.727	9.734	9.679	9.679	101,169	-0.04(-0.43%)
Dec 12, 2014	9.672	9.721	9.665	9.721	184,836	+0.03(+0.28%)
Dec 11, 2014	9.748	9.748	9.693	9.693	76,752	-0.05(-0.50%)
Dec 10, 2014	9.721	9.769	9.721	9.741	80,973	+0.01(+0.08%)
Dec 09, 2014	9.665	9.733	9.665	9.733	121,483	+0.02(+0.21%)
Dec 08, 2014	9.733	9.734	9.672	9.713	177,009	-0.02(-0.21%)
Dec 05, 2014	9.733	9.740	9.678	9.733	141,792	-0.01(-0.14%)
Dec 04, 2014	9.699	9.747	9.692	9.747	105,638	+0.05(+0.50%)
Dec 03, 2014	9.665	9.713	9.651	9.699	130,103	+0.06(+0.64%)
Dec 02, 2014	9.596	9.651	9.596	9.637	148,608	+0.05(+0.50%)
Dec 01, 2014	9.630	9.637	9.575	9.589	87,786	-0.03(-0.36%)
Nov 28, 2014	9.589	9.651	9.575	9.624	107,681	+0.05(+0.50%)
Nov 26, 2014	9.575	9.575	9.575	9.575	116,984	+0.03(+0.36%)
Nov 25, 2014	9.603	9.603	9.541	9.541	131,783	-0.04(-0.43%)
Nov 24, 2014	9.610	9.610	9.548	9.582	225,737	-0.03(-0.29%)
Nov 21, 2014	9.665	9.685	9.610	9.610	289,863	-0.06(-0.64%)
Nov 20, 2014	9.733	9.747	9.672	9.672	151,735	-0.05(-0.49%)
Nov 19, 2014	9.733	9.754	9.699	9.720	199,531	-0.03(-0.35%)
Nov 18, 2014	9.713	9.766	9.706	9.754	102,452	+0.04(+0.42%)
Nov 17, 2014	9.768	9.775	9.713	9.713	104,555	-0.05(-0.56%)
Nov 14, 2014	9.733	9.775	9.733	9.768	101,453	+0.04(+0.42%)
Nov 13, 2014	9.761	9.783	9.713	9.726	107,008	-0.00(-0.01%)
Nov 12, 2014	9.761	9.761	9.720	9.727	85,624	-0.02(-0.19%)
Nov 11, 2014	9.705	9.746	9.678	9.746	65,574	+0.05(+0.49%)
Nov 10, 2014	9.678	9.712	9.678	9.698	63,974	+0.02(+0.21%)
Nov 07, 2014	9.657	9.685	9.637	9.678	174,645	+0.03(+0.35%)
Nov 06, 2014	9.623	9.664	9.623	9.644	121,833	+0.02(+0.21%)
Nov 05, 2014	9.616	9.630	9.582	9.623	70,127	-0.01(-0.07%)
Nov 04, 2014	9.589	9.630	9.568	9.630	72,944	+0.03(+0.28%)
Nov 03, 2014	9.616	9.623	9.575	9.603	87,362	+0.02(+0.21%)
Oct 31, 2014	9.698	9.698	9.562	9.582	182,122	-0.07(-0.71%)
Oct 30, 2014	9.691	9.691	9.609	9.650	89,638	-0.01(-0.14%)
Oct 29, 2014	9.657	9.671	9.644	9.664	76,834	+0.02(+0.21%)
Oct 28, 2014	9.630	9.657	9.603	9.644	94,379	+0.01(+0.07%)
Oct 27, 2014	9.609	9.652	9.596	9.637	109,572	+0.01(+0.07%)
Oct 24, 2014	9.527	9.664	9.527	9.630	138,410	+0.08(+0.86%)
Oct 23, 2014	9.630	9.630	9.548	9.548	134,082	-0.04(-0.43%)
Oct 22, 2014	9.671	9.671	9.589	9.589	97,693	-0.05(-0.50%)
Oct 21, 2014	9.644	9.644	9.596	9.637	79,774	-0.03(-0.28%)
Oct 20, 2014	9.712	9.739	9.637	9.664	150,977	+0.00(+0.00%)
Oct 17, 2014	9.685	9.698	9.637	9.664	124,284	+0.03(+0.28%)
Oct 16, 2014	9.603	9.644	9.589	9.637	119,372	+0.05(+0.57%)
Oct 15, 2014	9.562	9.628	9.541	9.582	161,457	+0.05(+0.57%)
Oct 14, 2014	9.480	9.562	9.480	9.527	197,241	+0.07(+0.72%)
Oct 13, 2014	9.507	9.507	9.459	9.459	86,496	-0.01(-0.14%)
Oct 10, 2014	9.514	9.527	9.466	9.473	79,284	-0.02(-0.21%)
Oct 09, 2014	9.547	9.560	9.492	9.492	91,346	-0.04(-0.43%)
Oct 08, 2014	9.513	9.540	9.499	9.533	105,766	+0.05(+0.50%)
Oct 07, 2014	9.465	9.506	9.465	9.486	133,715	+0.06(+0.65%)
Oct 06, 2014	9.438	9.472	9.418	9.424	148,100	+0.01(+0.07%)
Oct 03, 2014	9.438	9.445	9.390	9.418	125,639	+0.00(+0.00%)
Oct 02, 2014	9.492	9.492	9.411	9.418	218,129	-0.06(-0.65%)
Oct 01, 2014	9.445	9.492	9.431	9.479	115,117	+0.03(+0.36%)
Sep 30, 2014	9.411	9.445	9.404	9.445	242,893	+0.03(+0.36%)
Sep 29, 2014	9.363	9.418	9.363	9.411	160,118	+0.05(+0.58%)
Sep 26, 2014	9.377	9.383	9.329	9.356	79,037	-0.01(-0.15%)
Sep 25, 2014	9.363	9.377	9.316	9.370	94,554	+0.03(+0.27%)
Sep 24, 2014	9.363	9.363	9.343	9.345	50,507	+0.00(+0.02%)
Sep 23, 2014	9.390	9.390	9.316	9.343	73,778	-0.03(-0.36%)
Sep 22, 2014	9.384	9.390	9.336	9.377	64,119	-0.01(-0.14%)
Sep 19, 2014	9.336	9.390	9.295	9.390	174,155	+0.10(+1.10%)
Sep 18, 2014	9.322	9.343	9.288	9.288	75,865	-0.03(-0.36%)
Sep 17, 2014	9.295	9.336	9.295	9.322	100,144	+0.05(+0.59%)
Sep 16, 2014	9.288	9.309	9.261	9.268	98,674	-0.04(-0.44%)
Sep 15, 2014	9.350	9.356	9.288	9.309	65,996	-0.02(-0.22%)
Sep 12, 2014	9.384	9.384	9.309	9.329	124,126	-0.07(-0.79%)
Sep 11, 2014	9.411	9.418	9.390	9.404	48,388	+0.03(+0.30%)
Sep 10, 2014	9.389	9.410	9.369	9.376	190,208	-0.03(-0.29%)
Sep 09, 2014	9.403	9.403	9.355	9.403	84,831	+0.00(+0.00%)
Sep 08, 2014	9.349	9.403	9.349	9.403	137,666	+0.03(+0.29%)
Sep 05, 2014	9.389	9.396	9.389	9.376	112,853	+0.01(+0.07%)
Sep 04, 2014	9.410	9.410	9.355	9.369	111,230	-0.04(-0.43%)
Sep 03, 2014	9.416	9.416	9.376	9.410	117,533	+0.01(+0.07%)
Sep 02, 2014	9.389	9.410	9.383	9.403	105,258	-0.01(-0.07%)
Aug 29, 2014	9.396	9.410	9.410	9.410	209,327	+0.01(+0.14%)
Aug 28, 2014	9.389	9.396	9.349	9.396	104,153	+0.03(+0.29%)
Aug 27, 2014	9.355	9.369	9.355	9.369	115,178	+0.04(+0.43%)
Aug 26, 2014	9.295	9.342	9.274	9.328	132,200	+0.04(+0.44%)
Aug 25, 2014	9.295	9.295	9.268	9.288	133,689	+0.02(+0.22%)
Aug 22, 2014	9.315	9.322	9.268	9.268	188,237	-0.03(-0.29%)
Aug 21, 2014	9.355	9.362	9.295	9.295	136,679	-0.03(-0.36%)
Aug 20, 2014	9.383	9.362	9.328	9.328	98,542	-0.03(-0.36%)
Aug 19, 2014	9.362	9.382	9.349	9.362	104,685	+0.01(+0.07%)
Aug 18, 2014	9.328	9.396	9.322	9.355	206,523	+0.00(+0.00%)
Aug 15, 2014	9.362	9.362	9.324	9.355	109,749	+0.03(+0.29%)
Aug 14, 2014	9.301	9.328	9.281	9.328	118,751	+0.06(+0.66%)
Aug 13, 2014	9.254	9.274	9.247	9.268	98,184	+0.01(+0.16%)
Aug 12, 2014	9.314	9.314	9.206	9.253	143,518	-0.04(-0.43%)
Aug 11, 2014	9.287	9.307	9.240	9.293	225,661	+0.03(+0.36%)
Aug 08, 2014	9.233	9.280	9.213	9.260	164,780	+0.03(+0.36%)
Aug 07, 2014	9.092	9.226	9.092	9.226	251,746	+0.12(+1.33%)
Aug 06, 2014	9.078	9.105	9.045	9.105	129,327	+0.05(+0.52%)
Aug 05, 2014	9.078	9.078	9.038	9.058	38,088	-0.02(-0.22%)
Aug 04, 2014	9.105	9.132	9.058	9.078	91,105	-0.03(-0.37%)
Aug 01, 2014	9.139	9.139	9.098	9.112	78,749	+0.01(+0.15%)
Jul 31, 2014	9.125	9.146	9.078	9.098	114,342	-0.05(-0.51%)
Jul 30, 2014	9.193	9.199	9.146	9.146	153,400	-0.08(-0.87%)
Jul 29, 2014	9.219	9.240	9.213	9.226	78,524	+0.03(+0.29%)
Jul 28, 2014	9.233	9.233	9.199	9.199	51,579	-0.01(-0.15%)
Jul 25, 2014	9.233	9.273	9.186	9.213	178,598	+0.03(+0.29%)
Jul 24, 2014	9.213	9.219	9.179	9.186	144,541	-0.04(-0.44%)
Jul 23, 2014	9.226	9.233	9.199	9.226	79,794	+0.03(+0.37%)
Jul 22, 2014	9.186	9.193	9.159	9.193	126,264	+0.02(+0.22%)
Jul 21, 2014	9.166	9.205	9.166	9.172	161,214	+0.03(+0.29%)
Jul 18, 2014	9.159	9.166	9.125	9.146	73,150	+0.01(+0.15%)
Jul 17, 2014	9.132	9.172	9.112	9.132	125,406	+0.01(+0.07%)
Jul 16, 2014	9.119	9.132	9.105	9.125	92,610	+0.01(+0.07%)
Jul 15, 2014	9.139	9.139	9.102	9.119	78,676	-0.01(-0.07%)
Jul 14, 2014	9.179	9.179	9.119	9.125	64,638	-0.03(-0.29%)
Jul 11, 2014	9.146	9.172	9.125	9.152	73,800	+0.04(+0.45%)
Jul 10, 2014	9.158	9.164	9.097	9.111	152,085	+0.00(+0.00%)
Jul 09, 2014	9.138	9.144	9.064	9.111	173,568	+0.01(+0.07%)
Jul 08, 2014	9.118	9.144	9.097	9.104	104,061	+0.02(+0.22%)
Jul 07, 2014	9.017	9.124	8.990	9.084	262,785	+0.09(+0.97%)
Jul 03, 2014	9.131	8.997	8.997	8.997	284,034	-0.14(-1.54%)
Jul 02, 2014	9.258	9.258	9.131	9.138	186,511	-0.12(-1.30%)
Jul 01, 2014	9.271	9.291	9.225	9.258	122,553	-0.03(-0.29%)
Jun 30, 2014	9.338	9.338	9.271	9.285	91,148	-0.04(-0.43%)
Jun 27, 2014	9.251	9.325	9.238	9.325	242,620	+0.07(+0.80%)
Jun 26, 2014	9.258	9.258	9.238	9.251	128,761	-0.01(-0.07%)
Jun 25, 2014	9.238	9.258	9.218	9.258	115,605	+0.06(+0.65%)
Jun 24, 2014	9.198	9.205	9.178	9.198	88,058	+0.01(+0.15%)
Jun 23, 2014	9.191	9.218	9.184	9.184	97,757	+0.00(+0.00%)
Jun 20, 2014	9.205	9.211	9.184	9.184	111,003	+0.02(+0.22%)
Jun 19, 2014	9.225	9.225	9.164	9.164	74,409	-0.02(-0.22%)
Jun 18, 2014	9.218	9.225	9.176	9.184	137,430	-0.03(-0.29%)
Jun 17, 2014	9.265	9.265	9.205	9.211	113,564	-0.04(-0.43%)
Jun 16, 2014	9.278	9.278	9.245	9.251	83,749	-0.01(-0.14%)
Jun 13, 2014	9.291	9.291	9.238	9.265	79,715	-0.01(-0.07%)
Jun 12, 2014	9.291	9.291	9.251	9.271	153,209	+0.01(+0.08%)
Jun 11, 2014	9.257	9.270	9.257	9.264	107,201	+0.02(+0.22%)
Jun 10, 2014	9.230	9.250	9.224	9.244	128,833	+0.04(+0.43%)
Jun 06, 2014	9.204	9.230	9.184	9.204	74,397	+0.03(+0.29%)
Jun 05, 2014	9.117	9.184	9.111	9.177	110,101	+0.05(+0.58%)
Jun 04, 2014	9.257	9.277	9.124	9.124	313,977	-0.15(-1.58%)
Jun 03, 2014	9.304	9.304	9.237	9.270	162,628	-0.03(-0.29%)
Jun 02, 2014	9.344	9.350	9.277	9.297	146,628	-0.06(-0.64%)
May 30, 2014	9.397	9.403	9.344	9.357	63,094	-0.05(-0.57%)
May 29, 2014	9.384	9.410	9.384	9.410	119,385	+0.01(+0.14%)
May 28, 2014	9.357	9.397	9.357	9.397	206,959	+0.06(+0.64%)
May 27, 2014	9.377	9.377	9.337	9.337	105,062	-0.03(-0.28%)
May 23, 2014	9.357	9.364	9.364	9.364	101,427	+0.05(+0.49%)
May 22, 2014	9.350	9.350	9.304	9.318	63,950	-0.01(-0.13%)
May 21, 2014	9.344	9.350	9.310	9.330	82,968	-0.01(-0.14%)
May 20, 2014	9.344	9.350	9.317	9.344	56,701	+0.02(+0.21%)
May 19, 2014	9.317	9.344	9.317	9.324	38,677	+0.01(+0.14%)
May 16, 2014	9.350	9.356	9.297	9.310	115,665	+0.00(+0.00%)
May 15, 2014	9.297	9.337	9.264	9.310	189,281	+0.06(+0.65%)
May 14, 2014	9.230	9.277	9.224	9.250	177,835	+0.03(+0.29%)
May 13, 2014	9.217	9.244	9.210	9.224	166,346	-0.02(-0.21%)
May 12, 2014	9.216	9.249	9.216	9.243	75,313	+0.02(+0.22%)
May 09, 2014	9.243	9.249	9.216	9.223	86,275	-0.03(-0.36%)
May 08, 2014	9.236	9.256	9.210	9.256	75,127	+0.02(+0.22%)
May 07, 2014	9.177	9.236	9.177	9.236	110,951	+0.03(+0.29%)
May 06, 2014	9.143	9.210	9.137	9.210	117,318	+0.05(+0.51%)
May 05, 2014	9.150	9.183	9.137	9.163	119,302	+0.01(+0.07%)
May 02, 2014	9.110	9.243	9.090	9.157	421,771	+0.01(+0.07%)
May 01, 2014	9.084	9.190	9.078	9.150	176,678	+0.09(+0.95%)
Apr 30, 2014	9.051	9.071	9.024	9.064	98,091	+0.03(+0.37%)
Apr 29, 2014	9.064	9.064	9.018	9.031	151,725	-0.04(-0.44%)
Apr 28, 2014	9.117	9.143	9.071	9.071	121,449	-0.03(-0.29%)
Apr 25, 2014	9.071	9.104	9.071	9.097	99,512	+0.03(+0.29%)
Apr 24, 2014	9.031	9.071	9.004	9.071	173,831	+0.05(+0.59%)
Apr 23, 2014	8.971	9.018	8.965	9.018	190,698	+0.06(+0.67%)
Apr 22, 2014	8.938	8.958	8.912	8.958	111,219	+0.02(+0.22%)
Apr 21, 2014	8.905	8.938	8.898	8.938	101,157	+0.05(+0.60%)
Apr 17, 2014	8.905	8.885	8.885	8.885	101,648	+0.00(+0.00%)
Apr 16, 2014	8.925	8.938	8.879	8.885	184,864	-0.03(-0.30%)
Apr 15, 2014	8.885	8.918	8.872	8.912	97,290	+0.01(+0.15%)
Apr 14, 2014	8.892	8.898	8.865	8.898	156,675	+0.00(+0.00%)
Apr 11, 2014	8.879	8.898	8.859	8.898	107,805	+0.05(+0.61%)
Apr 10, 2014	8.851	8.858	8.812	8.845	106,548	+0.03(+0.37%)
Apr 09, 2014	8.858	8.858	8.812	8.812	155,502	-0.05(-0.52%)
Apr 08, 2014	8.825	8.858	8.812	8.858	196,533	+0.01(+0.15%)
Apr 07, 2014	8.845	8.845	8.812	8.845	95,360	+0.01(+0.07%)
Apr 04, 2014	8.864	8.864	8.798	8.838	129,185	+0.03(+0.37%)
Apr 03, 2014	8.785	8.818	8.772	8.805	144,391	+0.05(+0.53%)
Apr 02, 2014	8.759	8.785	8.746	8.759	140,045	-0.02(-0.22%)
Apr 01, 2014	8.831	8.831	8.746	8.779	227,496	-0.05(-0.52%)
Mar 31, 2014	8.805	8.845	8.792	8.825	84,432	-0.02(-0.22%)
Mar 28, 2014	8.818	8.845	8.792	8.845	90,525	+0.03(+0.30%)
Mar 27, 2014	8.818	8.838	8.772	8.818	109,977	+0.03(+0.37%)
Mar 26, 2014	8.772	8.785	8.739	8.785	109,720	+0.04(+0.45%)
Mar 25, 2014	8.726	8.752	8.706	8.746	62,703	-0.01(-0.08%)
Mar 24, 2014	8.733	8.759	8.693	8.752	80,362	+0.05(+0.61%)
Mar 21, 2014	8.667	8.706	8.667	8.700	68,701	+0.07(+0.84%)
Mar 20, 2014	8.693	8.693	8.601	8.627	237,756	-0.08(-0.91%)
Mar 19, 2014	8.812	8.818	8.693	8.706	196,541	-0.10(-1.09%)
Mar 18, 2014	8.845	8.845	8.752	8.802	147,366	-0.02(-0.19%)
Mar 17, 2014	8.831	8.845	8.812	8.818	76,486	+0.01(+0.07%)
Mar 14, 2014	8.818	8.818	8.792	8.812	80,502	+0.00(+0.00%)
Mar 13, 2014	8.792	8.812	8.759	8.812	98,684	+0.02(+0.22%)
Mar 12, 2014	8.746	8.798	8.726	8.792	152,846	+0.06(+0.69%)
Mar 11, 2014	8.718	8.732	8.692	8.732	121,751	+0.03(+0.30%)
Mar 10, 2014	8.660	8.712	8.646	8.705	195,019	+0.07(+0.76%)
Mar 07, 2014	8.692	8.692	8.620	8.640	114,510	-0.08(-0.90%)
Mar 06, 2014	8.751	8.751	8.699	8.718	123,186	-0.05(-0.60%)
Mar 05, 2014	8.771	8.771	8.745	8.771	162,961	+0.01(+0.15%)
Mar 04, 2014	8.764	8.784	8.738	8.758	143,449	+0.02(+0.22%)
Mar 03, 2014	8.745	8.758	8.725	8.738	151,757	+0.00(+0.00%)
Feb 28, 2014	8.692	8.738	8.679	8.738	197,170	+0.05(+0.53%)
Feb 27, 2014	8.686	8.738	8.673	8.692	195,337	+0.01(+0.15%)
Feb 26, 2014	8.699	8.699	8.646	8.679	148,110	+0.01(+0.08%)
Feb 25, 2014	8.679	8.679	8.653	8.673	119,391	+0.01(+0.08%)
Feb 24, 2014	8.679	8.699	8.646	8.666	127,890	-0.03(-0.38%)
Feb 21, 2014	8.699	8.705	8.686	8.699	85,140	+0.02(+0.19%)
Feb 20, 2014	8.686	8.686	8.633	8.682	119,284	+0.00(+0.04%)
Feb 19, 2014	8.653	8.692	8.633	8.679	167,445	+0.02(+0.23%)
Feb 18, 2014	8.705	8.705	8.653	8.660	169,359	-0.02(-0.23%)
Feb 14, 2014	8.679	8.679	8.679	8.679	156,328	+0.02(+0.23%)
Feb 13, 2014	8.633	8.660	8.620	8.660	113,615	+0.01(+0.08%)
Feb 12, 2014	8.725	8.725	8.653	8.653	194,917	-0.04(-0.52%)
Feb 11, 2014	8.711	8.711	8.659	8.698	160,835	+0.00(+0.00%)
Feb 10, 2014	8.652	8.704	8.646	8.698	155,877	+0.03(+0.38%)
Feb 07, 2014	8.587	8.665	8.574	8.665	310,825	+0.07(+0.76%)
Feb 06, 2014	8.633	8.646	8.581	8.600	129,811	-0.01(-0.15%)
Feb 05, 2014	8.685	8.685	8.613	8.613	119,182	-0.07(-0.83%)
Feb 04, 2014	8.743	8.743	8.659	8.685	229,625	-0.03(-0.30%)
Feb 03, 2014	8.704	8.724	8.691	8.711	179,301	+0.04(+0.45%)
Jan 31, 2014	8.594	8.672	8.587	8.672	196,660	+0.07(+0.83%)
Jan 30, 2014	8.613	8.613	8.574	8.600	79,740	+0.01(+0.15%)
Jan 29, 2014	8.613	8.613	8.568	8.587	109,880	-0.04(-0.45%)
Jan 28, 2014	8.561	8.626	8.541	8.626	168,690	+0.09(+1.07%)
Jan 27, 2014	8.633	8.639	8.522	8.535	359,440	-0.10(-1.13%)
Jan 24, 2014	8.620	8.646	8.574	8.633	186,883	+0.01(+0.15%)
Jan 23, 2014	8.613	8.672	8.581	8.620	242,748	+0.01(+0.08%)
Jan 22, 2014	8.587	8.626	8.562	8.613	128,827	+0.01(+0.15%)
Jan 21, 2014	8.685	8.685	8.587	8.600	195,601	-0.04(-0.45%)
Jan 17, 2014	8.581	8.639	8.639	8.639	141,054	+0.09(+1.07%)
Jan 16, 2014	8.600	8.613	8.535	8.548	239,719	-0.03(-0.30%)
Jan 15, 2014	8.594	8.613	8.528	8.574	188,926	-0.02(-0.23%)
Jan 14, 2014	8.607	8.613	8.568	8.594	114,939	+0.00(+0.00%)
Jan 13, 2014	8.613	8.633	8.548	8.594	168,821	+0.01(+0.09%)
Jan 10, 2014	8.528	8.586	8.482	8.586	155,317	+0.11(+1.30%)
Jan 09, 2014	8.431	8.495	8.405	8.476	307,329	+0.05(+0.54%)
Jan 08, 2014	8.398	8.431	8.314	8.431	178,348	+0.06(+0.70%)
Jan 07, 2014	8.392	8.411	8.307	8.372	284,178	+0.08(+1.02%)
Jan 06, 2014	8.243	8.314	8.239	8.288	533,836	+0.06(+0.79%)
Jan 03, 2014	8.152	8.223	8.120	8.223	145,558	+0.06(+0.71%)