BlackRock MuniHoldings Quality Fund, Inc. (NY: MUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.019	7.035	6.956	7.014	43,615	+0.02(+0.23%)
Mar 30, 2010	7.040	7.040	6.972	6.998	22,375	-0.02(-0.30%)
Mar 29, 2010	6.956	7.040	6.951	7.019	50,422	+0.07(+1.06%)
Mar 26, 2010	6.972	6.998	6.909	6.946	105,493	-0.03(-0.38%)
Mar 25, 2010	7.072	7.088	6.972	6.972	93,030	-0.05(-0.67%)
Mar 24, 2010	7.004	7.025	6.988	7.019	59,532	+0.04(+0.60%)
Mar 23, 2010	6.888	7.072	6.793	6.977	168,597	+0.06(+0.91%)
Mar 22, 2010	6.877	6.914	6.869	6.914	62,858	+0.04(+0.54%)
Mar 19, 2010	6.835	6.877	6.830	6.877	44,311	+0.07(+1.00%)
Mar 18, 2010	6.814	6.814	6.793	6.809	35,981	+0.02(+0.23%)
Mar 17, 2010	6.867	6.867	6.793	6.793	63,237	-0.04(-0.62%)
Mar 16, 2010	6.835	6.835	6.808	6.835	29,986	+0.03(+0.39%)
Mar 15, 2010	6.830	6.830	6.809	6.809	35,747	-0.02(-0.31%)
Mar 12, 2010	6.872	6.893	6.799	6.830	89,821	-0.04(-0.54%)
Mar 11, 2010	6.862	6.867	6.835	6.867	53,870	+0.04(+0.57%)
Mar 10, 2010	6.812	6.849	6.798	6.828	61,679	+0.04(+0.62%)
Mar 09, 2010	6.870	6.870	6.781	6.786	86,182	-0.06(-0.92%)
Mar 08, 2010	6.823	6.859	6.823	6.849	55,872	+0.01(+0.15%)
Mar 05, 2010	6.844	6.865	6.813	6.838	46,509	+0.02(+0.23%)
Mar 04, 2010	6.771	6.844	6.771	6.823	43,990	+0.06(+0.93%)
Mar 03, 2010	6.760	6.760	6.744	6.760	77,001	+0.03(+0.47%)
Mar 02, 2010	6.771	6.771	6.723	6.729	53,967	-0.01(-0.08%)
Mar 01, 2010	6.750	6.781	6.723	6.734	51,836	+0.01(+0.08%)
Feb 26, 2010	6.713	6.734	6.713	6.729	45,302	+0.01(+0.08%)
Feb 25, 2010	6.744	6.750	6.713	6.723	89,059	-0.04(-0.59%)
Feb 24, 2010	6.760	6.765	6.739	6.763	74,425	+0.02(+0.28%)
Feb 23, 2010	6.718	6.744	6.661	6.744	105,336	+0.04(+0.62%)
Feb 22, 2010	6.708	6.713	6.675	6.703	73,492	-0.03(-0.47%)
Feb 19, 2010	6.744	6.750	6.718	6.734	64,324	-0.02(-0.31%)
Feb 18, 2010	6.739	6.755	6.708	6.755	62,176	+0.03(+0.47%)
Feb 17, 2010	6.739	6.765	6.692	6.723	40,425	+0.02(+0.31%)
Feb 16, 2010	6.723	6.769	6.697	6.703	68,015	-0.02(-0.31%)
Feb 12, 2010	6.750	6.723	6.723	6.723	93,340	-0.01(-0.16%)
Feb 11, 2010	6.755	6.755	6.718	6.734	38,367	-0.03(-0.39%)
Feb 10, 2010	6.729	6.760	6.723	6.760	40,706	+0.06(+0.86%)
Feb 09, 2010	6.713	6.718	6.682	6.703	55,646	+0.04(+0.55%)
Feb 08, 2010	6.692	6.692	6.666	6.666	97,649	-0.01(-0.16%)
Feb 05, 2010	6.666	6.697	6.656	6.677	97,436	+0.01(+0.16%)
Feb 04, 2010	6.744	6.744	6.666	6.666	81,333	-0.07(-1.08%)
Feb 03, 2010	6.682	6.749	6.682	6.739	119,389	+0.01(+0.15%)
Feb 02, 2010	6.671	6.739	6.640	6.729	77,881	+0.09(+1.33%)
Feb 01, 2010	6.703	6.703	6.640	6.640	57,081	-0.04(-0.55%)
Jan 29, 2010	6.682	6.682	6.656	6.677	48,923	+0.03(+0.39%)
Jan 28, 2010	6.687	6.687	6.645	6.651	44,224	-0.03(-0.39%)
Jan 27, 2010	6.666	6.682	6.661	6.677	56,011	+0.02(+0.31%)
Jan 26, 2010	6.671	6.677	6.614	6.656	96,853	+0.01(+0.16%)
Jan 25, 2010	6.651	6.677	6.645	6.645	56,467	-0.01(-0.08%)
Jan 22, 2010	6.630	6.651	6.588	6.651	38,107	+0.02(+0.24%)
Jan 21, 2010	6.630	6.645	6.630	6.635	72,829	+0.01(+0.16%)
Jan 20, 2010	6.614	6.645	6.604	6.625	87,003	-0.01(-0.08%)
Jan 19, 2010	6.656	6.671	6.630	6.630	57,083	-0.01(-0.16%)
Jan 15, 2010	6.645	6.640	6.640	6.640	29,616	-0.02(-0.23%)
Jan 14, 2010	6.630	6.656	6.619	6.656	60,952	+0.03(+0.39%)
Jan 13, 2010	6.630	6.656	6.614	6.630	55,659	+0.00(+0.00%)
Jan 12, 2010	6.630	6.634	6.609	6.630	47,617	+0.03(+0.46%)
Jan 11, 2010	6.619	6.640	6.578	6.599	111,441	-0.03(-0.38%)
Jan 08, 2010	6.594	6.625	6.568	6.625	58,442	+0.02(+0.23%)
Jan 07, 2010	6.583	6.625	6.568	6.609	95,473	+0.01(+0.16%)
Jan 06, 2010	6.599	6.619	6.573	6.599	53,569	+0.01(+0.16%)
Jan 05, 2010	6.573	6.609	6.568	6.588	47,733	+0.00(+0.00%)
Jan 04, 2010	6.599	6.604	6.578	6.588	48,700	-0.02(-0.23%)
Dec 31, 2009	6.599	6.604	6.604	6.604	21,077	-0.01(-0.16%)
Dec 30, 2009	6.614	6.614	6.591	6.614	26,880	+0.00(+0.00%)
Dec 29, 2009	6.557	6.615	6.557	6.614	143,183	+0.04(+0.55%)
Dec 28, 2009	6.578	6.583	6.558	6.578	31,403	+0.02(+0.32%)
Dec 24, 2009	6.552	6.594	6.537	6.557	16,604	-0.02(-0.24%)
Dec 23, 2009	6.568	6.588	6.563	6.573	41,522	+0.02(+0.24%)
Dec 22, 2009	6.568	6.594	6.433	6.557	184,887	+0.01(+0.10%)
Dec 21, 2009	6.609	6.630	6.542	6.551	79,651	-0.06(-0.96%)
Dec 18, 2009	6.609	6.614	6.557	6.614	63,305	+0.04(+0.55%)
Dec 17, 2009	6.578	6.604	6.568	6.578	77,884	-0.01(-0.15%)
Dec 16, 2009	6.578	6.588	6.557	6.588	78,754	+0.01(+0.12%)
Dec 15, 2009	6.609	6.609	6.580	6.580	80,976	-0.03(-0.43%)
Dec 14, 2009	6.609	6.609	6.583	6.609	74,793	+0.01(+0.08%)
Dec 11, 2009	6.599	6.604	6.552	6.604	64,787	-0.01(-0.08%)
Dec 10, 2009	6.594	6.609	6.578	6.609	82,109	+0.02(+0.24%)
Dec 09, 2009	6.568	6.599	6.568	6.594	58,838	+0.03(+0.39%)
Dec 08, 2009	6.588	6.588	6.557	6.568	68,606	-0.02(-0.24%)
Dec 07, 2009	6.537	6.583	6.531	6.583	97,592	+0.08(+1.19%)
Dec 04, 2009	6.485	6.511	6.475	6.506	142,591	+0.01(+0.08%)
Dec 03, 2009	6.490	6.506	6.490	6.500	53,416	+0.01(+0.08%)
Dec 02, 2009	6.506	6.516	6.490	6.495	102,573	+0.01(+0.16%)
Dec 01, 2009	6.464	6.495	6.447	6.485	75,383	+0.06(+0.88%)
Nov 30, 2009	6.350	6.428	6.348	6.428	48,777	+0.08(+1.22%)
Nov 27, 2009	6.283	6.350	6.283	6.350	36,462	+0.01(+0.16%)
Nov 25, 2009	6.366	6.366	6.319	6.340	84,120	+0.01(+0.08%)
Nov 24, 2009	6.335	6.340	6.319	6.335	130,604	-0.00(-0.00%)
Nov 23, 2009	6.345	6.345	6.325	6.335	46,993	-0.01(-0.16%)
Nov 20, 2009	6.335	6.345	6.325	6.345	67,409	+0.02(+0.25%)
Nov 19, 2009	6.319	6.335	6.299	6.330	70,358	+0.00(+0.00%)
Nov 18, 2009	6.335	6.335	6.304	6.330	99,410	-0.01(-0.16%)
Nov 17, 2009	6.335	6.350	6.330	6.340	75,041	-0.01(-0.16%)
Nov 16, 2009	6.330	6.350	6.309	6.350	106,862	+0.03(+0.49%)
Nov 13, 2009	6.304	6.330	6.294	6.319	115,171	-0.01(-0.16%)
Nov 12, 2009	6.335	6.335	6.299	6.330	114,757	-0.02(-0.24%)
Nov 11, 2009	6.350	6.350	6.314	6.345	104,816	-0.01(-0.11%)
Nov 10, 2009	6.366	6.366	6.335	6.352	56,124	-0.04(-0.62%)
Nov 09, 2009	6.387	6.397	6.371	6.392	82,401	+0.01(+0.16%)
Nov 06, 2009	6.392	6.392	6.361	6.382	80,966	-0.02(-0.24%)
Nov 05, 2009	6.397	6.407	6.361	6.397	58,875	-0.01(-0.10%)
Nov 04, 2009	6.407	6.407	6.350	6.403	116,651	-0.01(-0.15%)
Nov 03, 2009	6.257	6.413	6.201	6.413	182,254	+0.03(+0.49%)
Nov 02, 2009	6.382	6.423	6.361	6.382	194,131	+0.00(+0.00%)
Oct 30, 2009	6.397	6.401	6.330	6.382	104,368	+0.01(+0.08%)
Oct 29, 2009	6.387	6.397	6.376	6.376	59,844	-0.01(-0.16%)
Oct 28, 2009	6.397	6.402	6.371	6.387	70,969	-0.02(-0.24%)
Oct 27, 2009	6.392	6.407	6.345	6.402	117,751	+0.01(+0.08%)
Oct 26, 2009	6.407	6.413	6.384	6.397	98,859	+0.00(+0.00%)
Oct 23, 2009	6.382	6.402	6.371	6.397	71,721	-0.01(-0.16%)
Oct 22, 2009	6.407	6.418	6.387	6.407	81,527	-0.01(-0.08%)
Oct 21, 2009	6.413	6.413	6.371	6.413	75,526	+0.01(+0.18%)
Oct 20, 2009	6.392	6.402	6.335	6.401	106,601	+0.02(+0.30%)
Oct 19, 2009	6.288	6.392	6.288	6.382	130,834	+0.00(+0.00%)
Oct 16, 2009	6.382	6.419	6.309	6.382	122,740	+0.02(+0.33%)
Oct 15, 2009	6.397	6.459	6.273	6.361	167,175	-0.13(-1.99%)
Oct 14, 2009	6.516	6.516	6.278	6.490	240,808	-0.03(-0.40%)
Oct 13, 2009	6.485	6.557	6.446	6.516	78,265	+0.05(+0.80%)
Oct 12, 2009	6.547	6.645	6.402	6.464	155,246	-0.16(-2.34%)
Oct 09, 2009	6.718	6.718	6.599	6.619	214,055	-0.09(-1.39%)
Oct 08, 2009	6.744	6.744	6.702	6.712	134,456	-0.03(-0.38%)
Oct 07, 2009	6.738	6.754	6.707	6.738	94,430	+0.00(+0.00%)
Oct 06, 2009	6.738	6.749	6.724	6.738	100,831	+0.00(+0.00%)
Oct 05, 2009	6.738	6.749	6.697	6.738	131,500	+0.01(+0.08%)
Oct 02, 2009	6.697	6.738	6.661	6.733	154,209	+0.04(+0.54%)
Oct 01, 2009	6.650	6.697	6.619	6.697	124,834	+0.05(+0.70%)
Sep 30, 2009	6.537	6.650	6.537	6.650	98,027	+0.09(+1.42%)
Sep 29, 2009	6.526	6.583	6.526	6.557	115,697	-0.03(-0.46%)
Sep 28, 2009	6.578	6.594	6.557	6.588	70,062	+0.00(+0.07%)
Sep 25, 2009	6.557	6.609	6.557	6.583	59,885	+0.02(+0.32%)
Sep 24, 2009	6.531	6.563	6.526	6.563	39,824	+0.01(+0.08%)
Sep 23, 2009	6.531	6.557	6.516	6.557	128,303	+0.02(+0.24%)
Sep 22, 2009	6.500	6.563	6.500	6.542	75,202	+0.01(+0.16%)
Sep 21, 2009	6.526	6.573	6.516	6.531	104,983	-0.01(-0.16%)
Sep 18, 2009	6.526	6.557	6.526	6.542	140,685	+0.01(+0.08%)
Sep 17, 2009	6.511	6.537	6.506	6.537	137,132	+0.03(+0.48%)
Sep 16, 2009	6.475	6.511	6.450	6.506	132,944	+0.05(+0.72%)
Sep 15, 2009	6.413	6.459	6.413	6.459	69,184	+0.07(+1.12%)
Sep 14, 2009	6.376	6.402	6.366	6.388	80,293	-0.00(-0.07%)
Sep 11, 2009	6.356	6.392	6.345	6.392	114,566	+0.00(+0.00%)
Sep 10, 2009	6.413	6.413	6.382	6.392	88,751	-0.02(-0.32%)
Sep 09, 2009	6.330	6.413	6.330	6.413	155,601	+0.08(+1.22%)
Sep 08, 2009	6.299	6.340	6.283	6.335	172,666	+0.07(+1.16%)
Sep 04, 2009	6.201	6.263	6.201	6.263	89,571	+0.06(+1.00%)
Sep 03, 2009	6.180	6.211	6.176	6.201	180,888	+0.04(+0.67%)
Sep 02, 2009	6.159	6.190	6.144	6.159	161,708	+0.02(+0.25%)
Sep 01, 2009	6.133	6.169	6.118	6.144	133,924	+0.00(+0.00%)
Aug 31, 2009	6.118	6.149	6.097	6.144	88,571	+0.02(+0.34%)
Aug 28, 2009	6.102	6.128	6.102	6.123	19,820	+0.02(+0.34%)
Aug 27, 2009	6.092	6.107	6.082	6.102	40,221	+0.02(+0.25%)
Aug 26, 2009	6.056	6.097	6.056	6.087	48,806	+0.01(+0.09%)
Aug 25, 2009	6.076	6.087	6.066	6.082	57,910	+0.01(+0.17%)
Aug 24, 2009	6.076	6.082	6.056	6.071	81,268	-0.01(-0.09%)
Aug 21, 2009	6.087	6.087	6.066	6.076	48,313	+0.00(+0.00%)
Aug 20, 2009	6.051	6.087	6.045	6.076	35,895	+0.03(+0.43%)
Aug 19, 2009	6.045	6.076	6.014	6.051	46,594	+0.01(+0.09%)
Aug 18, 2009	5.963	6.045	5.963	6.045	34,971	+0.08(+1.30%)
Aug 17, 2009	5.926	5.968	5.901	5.968	67,322	+0.03(+0.44%)
Aug 14, 2009	5.947	5.947	5.906	5.942	54,787	-0.02(-0.26%)
Aug 13, 2009	5.952	5.957	5.921	5.957	55,739	+0.02(+0.26%)
Aug 12, 2009	5.978	5.978	5.926	5.942	57,458	-0.02(-0.35%)
Aug 11, 2009	5.999	5.999	5.963	5.963	27,976	-0.03(-0.52%)
Aug 10, 2009	6.009	6.014	5.957	5.994	59,480	+0.01(+0.17%)
Aug 07, 2009	5.983	5.983	5.952	5.983	39,378	+0.03(+0.43%)
Aug 06, 2009	6.014	6.014	5.943	5.957	67,219	-0.04(-0.69%)
Aug 05, 2009	5.994	6.020	5.973	5.999	45,637	+0.02(+0.35%)
Aug 04, 2009	5.963	5.978	5.947	5.978	56,280	+0.02(+0.26%)
Aug 03, 2009	5.911	5.963	5.900	5.963	49,212	+0.06(+1.05%)
Jul 31, 2009	5.890	5.921	5.870	5.901	74,575	+0.03(+0.44%)
Jul 30, 2009	5.895	5.895	5.854	5.875	53,730	+0.01(+0.09%)
Jul 29, 2009	5.875	5.885	5.844	5.870	52,101	+0.00(+0.00%)
Jul 28, 2009	5.839	5.870	5.839	5.870	46,169	+0.00(+0.00%)
Jul 27, 2009	5.880	5.880	5.859	5.870	11,509	-0.02(-0.26%)
Jul 24, 2009	5.877	5.895	5.828	5.885	1,668	+0.01(+0.09%)
Jul 23, 2009	5.885	5.906	5.875	5.880	72,707	+0.04(+0.62%)
Jul 22, 2009	5.802	5.890	5.802	5.844	42,949	+0.04(+0.71%)
Jul 21, 2009	5.854	5.854	5.792	5.802	56,270	+0.01(+0.18%)
Jul 20, 2009	5.818	5.833	5.792	5.792	41,791	+0.01(+0.09%)
Jul 17, 2009	5.802	5.820	5.776	5.787	32,969	+0.01(+0.18%)
Jul 16, 2009	5.859	5.895	5.771	5.776	52,956	-0.04(-0.62%)
Jul 15, 2009	5.813	5.818	5.787	5.813	11,118	+0.05(+0.81%)
Jul 14, 2009	5.756	5.797	5.756	5.766	28,367	-0.01(-0.09%)
Jul 13, 2009	5.735	5.828	5.714	5.771	53,697	+0.03(+0.54%)
Jul 10, 2009	5.735	5.751	5.725	5.740	16,699	+0.03(+0.45%)
Jul 09, 2009	5.689	5.714	5.678	5.714	78,411	+0.04(+0.64%)
Jul 08, 2009	5.699	5.699	5.658	5.678	76,101	-0.01(-0.09%)
Jul 07, 2009	5.689	5.704	5.658	5.683	124,312	-0.01(-0.09%)
Jul 06, 2009	5.658	5.751	5.658	5.689	50,692	-0.04(-0.72%)
Jul 02, 2009	5.704	5.730	5.691	5.730	37,301	+0.04(+0.73%)
Jul 01, 2009	5.714	5.714	5.689	5.689	62,449	+0.01(+0.18%)
Jun 30, 2009	5.735	5.751	5.678	5.678	44,368	-0.02(-0.36%)
Jun 29, 2009	5.714	5.730	5.689	5.699	51,131	-0.02(-0.27%)
Jun 26, 2009	5.735	5.771	5.709	5.714	104,288	-0.02(-0.36%)
Jun 25, 2009	5.714	5.735	5.704	5.735	22,048	+0.01(+0.09%)
Jun 24, 2009	5.714	5.730	5.689	5.730	50,928	-0.01(-0.09%)
Jun 23, 2009	5.694	5.740	5.694	5.735	20,508	+0.05(+0.82%)
Jun 22, 2009	5.751	5.751	5.668	5.689	59,595	-0.03(-0.54%)
Jun 19, 2009	5.663	5.725	5.663	5.720	30,365	+0.05(+0.82%)
Jun 18, 2009	5.714	5.714	5.673	5.673	63,816	+0.01(+0.09%)
Jun 17, 2009	5.714	5.714	5.647	5.668	32,996	-0.03(-0.54%)
Jun 16, 2009	5.652	5.699	5.626	5.699	20,315	+0.05(+0.82%)
Jun 15, 2009	5.683	5.683	5.601	5.652	84,862	+0.01(+0.18%)
Jun 12, 2009	5.735	5.745	5.642	5.642	31,399	-0.10(-1.71%)
Jun 11, 2009	5.720	5.751	5.693	5.740	71,812	-0.01(-0.20%)
Jun 10, 2009	5.802	5.802	5.723	5.752	54,693	-0.04(-0.70%)
Jun 09, 2009	5.807	5.813	5.788	5.792	46,933	+0.01(+0.18%)
Jun 08, 2009	5.813	5.818	5.782	5.782	67,880	-0.03(-0.53%)
Jun 05, 2009	5.833	5.833	5.797	5.813	109,115	-0.02(-0.35%)
Jun 04, 2009	5.828	5.844	5.807	5.833	73,291	+0.03(+0.53%)
Jun 03, 2009	5.797	5.864	5.797	5.802	150,906	-0.01(-0.18%)
Jun 02, 2009	5.756	5.999	5.745	5.813	352,064	+0.13(+2.27%)
Jun 01, 2009	5.771	5.771	5.637	5.683	74,155	-0.07(-1.17%)
May 29, 2009	5.787	5.797	5.730	5.751	32,018	+0.01(+0.18%)
May 28, 2009	5.818	5.818	5.740	5.740	14,137	-0.05(-0.89%)
May 27, 2009	5.714	5.802	5.709	5.792	40,733	+0.04(+0.72%)
May 26, 2009	5.668	5.766	5.668	5.751	60,766	+0.04(+0.72%)
May 22, 2009	5.766	5.776	5.709	5.709	32,234	-0.02(-0.36%)
May 21, 2009	5.720	5.771	5.720	5.730	56,883	-0.01(-0.09%)
May 20, 2009	5.740	5.782	5.725	5.735	35,624	-0.05(-0.89%)
May 19, 2009	5.389	5.787	5.383	5.787	40,443	+0.02(+0.27%)
May 18, 2009	5.771	5.776	5.720	5.771	44,836	+0.06(+1.00%)
May 15, 2009	5.714	5.714	5.704	5.714	28,307	-0.03(-0.54%)
May 14, 2009	5.683	5.751	5.683	5.745	33,186	+0.06(+1.09%)
May 13, 2009	5.678	5.735	5.668	5.683	45,248	-0.03(-0.45%)
May 12, 2009	5.709	5.735	5.647	5.709	49,282	-0.00(-0.00%)
May 11, 2009	5.725	5.740	5.683	5.709	20,862	-0.01(-0.09%)
May 08, 2009	5.647	5.725	5.632	5.714	75,880	+0.06(+1.12%)
May 07, 2009	5.678	5.678	5.632	5.651	39,468	+0.00(+0.07%)
May 06, 2009	5.585	5.678	5.585	5.647	37,908	+0.06(+1.11%)
May 05, 2009	5.585	5.601	5.585	5.585	22,806	-0.00(-0.08%)
May 04, 2009	5.678	5.689	5.549	5.590	81,828	-0.05(-0.83%)
May 01, 2009	5.626	5.647	5.626	5.636	20,708	+0.02(+0.27%)
Apr 30, 2009	5.606	5.632	5.570	5.621	82,091	+0.04(+0.65%)
Apr 29, 2009	5.585	5.616	5.549	5.585	67,660	-0.01(-0.09%)
Apr 28, 2009	5.606	5.616	5.544	5.590	98,222	-0.01(-0.09%)
Apr 27, 2009	5.585	5.616	5.559	5.595	52,562	+0.01(+0.19%)
Apr 24, 2009	5.663	5.663	5.549	5.585	68,689	-0.05(-0.92%)
Apr 23, 2009	5.590	5.668	5.590	5.637	11,296	+0.05(+0.83%)
Apr 22, 2009	5.544	5.637	5.544	5.590	31,910	+0.03(+0.46%)
Apr 21, 2009	5.549	5.564	5.508	5.564	27,066	+0.01(+0.19%)
Apr 20, 2009	5.523	5.564	5.518	5.554	21,597	+0.02(+0.37%)
Apr 17, 2009	5.477	5.539	5.477	5.533	39,917	+0.06(+1.04%)
Apr 16, 2009	5.477	5.482	5.414	5.477	58,980	+0.00(+0.00%)
Apr 15, 2009	5.399	5.477	5.378	5.477	17,126	+0.09(+1.73%)
Apr 14, 2009	5.430	5.440	5.363	5.383	36,458	-0.03(-0.48%)
Apr 13, 2009	5.456	5.456	5.347	5.409	43,686	-0.09(-1.60%)
Apr 09, 2009	5.414	5.497	5.414	5.497	66,148	+0.07(+1.33%)
Apr 08, 2009	5.425	5.461	5.373	5.425	38,175	+0.01(+0.19%)
Apr 07, 2009	5.404	5.430	5.399	5.414	18,563	+0.01(+0.19%)
Apr 06, 2009	5.471	5.471	5.363	5.404	68,209	-0.06(-1.04%)
Apr 03, 2009	5.497	5.502	5.461	5.461	42,827	-0.04(-0.66%)
Apr 02, 2009	5.456	5.508	5.440	5.497	76,033	+0.10(+1.82%)