BlackRock MuniHoldings New Jersey Quality Fd, Inc. (NY: MUJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.12	10.15	10.12	10.15	33,160	+0.04(+0.42%)
Apr 27, 2017	10.08	10.13	10.08	10.10	85,978	+0.02(+0.21%)
Apr 26, 2017	10.07	10.12	10.06	10.08	41,899	+0.01(+0.07%)
Apr 25, 2017	10.14	10.14	10.06	10.07	92,087	-0.08(-0.83%)
Apr 24, 2017	10.14	10.17	10.12	10.16	63,774	+0.01(+0.07%)
Apr 21, 2017	10.17	10.19	10.14	10.15	66,548	+0.02(+0.21%)
Apr 20, 2017	10.17	10.18	10.12	10.13	49,341	-0.04(-0.35%)
Apr 19, 2017	10.19	10.19	10.17	10.17	42,727	-0.01(-0.14%)
Apr 18, 2017	10.16	10.19	10.15	10.18	52,727	+0.04(+0.35%)
Apr 17, 2017	10.17	10.17	10.14	10.15	75,076	-0.03(-0.28%)
Apr 13, 2017	10.16	10.19	10.12	10.17	112,791	+0.05(+0.49%)
Apr 12, 2017	10.12	10.15	10.11	10.12	37,221	+0.01(+0.07%)
Apr 11, 2017	10.10	10.12	10.07	10.12	54,479	+0.05(+0.54%)
Apr 10, 2017	10.01	10.11	10.01	10.06	119,254	+0.06(+0.56%)
Apr 07, 2017	10.03	10.04	9.992	10.01	53,965	+0.00(+0.00%)
Apr 06, 2017	9.950	10.01	9.943	10.01	68,766	+0.06(+0.63%)
Apr 05, 2017	9.999	9.999	9.936	9.943	89,829	-0.06(-0.63%)
Apr 04, 2017	10.01	10.01	9.964	10.01	70,854	-0.01(-0.07%)
Apr 03, 2017	10.01	10.02	9.971	10.01	98,758	+0.06(+0.56%)
Mar 31, 2017	9.964	9.999	9.957	9.957	55,613	-0.02(-0.21%)
Mar 30, 2017	10.03	10.03	9.957	9.978	69,039	-0.06(-0.63%)
Mar 29, 2017	10.06	10.06	10.000	10.04	50,818	+0.04(+0.42%)
Mar 28, 2017	10.03	10.03	9.964	9.999	66,248	-0.01(-0.07%)
Mar 27, 2017	9.957	10.03	9.957	10.01	60,536	+0.06(+0.63%)
Mar 24, 2017	9.922	9.964	9.908	9.943	63,683	+0.01(+0.07%)
Mar 23, 2017	9.936	9.957	9.901	9.936	61,767	+0.02(+0.21%)
Mar 22, 2017	9.915	9.929	9.894	9.915	34,259	+0.01(+0.14%)
Mar 21, 2017	9.880	9.901	9.859	9.901	51,820	+0.03(+0.28%)
Mar 20, 2017	9.852	9.887	9.845	9.873	42,353	+0.02(+0.21%)
Mar 17, 2017	9.831	9.859	9.817	9.852	47,140	+0.04(+0.36%)
Mar 16, 2017	9.852	9.859	9.782	9.817	55,872	-0.03(-0.28%)
Mar 15, 2017	9.810	9.852	9.740	9.845	190,935	+0.05(+0.50%)
Mar 14, 2017	9.740	9.810	9.719	9.796	191,242	+0.05(+0.50%)
Mar 13, 2017	9.803	9.803	9.747	9.747	112,858	-0.08(-0.80%)
Mar 10, 2017	9.882	9.896	9.784	9.826	82,533	-0.07(-0.70%)
Mar 09, 2017	9.812	9.896	9.756	9.896	159,867	+0.08(+0.78%)
Mar 08, 2017	9.847	9.874	9.812	9.819	101,433	-0.09(-0.91%)
Mar 07, 2017	9.931	9.979	9.882	9.910	50,356	-0.03(-0.28%)
Mar 06, 2017	9.945	10.00	9.931	9.938	38,212	-0.04(-0.42%)
Mar 03, 2017	9.972	9.972	9.924	9.979	80,370	+0.01(+0.14%)
Mar 02, 2017	10.01	10.02	9.959	9.966	72,408	-0.03(-0.35%)
Mar 01, 2017	10.01	10.04	9.979	10.00	120,565	-0.06(-0.62%)
Feb 28, 2017	10.05	10.07	10.04	10.06	40,211	+0.03(+0.28%)
Feb 27, 2017	10.03	10.06	10.02	10.04	52,358	-0.01(-0.07%)
Feb 24, 2017	9.986	10.05	9.976	10.04	68,591	+0.06(+0.63%)
Feb 23, 2017	9.945	9.979	9.910	9.979	65,552	+0.08(+0.85%)
Feb 22, 2017	9.910	9.918	9.868	9.896	55,013	-0.01(-0.07%)
Feb 21, 2017	9.847	9.903	9.841	9.903	32,557	+0.06(+0.64%)
Feb 17, 2017		9.840	9.840	9.840	0	-0.03(-0.28%)
Feb 16, 2017	9.868	9.875	9.833	9.868	51,996	+0.00(+0.00%)
Feb 15, 2017	9.791	9.868	9.784	9.868	98,598	+0.05(+0.50%)
Feb 14, 2017	9.833	9.847	9.777	9.819	64,654	+0.00(+0.00%)
Feb 13, 2017	9.833	9.848	9.819	9.819	83,912	-0.02(-0.16%)
Feb 10, 2017	9.904	9.925	9.835	9.835	61,424	-0.09(-0.91%)
Feb 09, 2017	9.946	9.946	9.883	9.925	68,174	-0.02(-0.21%)
Feb 08, 2017	9.918	9.918	9.897	9.946	60,661	+0.05(+0.49%)
Feb 07, 2017	9.904	9.978	9.883	9.897	157,245	+0.03(+0.35%)
Feb 06, 2017	9.890	9.911	9.835	9.863	96,174	+0.04(+0.42%)
Feb 03, 2017	9.863	9.883	9.821	9.821	84,360	-0.03(-0.35%)
Feb 02, 2017	9.842	9.856	9.818	9.856	79,001	+0.04(+0.42%)
Feb 01, 2017	9.842	9.855	9.786	9.814	63,312	-0.03(-0.35%)
Jan 31, 2017	9.828	9.849	9.807	9.849	68,703	+0.03(+0.35%)
Jan 30, 2017	9.765	9.828	9.724	9.814	74,335	+0.06(+0.57%)
Jan 27, 2017	9.738	9.772	9.717	9.759	104,764	+0.03(+0.29%)
Jan 26, 2017	9.703	9.738	9.702	9.731	84,818	+0.04(+0.43%)
Jan 25, 2017	9.745	9.745	9.682	9.689	76,688	-0.04(-0.43%)
Jan 24, 2017	9.779	9.793	9.724	9.731	95,459	-0.06(-0.57%)
Jan 23, 2017	9.842	9.849	9.779	9.786	97,423	-0.01(-0.14%)
Jan 20, 2017	9.842	9.842	9.759	9.800	80,757	-0.02(-0.21%)
Jan 19, 2017	9.814	9.831	9.779	9.821	102,107	-0.02(-0.21%)
Jan 18, 2017	9.793	9.856	9.788	9.842	91,079	+0.05(+0.50%)
Jan 17, 2017	9.842	9.842	9.779	9.793	127,910	+0.00(+0.00%)
Jan 13, 2017		9.793	9.793	9.793	0	-0.01(-0.14%)
Jan 12, 2017	9.793	9.856	9.779	9.807	75,018	+0.06(+0.57%)
Jan 11, 2017	9.807	9.814	9.682	9.752	246,991	-0.07(-0.72%)
Jan 10, 2017	9.830	9.837	9.781	9.823	69,694	+0.06(+0.57%)
Jan 09, 2017	9.733	9.801	9.733	9.767	31,124	+0.04(+0.43%)
Jan 06, 2017	9.719	9.740	9.685	9.726	86,534	-0.02(-0.21%)
Jan 05, 2017	9.733	9.747	9.678	9.747	92,578	+0.06(+0.57%)
Jan 04, 2017	9.719	9.719	9.671	9.692	70,129	+0.03(+0.29%)
Jan 03, 2017	9.588	9.664	9.560	9.664	143,705	+0.06(+0.65%)
Dec 30, 2016		9.602	9.602	9.602	0	+0.03(+0.29%)
Dec 29, 2016	9.540	9.581	9.533	9.574	213,969	+0.03(+0.29%)
Dec 28, 2016	9.540	9.547	9.491	9.547	134,168	+0.01(+0.14%)
Dec 27, 2016	9.505	9.547	9.505	9.533	195,876	-0.01(-0.07%)
Dec 23, 2016		9.540	9.540	9.540	0	-0.04(-0.43%)
Dec 22, 2016	9.567	9.623	9.533	9.581	122,673	+0.02(+0.22%)
Dec 21, 2016	9.567	9.567	9.457	9.560	270,488	-0.03(-0.29%)
Dec 20, 2016	9.560	9.588	9.526	9.588	116,101	+0.01(+0.07%)
Dec 19, 2016	9.553	9.599	9.553	9.581	92,956	+0.03(+0.29%)
Dec 16, 2016	9.553	9.574	9.512	9.553	110,170	+0.04(+0.44%)
Dec 15, 2016	9.567	9.581	9.505	9.512	159,672	-0.08(-0.86%)
Dec 14, 2016	9.643	9.664	9.595	9.595	123,714	+0.02(+0.22%)
Dec 13, 2016	9.560	9.623	9.533	9.574	146,889	+0.03(+0.29%)
Dec 12, 2016	9.519	9.593	9.512	9.547	143,016	-0.02(-0.22%)
Dec 09, 2016	9.623	9.623	9.526	9.567	157,905	-0.03(-0.29%)
Dec 08, 2016	9.664	9.664	9.574	9.595	194,159	-0.12(-1.21%)
Dec 07, 2016	9.569	9.733	9.562	9.713	84,923	+0.18(+1.87%)
Dec 06, 2016	9.514	9.541	9.459	9.534	192,103	+0.07(+0.73%)
Dec 05, 2016	9.507	9.569	9.452	9.465	139,852	-0.06(-0.65%)
Dec 02, 2016	9.562	9.562	9.459	9.527	87,072	-0.03(-0.29%)
Dec 01, 2016	9.548	9.555	9.479	9.555	197,506	-0.01(-0.07%)
Nov 30, 2016	9.555	9.575	9.520	9.562	97,752	-0.04(-0.43%)
Nov 29, 2016	9.569	9.685	9.569	9.603	69,813	-0.01(-0.14%)
Nov 28, 2016	9.575	9.644	9.572	9.617	73,038	+0.05(+0.50%)
Nov 25, 2016	9.617	9.617	9.543	9.569	27,510	-0.01(-0.14%)
Nov 23, 2016		9.582	9.582	9.582	0	-0.03(-0.29%)
Nov 22, 2016	9.562	9.610	9.507	9.610	76,329	+0.12(+1.23%)
Nov 21, 2016	9.562	9.596	9.459	9.493	134,377	-0.05(-0.50%)
Nov 18, 2016	9.514	9.562	9.486	9.541	134,511	+0.01(+0.14%)
Nov 17, 2016	9.589	9.616	9.500	9.527	96,155	-0.06(-0.64%)
Nov 16, 2016	9.630	9.706	9.589	9.589	108,311	-0.06(-0.64%)
Nov 15, 2016	9.596	9.706	9.596	9.651	163,891	+0.07(+0.72%)
Nov 14, 2016	9.617	9.692	9.314	9.582	343,953	-0.07(-0.71%)
Nov 11, 2016	9.788	9.855	9.630	9.651	163,020	-0.20(-2.02%)
Nov 10, 2016	9.967	10.06	9.830	9.850	236,198	-0.24(-2.33%)
Nov 09, 2016	10.10	10.15	9.997	10.09	178,212	-0.14(-1.34%)
Nov 08, 2016	10.23	10.23	10.19	10.22	28,905	+0.01(+0.13%)
Nov 07, 2016	10.23	10.27	10.20	10.21	38,156	+0.00(+0.00%)
Nov 04, 2016	10.17	10.27	10.17	10.21	44,147	+0.03(+0.34%)
Nov 03, 2016	10.22	10.24	10.17	10.17	28,925	-0.03(-0.34%)
Nov 02, 2016	10.17	10.21	10.17	10.21	51,038	+0.05(+0.47%)
Nov 01, 2016	10.17	10.19	10.11	10.16	96,215	+0.00(+0.00%)
Oct 31, 2016	10.16	10.16	10.08	10.16	74,665	+0.07(+0.68%)
Oct 28, 2016	10.18	10.18	10.06	10.09	144,229	-0.04(-0.40%)
Oct 27, 2016	10.20	10.27	10.12	10.13	149,091	-0.08(-0.80%)
Oct 26, 2016	10.39	10.39	10.22	10.22	59,129	-0.16(-1.52%)
Oct 25, 2016	10.29	10.38	10.28	10.37	142,797	+0.09(+0.86%)
Oct 24, 2016	10.31	10.35	10.28	10.28	79,248	-0.05(-0.46%)
Oct 21, 2016	10.32	10.39	10.32	10.33	89,113	+0.00(+0.00%)
Oct 20, 2016	10.29	10.37	10.26	10.33	88,470	+0.04(+0.40%)
Oct 19, 2016	10.15	10.29	10.15	10.29	57,423	+0.16(+1.62%)
Oct 18, 2016	9.956	10.13	9.942	10.13	65,888	+0.12(+1.23%)
Oct 17, 2016	10.15	10.16	9.949	10.00	170,873	-0.13(-1.28%)
Oct 14, 2016	10.22	10.26	10.13	10.13	210,317	-0.12(-1.20%)
Oct 13, 2016	10.37	10.37	10.22	10.26	124,632	-0.10(-0.92%)
Oct 12, 2016	10.45	10.45	10.35	10.35	78,190	-0.09(-0.87%)
Oct 11, 2016	10.53	10.53	10.44	10.44	45,931	-0.06(-0.58%)
Oct 10, 2016	10.53	10.54	10.50	10.50	62,347	-0.03(-0.32%)
Oct 07, 2016	10.50	10.56	10.49	10.54	46,604	+0.01(+0.06%)
Oct 06, 2016	10.54	10.56	10.50	10.53	75,224	-0.02(-0.19%)
Oct 05, 2016	10.61	10.63	10.50	10.55	59,027	-0.10(-0.96%)
Oct 04, 2016	10.65	10.65	10.59	10.65	94,496	+0.00(+0.00%)
Oct 03, 2016	10.62	10.66	10.61	10.65	54,849	+0.00(+0.00%)
Sep 30, 2016	10.63	10.65	10.58	10.65	104,889	+0.04(+0.38%)
Sep 29, 2016	10.71	10.71	10.61	10.61	52,752	-0.07(-0.64%)
Sep 28, 2016	10.69	10.71	10.65	10.68	53,309	+0.03(+0.32%)
Sep 27, 2016	10.66	10.66	10.61	10.65	80,132	+0.01(+0.13%)
Sep 26, 2016	10.71	10.71	10.63	10.63	54,888	-0.05(-0.45%)
Sep 23, 2016	10.69	10.71	10.65	10.68	62,005	-0.03(-0.32%)
Sep 22, 2016	10.64	10.73	10.63	10.71	63,428	+0.12(+1.09%)
Sep 21, 2016	10.52	10.63	10.48	10.60	99,834	+0.10(+0.97%)
Sep 20, 2016	10.52	10.53	10.46	10.50	59,663	+0.04(+0.39%)
Sep 19, 2016	10.44	10.51	10.44	10.46	71,092	-0.05(-0.52%)
Sep 16, 2016	10.50	10.52	10.48	10.51	72,236	+0.00(+0.00%)
Sep 15, 2016	10.63	10.63	10.50	10.51	208,663	-0.12(-1.15%)
Sep 14, 2016	10.59	10.65	10.58	10.63	58,050	+0.03(+0.26%)
Sep 13, 2016	10.65	10.65	10.59	10.61	38,695	-0.04(-0.34%)
Sep 12, 2016	10.61	10.64	10.49	10.64	86,825	+0.05(+0.45%)
Sep 09, 2016	10.79	10.80	10.59	10.59	100,417	-0.22(-2.07%)
Sep 08, 2016	10.87	10.91	10.82	10.82	52,562	-0.07(-0.62%)
Sep 07, 2016	10.91	10.93	10.88	10.89	45,709	-0.05(-0.43%)
Sep 06, 2016	10.87	10.93	10.85	10.93	47,438	+0.10(+0.94%)
Sep 02, 2016	10.85	10.83	10.83	10.83	58,865	-0.01(-0.12%)
Sep 01, 2016	10.82	10.85	10.78	10.85	61,433	+0.07(+0.63%)
Aug 31, 2016	10.95	10.95	10.78	10.78	107,031	-0.16(-1.49%)
Aug 30, 2016	10.89	10.95	10.88	10.94	48,869	+0.04(+0.37%)
Aug 29, 2016	10.92	10.94	10.89	10.90	50,958	+0.00(+0.00%)
Aug 26, 2016	10.93	10.93	10.87	10.90	56,691	-0.02(-0.19%)
Aug 25, 2016	10.84	10.92	10.84	10.92	100,381	+0.01(+0.06%)
Aug 24, 2016	10.91	10.92	10.87	10.91	40,369	+0.05(+0.44%)
Aug 23, 2016	10.88	10.91	10.85	10.87	52,653	-0.01(-0.12%)
Aug 22, 2016	10.90	10.90	10.85	10.88	39,092	+0.03(+0.31%)
Aug 19, 2016	10.89	10.89	10.85	10.85	39,120	-0.01(-0.06%)
Aug 18, 2016	10.87	10.89	10.85	10.85	47,987	-0.01(-0.06%)
Aug 17, 2016	10.78	10.86	10.78	10.86	77,657	+0.07(+0.69%)
Aug 16, 2016	10.81	10.87	10.70	10.78	144,237	-0.02(-0.19%)
Aug 15, 2016	10.91	10.91	10.80	10.80	114,255	-0.09(-0.87%)
Aug 12, 2016	10.88	10.90	10.86	10.90	49,977	+0.02(+0.19%)
Aug 11, 2016	10.89	10.92	10.87	10.88	49,204	-0.02(-0.20%)
Aug 10, 2016	10.91	10.91	10.87	10.90	64,029	+0.05(+0.44%)
Aug 09, 2016	10.95	10.96	10.85	10.85	48,357	-0.06(-0.56%)
Aug 08, 2016	10.97	10.97	10.90	10.91	53,914	-0.02(-0.18%)
Aug 05, 2016	10.93	10.96	10.91	10.93	44,169	-0.02(-0.19%)
Aug 04, 2016	10.91	10.96	10.88	10.96	58,798	+0.02(+0.19%)
Aug 03, 2016	10.83	10.93	10.83	10.93	77,470	+0.11(+1.06%)
Aug 02, 2016	10.90	10.90	10.80	10.82	129,845	-0.09(-0.80%)
Aug 01, 2016	10.89	10.95	10.87	10.91	57,787	+0.03(+0.25%)
Jul 29, 2016	10.92	10.92	10.87	10.88	78,385	-0.02(-0.19%)
Jul 28, 2016	10.91	10.92	10.87	10.90	37,055	+0.03(+0.31%)
Jul 27, 2016	10.91	10.91	10.87	10.87	51,597	-0.01(-0.12%)
Jul 26, 2016	10.93	10.93	10.85	10.88	106,727	+0.00(+0.00%)
Jul 25, 2016	10.96	10.96	10.88	10.88	67,670	-0.03(-0.31%)
Jul 22, 2016	10.91	10.93	10.91	10.91	69,931	-0.03(-0.25%)
Jul 21, 2016	10.98	10.98	10.93	10.94	124,492	-0.02(-0.18%)
Jul 20, 2016	10.93	10.99	10.93	10.96	60,224	+0.01(+0.06%)
Jul 19, 2016	11.00	11.02	10.88	10.96	58,806	+0.01(+0.06%)
Jul 18, 2016	11.00	11.05	10.95	10.95	97,875	+0.02(+0.18%)
Jul 15, 2016	10.61	10.99	10.57	10.93	174,718	+0.32(+2.99%)
Jul 14, 2016	10.79	10.81	10.51	10.61	220,571	-0.14(-1.32%)
Jul 13, 2016	10.94	10.98	10.74	10.75	161,939	-0.22(-1.98%)
Jul 12, 2016	10.99	11.02	10.91	10.97	119,212	-0.01(-0.06%)
Jul 11, 2016	11.08	11.08	10.98	10.98	68,427	-0.08(-0.73%)
Jul 08, 2016	10.99	11.06	11.00	11.06	129,896	+0.05(+0.49%)
Jul 07, 2016	11.04	11.04	10.96	11.00	111,567	-0.01(-0.06%)
Jul 06, 2016	11.00	11.02	10.95	11.01	107,725	+0.07(+0.61%)
Jul 05, 2016	10.98	11.00	10.90	10.94	133,548	-0.01(-0.12%)
Jul 01, 2016	10.94	10.96	10.96	10.96	102,797	+0.05(+0.43%)
Jun 30, 2016	10.96	11.06	10.91	10.91	169,996	-0.05(-0.49%)
Jun 29, 2016	10.85	10.99	10.85	10.96	87,386	+0.05(+0.43%)
Jun 28, 2016	10.89	11.06	10.83	10.92	219,200	+0.01(+0.12%)
Jun 27, 2016	10.78	10.90	10.74	10.90	98,072	+0.15(+1.44%)
Jun 24, 2016	10.75	10.82	10.75	10.75	124,130	+0.03(+0.31%)
Jun 23, 2016	10.77	10.78	10.67	10.71	168,438	-0.05(-0.50%)
Jun 22, 2016	10.69	10.78	10.69	10.77	79,372	+0.01(+0.13%)
Jun 21, 2016	10.65	10.76	10.65	10.76	103,993	+0.10(+0.95%)
Jun 20, 2016	10.59	10.70	10.59	10.65	116,052	+0.05(+0.51%)
Jun 17, 2016	10.76	10.77	10.60	10.60	77,083	-0.11(-1.00%)
Jun 16, 2016	10.69	10.73	10.68	10.71	114,869	+0.08(+0.76%)
Jun 15, 2016	10.60	10.69	10.60	10.63	78,239	+0.05(+0.50%)
Jun 14, 2016	10.64	10.64	10.56	10.57	72,713	-0.05(-0.44%)
Jun 13, 2016	10.66	10.67	10.61	10.62	66,718	+0.01(+0.11%)
Jun 10, 2016	10.60	10.64	10.60	10.61	59,598	+0.01(+0.13%)
Jun 09, 2016	10.64	10.67	10.56	10.60	93,255	-0.04(-0.38%)
Jun 08, 2016	10.61	10.64	10.60	10.64	63,489	+0.04(+0.38%)
Jun 07, 2016	10.61	10.66	10.57	10.60	122,382	+0.02(+0.19%)
Jun 06, 2016	10.64	10.64	10.56	10.58	69,234	-0.04(-0.38%)
Jun 03, 2016	10.65	10.68	10.54	10.62	144,594	+0.00(+0.00%)
Jun 02, 2016	10.52	10.64	10.48	10.62	92,902	+0.09(+0.89%)
Jun 01, 2016	10.40	10.53	10.39	10.52	191,000	+0.11(+1.09%)
May 31, 2016	10.48	10.48	10.41	10.41	136,329	-0.07(-0.64%)
May 27, 2016	10.66	10.48	10.48	10.48	119,970	-0.19(-1.76%)
May 26, 2016	10.62	10.68	10.59	10.66	96,237	+0.05(+0.44%)
May 25, 2016	10.58	10.62	10.54	10.62	52,883	+0.05(+0.44%)
May 24, 2016	10.58	10.59	10.52	10.57	88,854	+0.00(+0.00%)
May 23, 2016	10.56	10.58	10.48	10.57	65,907	+0.07(+0.64%)
May 20, 2016	10.46	10.52	10.46	10.50	59,100	+0.06(+0.58%)
May 19, 2016	10.51	10.51	10.39	10.44	129,011	-0.07(-0.70%)
May 18, 2016	10.60	10.62	10.49	10.52	138,972	-0.07(-0.63%)
May 17, 2016	10.60	10.67	10.54	10.58	122,453	-0.01(-0.13%)
May 16, 2016	10.66	10.71	10.58	10.60	143,339	-0.12(-1.12%)
May 13, 2016	10.75	10.78	10.64	10.72	148,597	-0.03(-0.31%)
May 12, 2016	10.68	10.78	10.63	10.75	168,849	+0.09(+0.89%)
May 11, 2016	10.56	10.71	10.55	10.66	136,780	+0.10(+0.95%)
May 10, 2016	10.54	10.62	10.53	10.56	164,886	-0.03(-0.25%)
May 09, 2016	10.62	10.68	10.54	10.58	156,614	-0.03(-0.31%)
May 06, 2016	10.56	10.64	10.55	10.62	195,506	+0.06(+0.57%)
May 05, 2016	10.54	10.61	10.50	10.56	93,630	+0.04(+0.38%)
May 04, 2016	10.42	10.53	10.41	10.52	109,745	+0.09(+0.83%)
May 03, 2016	10.39	10.43	10.33	10.43	67,982	+0.05(+0.51%)