BlackRock New Jersey Municipal Bond Trust (NY: BLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.77	13.90	13.77	13.80	3,200	+0.20(+1.47%)
Apr 29, 2009	13.90	13.99	13.60	13.60	1,894	-0.13(-0.92%)
Apr 28, 2009	13.91	14.09	13.66	13.73	6,333	-0.27(-1.96%)
Apr 27, 2009	13.85	14.00	13.60	14.00	1,200	+0.30(+2.19%)
Apr 24, 2009	13.60	13.70	13.60	13.70	1,400	+0.10(+0.74%)
Apr 23, 2009	13.75	13.75	13.60	13.60	300	-0.15(-1.09%)
Apr 22, 2009	13.75	13.75	13.75	13.75	774	+0.05(+0.36%)
Apr 21, 2009	13.95	14.00	13.70	13.70	2,116	-0.30(-2.14%)
Apr 20, 2009	13.80	14.00	13.55	14.00	1,413	+0.20(+1.45%)
Apr 17, 2009	13.32	13.80	13.32	13.80	1,700	+0.53(+3.97%)
Apr 15, 2009	13.45	13.27	13.27	13.27	900	-0.28(-2.04%)
Apr 14, 2009	13.45	13.60	13.45	13.55	3,058	+0.25(+1.88%)
Apr 13, 2009	13.05	13.30	13.05	13.30	1,308	+0.05(+0.38%)
Apr 09, 2009	13.00	13.25	13.00	13.25	600	+0.22(+1.70%)
Apr 08, 2009	13.19	13.25	13.03	13.03	1,500	-0.16(-1.23%)
Apr 07, 2009	13.16	13.20	13.06	13.19	1,000	-0.19(-1.42%)
Apr 06, 2009	13.35	13.57	13.06	13.38	6,840	-0.09(-0.71%)
Apr 03, 2009	13.50	13.50	13.47	13.47	487	-0.03(-0.19%)
Apr 02, 2009	13.15	13.50	13.00	13.50	2,275	+0.50(+3.85%)
Apr 01, 2009	12.89	13.00	12.89	13.00	3,047	+0.25(+1.96%)
Mar 31, 2009	12.53	12.95	12.53	12.75	1,650	+0.23(+1.84%)
Mar 30, 2009	12.02	12.80	11.95	12.52	3,690	+0.46(+3.81%)
Mar 26, 2009	12.30	12.30	12.06	12.06	1,200	-0.16(-1.31%)
Mar 25, 2009	12.30	12.30	12.22	12.22	800	-0.18(-1.45%)
Mar 24, 2009	12.34	12.40	12.29	12.40	700	+0.06(+0.49%)
Mar 23, 2009	12.10	12.34	12.10	12.34	1,200	+0.38(+3.18%)
Mar 20, 2009	12.28	12.28	11.82	11.96	1,900	-0.33(-2.68%)
Mar 18, 2009	12.29	12.29	12.29	12.29	0	+0.09(+0.74%)
Mar 17, 2009	11.95	12.23	11.95	12.20	2,954	+0.15(+1.24%)
Mar 16, 2009	12.35	12.35	11.85	12.05	3,000	-0.44(-3.52%)
Mar 13, 2009	12.10	12.49	12.10	12.49	0	+0.60(+5.03%)
Mar 12, 2009	12.15	12.15	11.85	11.89	300	-0.21(-1.72%)
Mar 11, 2009	12.50	12.50	11.92	12.10	3,100	-0.05(-0.41%)
Mar 10, 2009	12.15	12.15	12.15	12.15	600	-0.15(-1.20%)
Mar 09, 2009	12.31	12.31	12.30	12.30	931	-0.36(-2.86%)
Mar 06, 2009	12.66	12.66	12.66	12.66	0	+0.16(+1.28%)
Mar 05, 2009	12.41	12.50	12.41	12.50	2,100	+0.09(+0.73%)
Mar 04, 2009	11.95	12.41	11.95	12.41	500	+0.46(+3.81%)
Mar 02, 2009	12.25	12.25	11.91	11.95	886	-0.05(-0.38%)
Feb 27, 2009	13.15	13.15	11.84	12.00	0	+0.00(+0.00%)
Feb 26, 2009	13.15	13.15	11.84	12.00	10,459	-1.02(-7.83%)
Feb 25, 2009	13.02	13.02	13.02	13.02	100	+0.25(+1.96%)
Feb 24, 2009	13.65	13.80	12.77	12.77	4,460	-0.63(-4.70%)
Feb 23, 2009	13.49	13.69	13.40	13.40	2,481	+0.00(+0.00%)
Feb 20, 2009	13.50	14.50	13.40	13.40	5,347	-0.10(-0.74%)
Feb 19, 2009	13.45	13.50	13.45	13.50	948	+0.06(+0.44%)
Feb 18, 2009	13.03	13.44	13.03	13.44	1,000	+0.44(+3.39%)
Feb 17, 2009	13.33	13.40	13.00	13.00	4,429	-0.30(-2.25%)
Feb 13, 2009	13.32	13.32	13.30	13.30	390	-0.01(-0.08%)
Feb 12, 2009	13.31	13.31	13.31	13.31	100	-0.09(-0.66%)
Feb 11, 2009	13.30	13.40	13.30	13.40	550	+0.10(+0.74%)
Feb 10, 2009	13.32	13.32	13.08	13.30	1,078	+0.02(+0.15%)
Feb 09, 2009	13.45	13.45	13.28	13.28	1,961	-0.01(-0.08%)
Feb 06, 2009	13.29	13.29	13.29	13.29	100	-0.16(-1.19%)
Feb 05, 2009	13.45	13.45	13.45	13.45	100	+0.00(+0.00%)
Feb 04, 2009	13.40	13.45	13.40	13.45	900	+0.13(+0.98%)
Feb 03, 2009	13.37	13.41	13.32	13.32	841	-0.16(-1.19%)
Feb 02, 2009	13.11	13.48	13.11	13.48	933	+0.48(+3.69%)
Jan 30, 2009	13.10	13.10	13.00	13.00	0	-0.13(-0.99%)
Jan 29, 2009	13.13	13.13	13.13	13.13	100	+0.00(+0.00%)
Jan 28, 2009	13.00	13.13	13.00	13.13	1,100	+0.37(+2.90%)
Jan 27, 2009	13.45	13.50	12.76	12.76	3,600	-0.65(-4.85%)
Jan 26, 2009	13.30	13.41	13.30	13.41	300	+0.26(+1.98%)
Jan 23, 2009	13.25	13.30	13.15	13.15	741	-0.26(-1.94%)
Jan 22, 2009	14.72	14.72	13.30	13.41	2,500	-0.22(-1.61%)
Jan 21, 2009	14.55	14.55	13.60	13.63	7,208	-0.87(-6.00%)
Jan 20, 2009	14.60	14.60	14.17	14.50	826	+0.00(+0.00%)
Jan 16, 2009	13.80	14.50	13.80	14.50	5,576	+0.90(+6.62%)
Jan 15, 2009	13.10	14.30	13.05	13.60	7,318	+0.55(+4.21%)
Jan 14, 2009	12.76	13.25	12.69	13.05	3,400	+0.47(+3.74%)
Jan 13, 2009	12.33	12.58	12.33	12.58	1,148	+0.42(+3.45%)
Jan 12, 2009	11.66	12.17	11.50	12.16	4,499	+0.42(+3.58%)
Jan 09, 2009	11.25	11.75	11.25	11.74	2,700	+0.47(+4.17%)
Jan 08, 2009	11.01	11.27	11.01	11.27	400	+0.14(+1.26%)
Jan 07, 2009	11.15	11.15	11.03	11.13	3,120	-0.14(-1.24%)
Jan 06, 2009	11.25	11.27	11.25	11.27	300	-0.14(-1.23%)
Jan 05, 2009	11.41	11.41	11.41	11.41	200	-0.19(-1.64%)
Jan 02, 2009	11.35	11.60	11.30	11.60	0	+0.55(+5.00%)
Jan 01, 2009	11.40	11.40	11.04	11.05	0	+0.00(+0.00%)
Dec 31, 2008	11.40	11.40	11.04	11.05	2,496	-0.16(-1.44%)
Dec 30, 2008	11.39	11.39	11.19	11.21	3,167	-0.44(-3.78%)
Dec 29, 2008	10.44	11.80	10.44	11.65	110,552	+0.85(+7.87%)
Dec 26, 2008	10.93	10.95	10.64	10.80	2,417	+0.25(+2.37%)
Dec 24, 2008	10.76	10.85	10.55	10.55	5,505	-0.40(-3.65%)
Dec 23, 2008	10.79	10.95	10.79	10.95	5,543	+0.16(+1.48%)
Dec 22, 2008	10.40	10.95	10.40	10.79	7,735	+0.50(+4.86%)
Dec 19, 2008	9.790	10.29	9.330	10.29	12,698	+0.74(+7.75%)
Dec 18, 2008	9.400	9.550	9.400	9.550	1,900	+0.36(+3.92%)
Dec 17, 2008	8.550	9.526	8.550	9.190	6,433	+0.64(+7.49%)
Dec 16, 2008	8.550	8.550	8.433	8.550	8,617	+0.00(+0.01%)
Dec 15, 2008	8.920	8.920	8.500	8.550	9,100	-0.46(-5.06%)
Dec 12, 2008	9.100	9.200	8.970	9.005	4,450	-0.32(-3.45%)
Dec 11, 2008	9.370	9.370	9.327	9.327	1,825	-0.13(-1.41%)
Dec 10, 2008	9.550	9.550	9.460	9.460	2,470	-0.09(-0.94%)
Dec 09, 2008	9.550	9.550	9.550	9.550	2,100	+0.05(+0.53%)
Dec 08, 2008	9.750	9.770	9.500	9.500	11,714	-0.21(-2.16%)
Dec 05, 2008	9.500	9.710	9.400	9.710	6,572	+0.01(+0.10%)
Dec 04, 2008	9.440	9.700	9.440	9.700	5,000	+0.26(+2.75%)
Dec 03, 2008	9.230	9.440	9.230	9.440	1,500	+0.08(+0.85%)
Dec 02, 2008	9.180	9.360	9.150	9.360	7,500	+0.07(+0.75%)
Dec 01, 2008	10.04	10.04	9.190	9.290	17,376	-0.75(-7.47%)
Nov 28, 2008	10.04	10.04	10.04	10.04	1,000	+0.04(+0.40%)
Nov 26, 2008	9.860	10.00	9.830	10.00	1,369	+0.10(+1.01%)
Nov 25, 2008	10.74	10.74	9.900	9.900	3,439	+0.05(+0.51%)
Nov 24, 2008	10.12	10.12	9.750	9.850	2,443	-0.05(-0.51%)
Nov 21, 2008	10.00	10.02	9.820	9.900	4,126	-0.34(-3.32%)
Nov 20, 2008	10.75	10.75	10.24	10.24	2,442	-0.76(-6.91%)
Nov 19, 2008	10.80	11.07	10.80	11.00	2,517	-0.06(-0.52%)
Nov 18, 2008	10.95	11.06	10.90	11.06	2,900	-0.04(-0.38%)
Nov 17, 2008	11.33	11.44	10.91	11.10	3,800	-0.23(-2.03%)
Nov 14, 2008	12.04	12.04	11.29	11.33	2,316	+0.14(+1.25%)
Nov 13, 2008	11.26	11.26	11.19	11.19	4,800	-0.08(-0.71%)
Nov 12, 2008	11.27	11.27	11.27	11.27	500	-0.28(-2.42%)
Nov 11, 2008	11.44	15.10	11.40	11.55	34,486	+0.10(+0.87%)
Nov 10, 2008	11.43	11.53	11.34	11.45	3,709	+0.02(+0.17%)
Nov 07, 2008	11.58	11.75	11.23	11.43	14,300	-0.09(-0.76%)
Nov 06, 2008	11.40	11.52	11.40	11.52	3,104	+0.20(+1.75%)
Nov 05, 2008	11.43	11.43	11.30	11.32	4,980	-0.18(-1.57%)
Nov 04, 2008	11.35	11.50	11.35	11.50	3,226	+0.22(+1.95%)
Nov 03, 2008	11.50	11.50	11.28	11.28	1,500	-0.05(-0.44%)
Oct 31, 2008	11.70	11.70	11.33	11.33	1,600	-0.07(-0.61%)
Oct 30, 2008	11.50	11.50	11.40	11.40	400	+0.15(+1.33%)
Oct 29, 2008	12.16	12.16	11.25	11.25	6,955	+0.00(+0.00%)
Oct 28, 2008	11.20	11.69	10.65	11.25	8,600	+0.20(+1.81%)
Oct 27, 2008	11.10	11.50	10.77	11.05	4,600	+0.23(+2.13%)
Oct 24, 2008	10.50	10.91	10.29	10.82	11,767	-0.28(-2.52%)
Oct 23, 2008	11.20	11.45	11.10	11.10	2,000	+0.06(+0.54%)
Oct 22, 2008	11.35	11.35	11.04	11.04	1,700	-0.45(-3.92%)
Oct 21, 2008	11.49	11.57	11.35	11.49	7,419	-0.01(-0.09%)
Oct 20, 2008	11.20	11.50	11.00	11.50	1,900	+0.37(+3.32%)
Oct 17, 2008	10.00	11.13	10.00	11.13	10,975	+0.63(+6.00%)
Oct 16, 2008	10.50	10.50	9.900	10.50	6,790	+0.75(+7.69%)
Oct 15, 2008	10.70	11.00	9.630	9.750	5,120	-0.95(-8.88%)
Oct 14, 2008	10.30	10.70	10.30	10.70	8,533	+0.65(+6.47%)
Oct 13, 2008	9.100	10.05	9.100	10.05	5,894	+0.95(+10.44%)
Oct 10, 2008	10.75	10.75	8.080	9.100	18,722	-1.99(-17.95%)
Oct 09, 2008	13.18	13.18	11.09	11.09	3,800	-1.16(-9.46%)
Oct 08, 2008	12.50	12.69	12.06	12.25	3,388	-0.72(-5.55%)
Oct 07, 2008	13.10	13.10	12.66	12.97	4,439	-0.13(-0.99%)
Oct 06, 2008	14.81	14.81	13.10	13.10	12,287	-1.71(-11.55%)
Oct 03, 2008	14.75	15.06	14.75	14.81	0	+0.31(+2.14%)
Oct 02, 2008	14.36	15.00	14.36	14.50	3,320	+0.15(+1.05%)
Oct 01, 2008	14.25	14.35	14.25	14.35	770	+0.25(+1.77%)
Sep 30, 2008	14.40	14.40	14.10	14.10	6,247	-0.08(-0.56%)
Sep 29, 2008	14.50	14.55	14.10	14.18	6,105	-0.52(-3.54%)
Sep 26, 2008	15.00	15.00	14.70	14.70	0	-0.18(-1.21%)
Sep 25, 2008	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Sep 24, 2008	14.75	16.00	14.75	14.88	15,500	+0.23(+1.57%)
Sep 23, 2008	14.60	14.65	14.50	14.65	1,480	+0.05(+0.34%)
Sep 22, 2008	14.60	14.60	14.60	14.60	900	+0.15(+1.04%)
Sep 19, 2008	12.92	14.45	12.92	14.45	0	+1.00(+7.43%)
Sep 18, 2008	13.90	14.01	13.45	13.45	1,700	-0.56(-4.00%)
Sep 17, 2008	14.68	14.68	14.01	14.01	3,700	-0.67(-4.56%)
Sep 16, 2008	14.65	14.68	14.65	14.68	900	-0.07(-0.47%)
Sep 15, 2008	14.95	15.20	14.66	14.75	5,531	-0.20(-1.34%)
Sep 12, 2008	15.01	15.25	14.84	14.95	5,200	-0.38(-2.48%)
Sep 11, 2008	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Sep 10, 2008	15.33	15.38	15.33	15.33	1,750	-0.07(-0.45%)
Sep 09, 2008	15.30	15.40	15.00	15.40	4,400	+0.25(+1.65%)
Sep 08, 2008	14.92	15.15	14.92	15.15	700	+0.37(+2.50%)
Sep 05, 2008	14.78	14.78	14.78	14.78	0	+0.00(+0.00%)
Sep 04, 2008	14.76	14.82	14.72	14.78	2,300	+0.06(+0.41%)
Sep 03, 2008	14.72	14.76	14.72	14.72	1,000	+0.00(+0.00%)
Sep 02, 2008	14.80	14.91	14.72	14.72	5,989	-0.04(-0.27%)
Aug 29, 2008	14.76	14.76	14.50	14.76	300	+0.00(+0.00%)
Aug 28, 2008	15.00	15.35	14.62	14.76	12,850	-0.09(-0.61%)
Aug 27, 2008	14.98	14.98	14.85	14.85	863	-0.13(-0.87%)
Aug 26, 2008	14.60	14.98	14.20	14.98	4,050	+0.58(+4.03%)
Aug 25, 2008	14.60	14.60	14.40	14.40	300	-0.25(-1.71%)
Aug 22, 2008	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Aug 21, 2008	14.20	14.65	14.05	14.65	6,600	+0.50(+3.53%)
Aug 20, 2008	14.17	14.23	14.15	14.15	2,000	-0.07(-0.49%)
Aug 19, 2008	14.17	14.38	14.17	14.22	2,378	+0.15(+1.07%)
Aug 18, 2008	14.51	14.52	14.05	14.07	13,000	-0.44(-3.03%)
Aug 15, 2008	14.50	14.51	14.50	14.51	0	+0.06(+0.42%)
Aug 14, 2008	14.45	14.45	14.35	14.45	748	+0.10(+0.70%)
Aug 13, 2008	14.52	14.59	14.35	14.35	3,100	-0.28(-1.91%)
Aug 12, 2008	14.48	14.63	14.48	14.63	1,100	+0.06(+0.41%)
Aug 11, 2008	14.56	14.57	14.56	14.57	400	+0.09(+0.62%)
Aug 08, 2008	14.60	14.60	14.48	14.48	3,295	-0.12(-0.82%)
Aug 07, 2008	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Aug 06, 2008	14.62	14.62	14.60	14.60	500	-0.07(-0.48%)
Aug 05, 2008	14.67	14.67	14.67	14.67	800	-0.08(-0.54%)
Aug 04, 2008	14.41	14.94	14.41	14.75	4,700	+0.24(+1.65%)
Aug 01, 2008	14.40	14.51	14.40	14.51	1,400	+0.11(+0.76%)
Jul 31, 2008	14.45	14.45	14.27	14.40	5,178	-0.05(-0.35%)
Jul 30, 2008	14.60	14.69	14.45	14.45	2,900	-0.15(-1.03%)
Jul 29, 2008	14.60	14.60	14.60	14.60	300	+0.00(+0.00%)
Jul 28, 2008	14.55	14.60	14.55	14.60	300	+0.00(+0.00%)
Jul 25, 2008	14.58	14.60	14.51	14.60	4,200	+0.08(+0.55%)
Jul 24, 2008	14.52	14.52	14.52	14.52	300	+0.04(+0.28%)
Jul 23, 2008	14.64	14.64	14.32	14.48	9,850	-0.15(-1.03%)
Jul 22, 2008	14.50	14.63	14.35	14.63	4,100	+0.08(+0.55%)
Jul 21, 2008	15.47	15.47	14.55	14.55	17,499	-1.01(-6.49%)
Jul 18, 2008	15.11	15.65	15.11	15.56	1,700	+0.55(+3.66%)
Jul 17, 2008	14.93	15.19	14.93	15.01	2,800	+0.08(+0.54%)
Jul 16, 2008	14.92	14.93	14.79	14.93	1,003	+0.01(+0.07%)
Jul 15, 2008	14.96	14.96	14.86	14.92	1,324	-0.01(-0.07%)
Jul 14, 2008	14.92	14.95	14.92	14.93	900	-0.04(-0.27%)
Jul 11, 2008	15.10	15.10	14.97	14.97	1,400	-0.21(-1.38%)
Jul 10, 2008	15.26	15.26	15.18	15.18	1,905	+0.00(+0.00%)
Jul 09, 2008	15.19	15.23	15.10	15.18	625	+0.00(+0.00%)
Jul 08, 2008	15.22	15.22	15.18	15.18	1,400	-0.04(-0.26%)
Jul 07, 2008	15.09	15.47	15.09	15.22	4,005	-0.06(-0.39%)
Jul 04, 2008	15.50	15.75	15.05	15.28	5,328	+0.00(+0.00%)
Jul 03, 2008	15.50	15.75	15.05	15.28	5,328	-0.27(-1.74%)
Jul 02, 2008	15.50	15.73	15.31	15.55	5,972	+0.11(+0.71%)
Jul 01, 2008	15.95	15.95	15.44	15.44	3,950	-0.36(-2.28%)
Jun 30, 2008	16.28	16.28	15.80	15.80	2,824	+0.00(+0.00%)
Jun 27, 2008	16.44	16.44	15.80	15.80	4,200	-0.38(-2.35%)
Jun 26, 2008	16.40	16.60	16.18	16.18	4,567	-0.32(-1.94%)
Jun 25, 2008	16.30	16.70	16.30	16.50	2,793	+0.10(+0.61%)
Jun 24, 2008	16.60	16.60	16.40	16.40	1,951	-0.30(-1.80%)
Jun 23, 2008	16.60	16.98	16.50	16.70	2,940	-0.10(-0.60%)
Jun 20, 2008	16.80	16.80	16.80	16.80	100	+0.30(+1.82%)
Jun 19, 2008	16.97	16.97	16.50	16.50	4,500	-0.47(-2.77%)
Jun 18, 2008	16.90	16.97	16.90	16.97	400	+0.22(+1.31%)
Jun 17, 2008	16.75	16.90	16.75	16.75	1,100	+0.00(+0.00%)
Jun 16, 2008	16.67	16.75	16.67	16.75	3,300	+0.09(+0.54%)
Jun 13, 2008	16.97	16.97	16.62	16.66	2,524	-0.32(-1.88%)
Jun 12, 2008	17.15	17.15	16.97	16.98	3,800	-0.41(-2.36%)
Jun 11, 2008	18.50	18.50	17.39	17.39	8,600	-1.22(-6.56%)
Jun 10, 2008	17.83	18.71	17.75	18.61	5,900	+0.11(+0.59%)
Jun 09, 2008	18.57	18.57	18.06	18.50	3,250	+0.44(+2.44%)
Jun 06, 2008	18.06	18.06	18.06	18.06	315	+0.01(+0.06%)
Jun 05, 2008	18.40	18.89	18.05	18.05	9,877	-0.20(-1.10%)
Jun 04, 2008	17.87	18.25	17.69	18.25	1,700	+0.24(+1.33%)
Jun 03, 2008	18.15	18.50	18.00	18.01	3,200	+0.01(+0.06%)
Jun 02, 2008	18.00	18.25	17.75	18.00	4,000	+0.20(+1.12%)
May 30, 2008	17.63	17.80	17.63	17.80	2,200	+0.17(+0.96%)
May 29, 2008	17.90	17.90	17.63	17.63	14,150	-0.25(-1.40%)
May 28, 2008	17.70	17.88	17.67	17.88	1,105	+0.00(+0.00%)
May 27, 2008	17.88	17.88	17.88	17.88	1,100	-0.01(-0.06%)
May 26, 2008	17.62	17.90	17.62	17.89	0	+0.00(+0.00%)
May 23, 2008	17.62	17.90	17.62	17.89	2,400	+0.29(+1.65%)
May 22, 2008	17.70	17.70	17.60	17.60	1,600	-0.25(-1.40%)
May 21, 2008	17.85	17.85	17.85	17.85	1,000	-0.05(-0.28%)
May 20, 2008	17.71	17.90	17.56	17.90	2,200	+0.00(+0.00%)
May 19, 2008	17.32	17.95	17.32	17.90	5,200	+0.35(+1.99%)
May 16, 2008	17.30	17.55	17.30	17.55	1,500	+0.25(+1.45%)
May 15, 2008	17.31	17.51	17.01	17.30	14,600	+0.49(+2.91%)
May 14, 2008	16.81	16.81	16.81	16.81	100	+0.00(+0.00%)
May 13, 2008	16.75	16.81	16.75	16.81	1,700	-0.22(-1.29%)
May 12, 2008	17.06	17.06	17.03	17.03	968	+0.07(+0.41%)
May 09, 2008	17.00	17.00	16.96	16.96	1,000	-0.32(-1.85%)
May 08, 2008	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
May 07, 2008	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
May 06, 2008	17.00	17.29	17.00	17.28	972	+0.32(+1.89%)
May 05, 2008	16.96	16.96	16.96	16.96	0	+0.00(+0.00%)
May 02, 2008	17.00	17.07	16.90	16.96	900	-0.13(-0.77%)