BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	6.531	6.638	6.480	6.610	140,789	+0.11(+1.72%)
Mar 30, 2010	6.568	6.596	6.498	6.498	117,189	-0.05(-0.78%)
Mar 29, 2010	6.531	6.568	6.498	6.549	94,392	+0.03(+0.43%)
Mar 26, 2010	6.494	6.521	6.480	6.521	59,316	+0.04(+0.57%)
Mar 25, 2010	6.452	6.498	6.442	6.484	92,398	+0.05(+0.72%)
Mar 24, 2010	6.470	6.498	6.433	6.438	86,844	-0.05(-0.72%)
Mar 23, 2010	6.470	6.517	6.429	6.484	86,118	+0.06(+0.94%)
Mar 22, 2010	6.503	6.535	6.410	6.424	202,190	-0.04(-0.58%)
Mar 19, 2010	6.503	6.535	6.429	6.461	86,217	-0.06(-0.86%)
Mar 18, 2010	6.498	6.535	6.475	6.517	46,558	+0.04(+0.57%)
Mar 17, 2010	6.489	6.502	6.480	6.480	74,988	+0.00(+0.07%)
Mar 16, 2010	6.489	6.505	6.465	6.475	136,363	+0.03(+0.51%)
Mar 15, 2010	6.435	6.447	6.433	6.442	43,766	-0.02(-0.29%)
Mar 12, 2010	6.466	6.470	6.410	6.461	89,965	+0.02(+0.29%)
Mar 11, 2010	6.507	6.507	6.438	6.442	90,936	-0.03(-0.49%)
Mar 10, 2010	6.465	6.474	6.426	6.474	135,981	+0.01(+0.14%)
Mar 09, 2010	6.442	6.465	6.400	6.465	86,398	+0.03(+0.52%)
Mar 08, 2010	6.409	6.432	6.377	6.431	80,372	+0.05(+0.85%)
Mar 05, 2010	6.340	6.395	6.340	6.377	115,531	+0.02(+0.36%)
Mar 04, 2010	6.405	6.405	6.354	6.354	88,547	-0.03(-0.41%)
Mar 03, 2010	6.322	6.386	6.322	6.380	120,506	+0.02(+0.26%)
Mar 02, 2010	6.335	6.386	6.322	6.363	81,690	-0.00(-0.07%)
Mar 01, 2010	6.372	6.386	6.322	6.368	75,546	+0.04(+0.58%)
Feb 26, 2010	6.285	6.331	6.275	6.331	76,152	+0.04(+0.66%)
Feb 25, 2010	6.289	6.345	6.275	6.289	93,947	-0.01(-0.22%)
Feb 24, 2010	6.238	6.331	6.238	6.303	99,218	+0.03(+0.44%)
Feb 23, 2010	6.220	6.275	6.220	6.275	43,748	+0.06(+0.89%)
Feb 22, 2010	6.220	6.257	6.215	6.220	112,895	-0.02(-0.37%)
Feb 19, 2010	6.224	6.264	6.215	6.243	94,845	+0.00(+0.07%)
Feb 18, 2010	6.266	6.266	6.211	6.238	89,614	+0.00(+0.03%)
Feb 17, 2010	6.234	6.238	6.224	6.237	24,354	+0.03(+0.42%)
Feb 16, 2010	6.220	6.248	6.201	6.211	95,089	-0.04(-0.67%)
Feb 12, 2010	6.312	6.252	6.252	6.252	142,393	-0.07(-1.17%)
Feb 11, 2010	6.395	6.405	6.322	6.326	59,294	-0.07(-1.08%)
Feb 10, 2010	6.391	6.405	6.386	6.395	36,972	+0.01(+0.13%)
Feb 09, 2010	6.304	6.387	6.304	6.387	65,993	+0.09(+1.35%)
Feb 08, 2010	6.267	6.332	6.267	6.302	89,628	+0.03(+0.55%)
Feb 05, 2010	6.378	6.378	6.258	6.267	85,402	-0.11(-1.66%)
Feb 04, 2010	6.359	6.382	6.327	6.373	55,963	+0.02(+0.29%)
Feb 03, 2010	6.364	6.373	6.336	6.355	65,642	+0.00(+0.07%)
Feb 02, 2010	6.364	6.364	6.336	6.350	80,887	+0.01(+0.22%)
Feb 01, 2010	6.382	6.419	6.327	6.336	108,294	+0.01(+0.22%)
Jan 29, 2010	6.304	6.332	6.295	6.323	87,840	+0.01(+0.22%)
Jan 28, 2010	6.295	6.323	6.286	6.309	52,827	+0.01(+0.15%)
Jan 27, 2010	6.318	6.323	6.281	6.300	57,363	+0.00(+0.00%)
Jan 26, 2010	6.336	6.336	6.254	6.300	84,517	+0.00(+0.00%)
Jan 25, 2010	6.277	6.300	6.240	6.300	77,158	+0.03(+0.44%)
Jan 22, 2010	6.281	6.295	6.272	6.272	41,864	-0.01(-0.15%)
Jan 21, 2010	6.281	6.286	6.254	6.281	65,856	+0.02(+0.29%)
Jan 20, 2010	6.286	6.300	6.253	6.263	102,807	+0.01(+0.14%)
Jan 19, 2010	6.254	6.290	6.249	6.254	102,705	-0.03(-0.51%)
Jan 15, 2010	6.249	6.286	6.286	6.286	62,415	+0.02(+0.37%)
Jan 14, 2010	6.254	6.286	6.249	6.263	41,418	-0.01(-0.15%)
Jan 13, 2010	6.300	6.304	6.245	6.272	50,419	+0.01(+0.14%)
Jan 12, 2010	6.268	6.309	6.263	6.263	69,994	-0.01(-0.22%)
Jan 11, 2010	6.286	6.314	6.273	6.277	94,190	-0.00(-0.01%)
Jan 08, 2010	6.250	6.282	6.236	6.278	111,393	+0.01(+0.23%)
Jan 07, 2010	6.236	6.263	6.233	6.263	45,663	+0.02(+0.29%)
Jan 06, 2010	6.263	6.277	6.227	6.245	61,216	-0.02(-0.36%)
Jan 05, 2010	6.250	6.286	6.231	6.268	53,468	+0.03(+0.44%)
Jan 04, 2010	6.204	6.280	6.204	6.241	48,275	+0.01(+0.22%)
Dec 31, 2009	6.181	6.227	6.227	6.227	69,942	+0.08(+1.26%)
Dec 30, 2009	6.163	6.199	6.149	6.149	43,058	-0.07(-1.18%)
Dec 29, 2009	6.199	6.263	6.190	6.222	73,555	+0.00(+0.00%)
Dec 28, 2009	6.218	6.268	6.204	6.222	77,572	+0.01(+0.22%)
Dec 24, 2009	6.167	6.209	6.167	6.209	33,550	+0.04(+0.59%)
Dec 23, 2009	6.080	6.172	6.080	6.172	92,883	+0.07(+1.12%)
Dec 22, 2009	6.103	6.103	6.080	6.103	44,791	+0.04(+0.60%)
Dec 21, 2009	6.076	6.112	6.066	6.067	101,588	-0.00(-0.08%)
Dec 18, 2009	6.103	6.112	6.058	6.071	75,264	-0.03(-0.52%)
Dec 17, 2009	6.144	6.173	6.099	6.103	120,575	-0.11(-1.69%)
Dec 16, 2009	6.158	6.231	6.122	6.209	93,705	+0.07(+1.19%)
Dec 15, 2009	6.204	6.204	6.135	6.135	64,375	-0.04(-0.59%)
Dec 14, 2009	6.112	6.172	6.103	6.172	81,314	+0.11(+1.73%)
Dec 11, 2009	6.080	6.085	6.058	6.067	34,719	-0.02(-0.30%)
Dec 10, 2009	6.067	6.126	6.062	6.085	96,415	+0.03(+0.45%)
Dec 09, 2009	6.048	6.062	6.030	6.058	83,242	+0.03(+0.46%)
Dec 08, 2009	6.085	6.108	5.994	6.030	139,993	-0.05(-0.83%)
Dec 07, 2009	6.099	6.099	6.044	6.080	124,276	-0.03(-0.45%)
Dec 04, 2009	6.177	6.199	6.103	6.108	74,457	-0.06(-0.95%)
Dec 03, 2009	6.204	6.213	6.154	6.167	63,704	+0.00(+0.02%)
Dec 02, 2009	6.067	6.195	6.067	6.166	112,696	+0.06(+1.02%)
Dec 01, 2009	6.144	6.144	6.048	6.103	66,602	+0.04(+0.68%)
Nov 30, 2009	6.117	6.117	6.035	6.062	89,287	-0.00(-0.06%)
Nov 27, 2009	6.007	6.067	5.957	6.066	42,776	+0.00(+0.06%)
Nov 25, 2009	6.080	6.117	6.055	6.062	76,156	-0.02(-0.38%)
Nov 24, 2009	6.122	6.154	6.076	6.085	128,503	-0.05(-0.75%)
Nov 23, 2009	6.131	6.131	6.112	6.131	40,931	-0.00(-0.07%)
Nov 20, 2009	6.158	6.158	6.112	6.135	40,011	+0.03(+0.52%)
Nov 19, 2009	6.090	6.103	6.080	6.103	74,790	+0.00(+0.08%)
Nov 18, 2009	6.103	6.131	6.079	6.099	52,926	-0.00(-0.08%)
Nov 17, 2009	6.012	6.117	6.012	6.103	80,531	+0.07(+1.14%)
Nov 16, 2009	6.094	6.099	6.026	6.035	86,605	-0.06(-0.98%)
Nov 13, 2009	6.144	6.161	6.080	6.094	48,730	-0.06(-1.04%)
Nov 12, 2009	6.190	6.217	6.154	6.158	61,295	-0.03(-0.52%)
Nov 11, 2009	6.218	6.218	6.190	6.190	55,000	-0.06(-0.91%)
Nov 10, 2009	6.218	6.254	6.190	6.247	87,047	+0.02(+0.25%)
Nov 09, 2009	6.282	6.314	6.231	6.231	50,172	-0.08(-1.30%)
Nov 06, 2009	6.273	6.314	6.259	6.314	38,334	+0.03(+0.42%)
Nov 05, 2009	6.263	6.300	6.263	6.287	28,621	+0.03(+0.53%)
Nov 04, 2009	6.227	6.259	6.214	6.254	30,427	+0.03(+0.51%)
Nov 03, 2009	6.231	6.231	6.199	6.222	24,237	-0.01(-0.15%)
Nov 02, 2009	6.199	6.236	6.179	6.231	72,184	+0.07(+1.19%)
Oct 30, 2009	6.209	6.222	6.131	6.158	69,144	-0.04(-0.66%)
Oct 29, 2009	6.209	6.209	6.163	6.199	49,405	+0.02(+0.37%)
Oct 28, 2009	6.218	6.218	6.135	6.177	111,852	-0.02(-0.37%)
Oct 27, 2009	6.218	6.218	6.141	6.199	51,079	-0.02(-0.29%)
Oct 26, 2009	6.167	6.218	6.122	6.218	74,328	+0.05(+0.82%)
Oct 23, 2009	6.158	6.167	6.158	6.167	56,517	-0.01(-0.22%)
Oct 22, 2009	6.231	6.254	6.181	6.181	95,860	-0.03(-0.52%)
Oct 21, 2009	6.190	6.240	6.190	6.213	76,862	+0.00(+0.07%)
Oct 20, 2009	6.126	6.209	6.097	6.209	86,754	+0.14(+2.23%)
Oct 19, 2009	6.030	6.094	6.030	6.073	90,297	+0.03(+0.56%)
Oct 16, 2009	5.948	6.048	5.948	6.039	70,912	+0.10(+1.62%)
Oct 15, 2009	5.998	6.035	5.815	5.943	240,402	-0.14(-2.33%)
Oct 14, 2009	6.355	6.355	6.035	6.085	190,817	-0.29(-4.52%)
Oct 13, 2009	6.277	6.373	6.277	6.373	84,702	+0.04(+0.58%)
Oct 12, 2009	6.433	6.433	6.291	6.337	123,413	-0.12(-1.84%)
Oct 09, 2009	6.593	6.625	6.451	6.456	189,869	-0.16(-2.42%)
Oct 08, 2009	6.579	6.629	6.575	6.616	71,408	+0.05(+0.77%)
Oct 07, 2009	6.579	6.597	6.565	6.565	132,968	-0.01(-0.14%)
Oct 06, 2009	6.552	6.607	6.552	6.575	133,882	+0.03(+0.49%)
Oct 05, 2009	6.588	6.588	6.543	6.543	136,334	-0.03(-0.49%)
Oct 02, 2009	6.492	6.575	6.460	6.575	107,697	+0.11(+1.77%)
Oct 01, 2009	6.405	6.469	6.405	6.460	70,901	+0.05(+0.86%)
Sep 30, 2009	6.414	6.414	6.360	6.405	113,776	+0.01(+0.21%)
Sep 29, 2009	6.414	6.419	6.382	6.392	63,820	+0.00(+0.00%)
Sep 28, 2009	6.474	6.474	6.382	6.392	82,118	+0.00(+0.04%)
Sep 25, 2009	6.469	6.469	6.382	6.389	75,885	-0.06(-0.92%)
Sep 24, 2009	6.382	6.465	6.368	6.448	124,615	+0.09(+1.47%)
Sep 23, 2009	6.346	6.360	6.323	6.355	79,637	+0.04(+0.58%)
Sep 22, 2009	6.337	6.339	6.309	6.318	114,032	-0.02(-0.29%)
Sep 21, 2009	6.355	6.355	6.314	6.337	78,278	-0.00(-0.07%)
Sep 18, 2009	6.401	6.401	6.323	6.341	101,501	-0.02(-0.36%)
Sep 17, 2009	6.332	6.378	6.309	6.364	115,024	+0.03(+0.51%)
Sep 16, 2009	6.332	6.350	6.295	6.332	77,279	+0.02(+0.36%)
Sep 15, 2009	6.323	6.337	6.305	6.309	102,351	+0.00(+0.07%)
Sep 14, 2009	6.382	6.387	6.291	6.305	121,900	-0.08(-1.22%)
Sep 11, 2009	6.369	6.396	6.364	6.382	34,551	-0.01(-0.21%)
Sep 10, 2009	6.405	6.416	6.360	6.396	117,454	-0.01(-0.21%)
Sep 09, 2009	6.382	6.478	6.382	6.410	81,065	+0.01(+0.21%)
Sep 08, 2009	6.465	6.465	6.373	6.396	113,623	+0.01(+0.14%)
Sep 04, 2009	6.424	6.428	6.337	6.387	61,426	+0.03(+0.50%)
Sep 03, 2009	6.355	6.446	6.355	6.355	45,350	+0.00(+0.00%)
Sep 02, 2009	6.360	6.382	6.323	6.355	101,448	-0.01(-0.14%)
Sep 01, 2009	6.268	6.364	6.250	6.364	98,354	+0.10(+1.61%)
Aug 31, 2009	6.282	6.295	6.186	6.263	139,897	-0.05(-0.76%)
Aug 28, 2009	6.401	6.401	6.300	6.311	121,286	+0.02(+0.25%)
Aug 27, 2009	6.346	6.405	6.295	6.295	116,088	-0.06(-1.01%)
Aug 26, 2009	6.300	6.360	6.277	6.360	115,319	+0.10(+1.53%)
Aug 25, 2009	6.318	6.323	6.245	6.263	118,871	-0.04(-0.58%)
Aug 24, 2009	6.309	6.314	6.250	6.300	58,003	+0.08(+1.25%)
Aug 21, 2009	6.190	6.222	6.186	6.222	54,109	+0.05(+0.89%)
Aug 20, 2009	6.218	6.227	6.158	6.167	74,945	-0.03(-0.44%)
Aug 19, 2009	6.323	6.332	6.190	6.195	84,846	-0.12(-1.96%)
Aug 18, 2009	6.213	6.323	6.177	6.318	109,627	+0.16(+2.60%)
Aug 17, 2009	6.080	6.213	6.080	6.158	104,445	-0.02(-0.30%)
Aug 14, 2009	6.076	6.197	6.076	6.177	81,358	+0.04(+0.65%)
Aug 13, 2009	6.099	6.204	6.099	6.136	114,574	+0.01(+0.17%)
Aug 12, 2009	6.218	6.218	6.122	6.126	89,198	-0.09(-1.47%)
Aug 11, 2009	6.190	6.254	6.163	6.218	59,383	+0.06(+0.95%)
Aug 10, 2009	6.126	6.222	6.039	6.159	182,278	+0.07(+1.22%)
Aug 07, 2009	6.112	6.112	6.039	6.085	68,322	+0.00(+0.00%)
Aug 06, 2009	6.117	6.126	6.044	6.085	43,847	-0.04(-0.67%)
Aug 05, 2009	6.076	6.204	6.067	6.126	62,327	+0.06(+0.98%)
Aug 04, 2009	6.108	6.222	6.026	6.067	73,325	-0.05(-0.82%)
Aug 03, 2009	6.177	6.213	6.067	6.117	99,105	-0.04(-0.59%)
Jul 31, 2009	6.076	6.154	6.067	6.154	76,829	+0.11(+1.82%)
Jul 30, 2009	6.021	6.044	6.012	6.044	81,019	+0.00(+0.00%)
Jul 29, 2009	6.016	6.044	5.975	6.044	88,846	+0.06(+0.99%)
Jul 28, 2009	6.062	6.062	5.971	5.984	98,476	-0.05(-0.91%)
Jul 27, 2009	6.046	6.058	6.003	6.039	94,308	-0.00(-0.08%)
Jul 24, 2009	6.012	6.044	5.989	6.044	32,748	+0.05(+0.76%)
Jul 23, 2009	5.989	6.021	5.975	5.998	60,023	+0.05(+0.85%)
Jul 22, 2009	5.870	5.948	5.870	5.948	75,633	+0.05(+0.78%)
Jul 21, 2009	5.870	5.902	5.843	5.902	30,053	+0.10(+1.65%)
Jul 20, 2009	5.792	5.824	5.760	5.806	54,613	+0.00(+0.00%)
Jul 17, 2009	5.865	5.865	5.760	5.806	86,247	-0.03(-0.55%)
Jul 16, 2009	5.939	5.939	5.760	5.838	181,508	-0.06(-1.09%)
Jul 15, 2009	5.989	6.007	5.902	5.902	128,510	-0.09(-1.49%)
Jul 14, 2009	5.875	5.994	5.875	5.991	68,770	+0.11(+1.90%)
Jul 13, 2009	6.007	6.080	5.877	5.879	100,642	-0.11(-1.83%)
Jul 10, 2009	5.948	6.062	5.948	5.989	54,227	-0.07(-1.13%)
Jul 09, 2009	5.948	6.058	5.929	6.058	79,369	+0.11(+1.85%)
Jul 08, 2009	5.856	5.948	5.856	5.948	48,332	+0.05(+0.78%)
Jul 07, 2009	5.820	5.939	5.801	5.902	56,694	+0.09(+1.61%)
Jul 06, 2009	5.737	5.856	5.710	5.809	41,484	+0.09(+1.57%)
Jul 02, 2009	5.682	5.727	5.605	5.719	93,606	+0.03(+0.48%)
Jul 01, 2009	5.897	5.897	5.650	5.692	196,030	-0.09(-1.58%)
Jun 30, 2009	5.756	5.843	5.746	5.783	73,098	+0.03(+0.48%)
Jun 29, 2009	5.792	5.797	5.719	5.756	71,061	+0.00(+0.00%)
Jun 26, 2009	5.742	5.797	5.728	5.756	82,079	-0.01(-0.16%)
Jun 25, 2009	5.755	5.815	5.746	5.765	43,167	+0.06(+1.12%)
Jun 24, 2009	5.623	5.724	5.623	5.701	68,158	+0.05(+0.89%)
Jun 23, 2009	5.646	5.650	5.582	5.650	54,648	+0.05(+0.98%)
Jun 22, 2009	5.934	5.943	5.586	5.595	118,409	-0.27(-4.53%)
Jun 19, 2009	5.760	5.888	5.760	5.861	92,804	+0.10(+1.75%)
Jun 18, 2009	5.724	5.760	5.696	5.760	63,221	+0.10(+1.70%)
Jun 17, 2009	5.650	5.701	5.609	5.664	86,321	+0.04(+0.73%)
Jun 16, 2009	5.522	5.638	5.513	5.623	54,530	+0.10(+1.82%)
Jun 15, 2009	5.568	5.605	5.509	5.522	77,646	-0.09(-1.55%)
Jun 12, 2009	5.811	5.811	5.527	5.609	153,020	-0.21(-3.54%)
Jun 11, 2009	5.879	5.898	5.810	5.815	53,376	-0.07(-1.17%)
Jun 10, 2009	5.966	5.984	5.829	5.884	165,570	-0.11(-1.76%)
Jun 09, 2009	6.053	6.218	5.975	5.989	197,335	-0.05(-0.76%)
Jun 08, 2009	6.021	6.103	6.003	6.035	54,251	-0.03(-0.45%)
Jun 05, 2009	6.016	6.071	5.994	6.062	59,645	+0.02(+0.38%)
Jun 04, 2009	6.021	6.039	5.994	6.039	63,586	+0.03(+0.53%)
Jun 03, 2009	6.012	6.112	5.992	6.007	62,502	-0.02(-0.38%)
Jun 02, 2009	5.971	6.071	5.961	6.030	116,982	+0.07(+1.15%)
Jun 01, 2009	6.044	6.044	5.916	5.961	129,226	+0.00(+0.00%)
May 29, 2009	6.007	6.007	5.925	5.961	61,282	-0.00(-0.08%)
May 28, 2009	5.980	5.989	5.916	5.966	87,926	-0.01(-0.23%)
May 27, 2009	6.030	6.044	5.958	5.980	79,965	-0.03(-0.53%)
May 26, 2009	5.994	6.044	5.957	6.012	78,601	-0.03(-0.45%)
May 22, 2009	5.980	6.039	5.980	6.039	56,213	+0.09(+1.59%)
May 21, 2009	5.961	6.044	5.916	5.945	94,684	+0.00(+0.02%)
May 20, 2009	5.884	5.943	5.848	5.943	83,069	+0.15(+2.53%)
May 19, 2009	5.843	5.879	5.792	5.797	98,714	+0.00(+0.00%)
May 18, 2009	5.833	5.893	5.788	5.797	98,830	+0.02(+0.40%)
May 15, 2009	5.897	5.947	5.774	5.774	128,997	-0.05(-0.79%)
May 14, 2009	5.852	5.893	5.724	5.820	83,183	-0.08(-1.32%)
May 13, 2009	5.939	5.984	5.856	5.897	72,748	-0.05(-0.92%)
May 12, 2009	5.934	6.030	5.911	5.952	54,347	+0.00(+0.08%)
May 11, 2009	5.966	5.975	5.911	5.948	64,716	+0.02(+0.31%)
May 08, 2009	5.952	6.039	5.911	5.929	149,752	+0.06(+1.09%)
May 07, 2009	5.925	5.966	5.833	5.865	102,839	+0.05(+0.94%)
May 06, 2009	5.811	5.843	5.733	5.811	132,293	+0.04(+0.63%)
May 05, 2009	5.724	5.774	5.637	5.774	120,984	+0.03(+0.56%)
May 04, 2009	5.875	5.897	5.737	5.742	163,363	-0.09(-1.57%)
May 01, 2009	5.907	5.929	5.815	5.833	73,961	-0.07(-1.16%)
Apr 30, 2009	5.852	5.902	5.824	5.902	162,381	+0.07(+1.26%)
Apr 29, 2009	5.875	5.875	5.765	5.829	101,455	+0.01(+0.24%)
Apr 28, 2009	5.769	5.893	5.769	5.815	63,505	+0.03(+0.55%)
Apr 27, 2009	5.797	5.897	5.719	5.783	111,210	-0.05(-0.86%)
Apr 24, 2009	5.897	5.902	5.769	5.833	117,332	-0.05(-0.78%)
Apr 23, 2009	5.628	5.879	5.628	5.879	248,218	+0.25(+4.47%)
Apr 22, 2009	5.609	5.628	5.595	5.628	95,383	+0.02(+0.41%)
Apr 21, 2009	5.595	5.618	5.591	5.605	38,345	+0.00(+0.08%)
Apr 20, 2009	5.536	5.600	5.536	5.600	60,559	+0.04(+0.66%)
Apr 17, 2009	5.563	5.605	5.563	5.563	64,694	-0.04(-0.73%)
Apr 16, 2009	5.600	5.664	5.536	5.605	50,904	+0.09(+1.66%)
Apr 15, 2009	5.504	5.628	5.454	5.513	120,427	+0.08(+1.52%)
Apr 14, 2009	5.380	5.470	5.376	5.431	81,154	-0.02(-0.42%)
Apr 13, 2009	5.454	5.467	5.390	5.454	40,500	-0.07(-1.24%)
Apr 09, 2009	5.600	5.600	5.467	5.522	56,124	-0.04(-0.66%)
Apr 08, 2009	5.481	5.605	5.481	5.559	76,840	+0.05(+1.00%)
Apr 07, 2009	5.444	5.577	5.444	5.504	48,712	+0.06(+1.09%)
Apr 06, 2009	5.403	5.481	5.403	5.444	62,307	-0.08(-1.41%)
Apr 03, 2009	5.481	5.527	5.463	5.522	50,552	+0.04(+0.75%)
Apr 02, 2009	5.458	5.486	5.435	5.481	91,331	+0.11(+2.13%)