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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.596	8.601	8.566	8.596	25,200	-0.01(-0.07%)
May 29, 2014	8.607	8.607	8.566	8.601	28,246	+0.01(+0.12%)
May 28, 2014	8.578	8.601	8.566	8.591	30,266	+0.02(+0.22%)
May 27, 2014	8.607	8.607	8.546	8.572	54,678	-0.01(-0.07%)
May 23, 2014	8.578	8.578	8.578	8.578	44,119	+0.02(+0.21%)
May 22, 2014	8.560	8.566	8.536	8.560	29,891	+0.02(+0.28%)
May 21, 2014	8.483	8.542	8.483	8.536	46,352	+0.04(+0.49%)
May 20, 2014	8.513	8.530	8.483	8.495	57,578	-0.02(-0.28%)
May 19, 2014	8.554	8.560	8.513	8.519	49,341	-0.02(-0.21%)
May 16, 2014	8.554	8.560	8.525	8.536	59,729	-0.01(-0.14%)
May 15, 2014	8.525	8.566	8.525	8.548	65,650	+0.02(+0.28%)
May 14, 2014	8.542	8.548	8.507	8.525	48,100	-0.01(-0.14%)
May 13, 2014	8.525	8.536	8.507	8.536	49,187	+0.01(+0.10%)
May 12, 2014	8.528	8.528	8.493	8.528	48,357	+0.02(+0.24%)
May 09, 2014	8.487	8.508	8.460	8.508	48,288	+0.03(+0.38%)
May 08, 2014	8.463	8.505	8.463	8.475	39,325	+0.01(+0.07%)
May 07, 2014	8.469	8.487	8.440	8.469	52,595	-0.02(-0.21%)
May 06, 2014	8.434	8.487	8.428	8.487	93,159	+0.02(+0.28%)
May 05, 2014	8.452	8.475	8.422	8.463	43,488	+0.02(+0.21%)
May 02, 2014	8.422	8.452	8.375	8.446	75,553	+0.01(+0.14%)
May 01, 2014	8.446	8.487	8.422	8.434	108,592	-0.01(-0.07%)
Apr 30, 2014	8.381	8.446	8.381	8.440	54,061	+0.04(+0.42%)
Apr 29, 2014	8.357	8.446	8.346	8.405	127,450	+0.04(+0.49%)
Apr 28, 2014	8.334	8.381	8.334	8.363	60,305	+0.04(+0.42%)
Apr 25, 2014	8.328	8.352	8.322	8.328	97,789	-0.01(-0.07%)
Apr 24, 2014	8.293	8.343	8.293	8.334	40,995	+0.04(+0.43%)
Apr 23, 2014	8.310	8.346	8.281	8.299	77,789	+0.01(+0.14%)
Apr 22, 2014	8.257	8.293	8.257	8.287	63,058	+0.03(+0.36%)
Apr 21, 2014	8.299	8.316	8.257	8.257	58,469	+0.00(+0.00%)
Apr 17, 2014	8.240	8.257	8.257	8.257	35,510	+0.00(+0.00%)
Apr 16, 2014	8.275	8.307	8.234	8.257	64,186	+0.01(+0.14%)
Apr 15, 2014	8.204	8.246	8.204	8.246	41,845	+0.04(+0.43%)
Apr 14, 2014	8.287	8.287	8.210	8.210	63,294	-0.02(-0.29%)
Apr 11, 2014	8.269	8.275	8.222	8.234	84,144	+0.00(+0.03%)
Apr 10, 2014	8.208	8.237	8.196	8.231	52,060	+0.04(+0.43%)
Apr 09, 2014	8.220	8.237	8.196	8.196	56,125	-0.03(-0.36%)
Apr 08, 2014	8.161	8.226	8.149	8.226	73,047	+0.08(+1.01%)
Apr 07, 2014	8.155	8.167	8.138	8.144	28,171	+0.01(+0.07%)
Apr 04, 2014	8.109	8.161	8.097	8.138	59,036	+0.01(+0.07%)
Apr 03, 2014	8.068	8.132	8.068	8.132	80,206	+0.05(+0.65%)
Apr 02, 2014	8.068	8.079	8.044	8.079	62,689	+0.00(+0.00%)
Apr 01, 2014	8.097	8.097	8.056	8.079	81,943	-0.02(-0.22%)
Mar 31, 2014	8.109	8.126	8.091	8.097	48,671	-0.02(-0.29%)
Mar 28, 2014	8.126	8.126	8.097	8.120	41,654	+0.02(+0.22%)
Mar 27, 2014	8.126	8.144	8.073	8.103	126,298	-0.01(-0.14%)
Mar 26, 2014	8.114	8.126	8.079	8.114	93,380	+0.02(+0.22%)
Mar 25, 2014	8.126	8.126	8.073	8.097	39,668	-0.03(-0.36%)
Mar 24, 2014	8.085	8.126	8.085	8.126	90,975	+0.04(+0.51%)
Mar 21, 2014	8.044	8.085	8.044	8.085	42,099	+0.06(+0.73%)
Mar 20, 2014	8.062	8.079	8.015	8.027	57,618	-0.08(-1.01%)
Mar 19, 2014	8.167	8.190	8.091	8.109	62,867	-0.06(-0.79%)
Mar 18, 2014	8.167	8.185	8.155	8.173	56,141	+0.00(+0.00%)
Mar 17, 2014	8.167	8.202	8.155	8.173	48,131	+0.04(+0.43%)
Mar 14, 2014	8.138	8.179	8.132	8.138	113,561	+0.00(+0.00%)
Mar 13, 2014	8.109	8.138	8.091	8.138	35,948	+0.04(+0.43%)
Mar 12, 2014	8.032	8.109	8.009	8.103	52,279	+0.08(+1.05%)
Mar 11, 2014	7.989	8.018	7.978	8.018	56,971	+0.03(+0.44%)
Mar 10, 2014	7.873	7.989	7.873	7.983	79,262	+0.08(+1.03%)
Mar 07, 2014	7.937	7.960	7.896	7.902	83,811	-0.07(-0.88%)
Mar 06, 2014	8.088	8.088	7.971	7.972	59,223	-0.09(-1.08%)
Mar 05, 2014	8.071	8.082	8.042	8.059	75,544	-0.02(-0.22%)
Mar 04, 2014	8.077	8.082	8.057	8.077	55,896	+0.02(+0.22%)
Mar 03, 2014	8.030	8.065	8.007	8.059	64,297	+0.05(+0.58%)
Feb 28, 2014	7.966	8.013	7.966	8.013	86,698	+0.03(+0.44%)
Feb 27, 2014	8.024	8.024	7.978	7.978	74,891	-0.02(-0.22%)
Feb 26, 2014	7.948	8.030	7.948	7.995	82,549	+0.04(+0.51%)
Feb 25, 2014	7.972	7.972	7.954	7.954	24,521	-0.02(-0.29%)
Feb 24, 2014	7.925	7.989	7.902	7.978	111,886	+0.08(+0.96%)
Feb 21, 2014	7.902	7.931	7.902	7.902	35,445	+0.01(+0.07%)
Feb 20, 2014	7.914	7.914	7.873	7.896	35,550	-0.01(-0.07%)
Feb 19, 2014	7.855	7.919	7.855	7.902	48,443	+0.07(+0.89%)
Feb 18, 2014	7.879	7.890	7.820	7.832	59,369	-0.03(-0.37%)
Feb 14, 2014	7.820	7.861	7.861	7.861	67,318	+0.04(+0.52%)
Feb 13, 2014	7.890	7.896	7.820	7.820	87,156	-0.06(-0.74%)
Feb 12, 2014	7.879	7.925	7.844	7.879	88,975	+0.01(+0.10%)
Feb 11, 2014	7.882	7.934	7.870	7.870	92,691	-0.01(-0.15%)
Feb 10, 2014	7.853	7.917	7.853	7.882	81,702	+0.03(+0.37%)
Feb 07, 2014	7.841	7.894	7.841	7.853	48,396	+0.03(+0.37%)
Feb 06, 2014	7.818	7.888	7.818	7.824	86,819	-0.02(-0.22%)
Feb 05, 2014	7.836	7.870	7.807	7.841	57,698	-0.02(-0.29%)
Feb 04, 2014	7.876	7.911	7.847	7.865	90,937	-0.01(-0.15%)
Feb 03, 2014	7.876	7.923	7.864	7.876	85,688	+0.03(+0.44%)
Jan 31, 2014	7.830	7.876	7.830	7.841	62,149	+0.00(+0.00%)
Jan 30, 2014	7.876	7.876	7.824	7.841	158,629	-0.01(-0.07%)
Jan 29, 2014	7.859	7.870	7.807	7.847	93,986	+0.00(+0.00%)
Jan 28, 2014	7.813	7.847	7.795	7.847	91,798	+0.02(+0.30%)
Jan 27, 2014	7.801	7.859	7.789	7.824	129,328	+0.03(+0.37%)
Jan 24, 2014	7.847	7.865	7.795	7.795	76,063	-0.02(-0.22%)
Jan 23, 2014	7.801	7.859	7.795	7.813	96,889	+0.04(+0.52%)
Jan 22, 2014	7.789	7.795	7.755	7.772	42,986	-0.01(-0.07%)
Jan 21, 2014	7.789	7.789	7.743	7.778	54,469	+0.03(+0.37%)
Jan 17, 2014	7.760	7.749	7.749	7.749	148,324	+0.02(+0.22%)
Jan 16, 2014	7.685	7.731	7.685	7.731	63,912	+0.05(+0.60%)
Jan 15, 2014	7.749	7.749	7.674	7.685	121,648	-0.06(-0.82%)
Jan 14, 2014	7.714	7.749	7.708	7.749	83,101	+0.00(+0.00%)
Jan 13, 2014	7.708	7.755	7.697	7.749	164,995	+0.05(+0.63%)
Jan 10, 2014	7.643	7.706	7.643	7.700	63,106	+0.07(+0.91%)
Jan 09, 2014	7.643	7.677	7.620	7.631	193,264	-0.01(-0.15%)
Jan 08, 2014	7.625	7.660	7.597	7.643	157,279	-0.01(-0.15%)
Jan 07, 2014	7.637	7.677	7.591	7.654	167,386	+0.03(+0.45%)
Jan 06, 2014	7.602	7.677	7.585	7.620	144,828	+0.01(+0.08%)
Jan 03, 2014	7.568	7.620	7.539	7.614	66,211	+0.02(+0.30%)
Jan 02, 2014	7.550	7.597	7.522	7.591	107,601	+0.03(+0.46%)
Dec 31, 2013	7.579	7.556	7.556	7.556	207,143	+0.01(+0.08%)
Dec 30, 2013	7.602	7.614	7.550	7.550	199,541	-0.03(-0.46%)
Dec 27, 2013	7.585	7.585	7.533	7.585	181,815	-0.05(-0.60%)
Dec 26, 2013	7.654	7.694	7.608	7.631	70,001	-0.02(-0.23%)
Dec 24, 2013	7.666	7.683	7.643	7.648	112,175	-0.01(-0.15%)
Dec 23, 2013	7.573	7.723	7.568	7.660	238,888	+0.10(+1.37%)
Dec 20, 2013	7.504	7.556	7.499	7.556	151,294	+0.04(+0.54%)
Dec 19, 2013	7.418	7.522	7.418	7.516	209,527	+0.06(+0.85%)
Dec 18, 2013	7.372	7.470	7.355	7.453	206,427	+0.09(+1.17%)
Dec 17, 2013	7.257	7.401	7.245	7.366	244,441	+0.09(+1.27%)
Dec 16, 2013	7.274	7.291	7.239	7.274	134,847	+0.01(+0.08%)
Dec 13, 2013	7.251	7.314	7.245	7.268	90,604	-0.01(-0.16%)
Dec 12, 2013	7.280	7.309	7.211	7.280	181,509	-0.02(-0.32%)
Dec 11, 2013	7.262	7.326	7.262	7.303	181,211	+0.04(+0.55%)
Dec 10, 2013	7.280	7.309	7.257	7.263	238,762	-0.02(-0.31%)
Dec 09, 2013	7.274	7.331	7.274	7.286	114,054	-0.01(-0.08%)
Dec 06, 2013	7.286	7.343	7.280	7.292	106,997	+0.01(+0.08%)
Dec 05, 2013	7.337	7.343	7.286	7.286	119,126	-0.05(-0.70%)
Dec 04, 2013	7.337	7.406	7.326	7.337	106,764	-0.05(-0.62%)
Dec 03, 2013	7.292	7.429	7.292	7.383	122,608	+0.03(+0.39%)
Dec 02, 2013	7.372	7.372	7.309	7.355	146,401	+0.00(+0.00%)
Nov 29, 2013	7.372	7.377	7.355	7.355	48,060	-0.02(-0.23%)
Nov 27, 2013	7.383	7.406	7.366	7.372	78,206	-0.03(-0.46%)
Nov 26, 2013	7.377	7.429	7.377	7.406	119,770	+0.02(+0.31%)
Nov 25, 2013	7.412	7.412	7.337	7.383	124,939	-0.06(-0.77%)
Nov 22, 2013	7.429	7.458	7.412	7.440	123,702	-0.01(-0.08%)
Nov 21, 2013	7.418	7.461	7.412	7.446	86,238	+0.03(+0.39%)
Nov 20, 2013	7.418	7.452	7.412	7.418	113,196	-0.06(-0.77%)
Nov 19, 2013	7.418	7.481	7.412	7.475	145,285	+0.05(+0.69%)
Nov 18, 2013	7.463	7.481	7.423	7.423	129,043	-0.03(-0.46%)
Nov 15, 2013	7.458	7.475	7.452	7.458	73,959	+0.01(+0.08%)
Nov 14, 2013	7.475	7.526	7.452	7.452	75,453	+0.02(+0.26%)
Nov 12, 2013	7.467	7.467	7.427	7.432	212,641	+0.02(+0.23%)
Nov 11, 2013	7.444	7.444	7.410	7.415	65,201	-0.02(-0.31%)
Nov 08, 2013	7.461	7.461	7.398	7.438	115,136	-0.03(-0.38%)
Nov 07, 2013	7.415	7.489	7.404	7.467	143,481	+0.03(+0.46%)
Nov 06, 2013	7.461	7.495	7.427	7.432	126,689	-0.04(-0.53%)
Nov 05, 2013	7.484	7.495	7.455	7.472	65,891	-0.02(-0.30%)
Nov 04, 2013	7.461	7.518	7.461	7.495	130,358	+0.01(+0.08%)
Nov 01, 2013	7.580	7.586	7.467	7.489	100,202	-0.07(-0.90%)
Oct 31, 2013	7.632	7.632	7.524	7.558	148,167	-0.05(-0.67%)
Oct 30, 2013	7.637	7.666	7.569	7.609	101,955	-0.05(-0.67%)
Oct 29, 2013	7.615	7.671	7.603	7.660	32,496	+0.04(+0.52%)
Oct 28, 2013	7.563	7.666	7.563	7.620	111,815	+0.04(+0.53%)
Oct 25, 2013	7.575	7.603	7.575	7.580	104,472	+0.01(+0.15%)
Oct 24, 2013	7.615	7.626	7.558	7.569	100,908	-0.04(-0.52%)
Oct 23, 2013	7.586	7.643	7.546	7.609	84,558	+0.04(+0.53%)
Oct 22, 2013	7.586	7.591	7.524	7.569	84,814	+0.01(+0.08%)
Oct 21, 2013	7.580	7.586	7.546	7.563	49,093	-0.02(-0.30%)
Oct 18, 2013	7.609	7.632	7.575	7.586	65,489	-0.01(-0.07%)
Oct 17, 2013	7.432	7.592	7.432	7.592	114,955	+0.16(+2.14%)
Oct 16, 2013	7.376	7.443	7.376	7.432	68,353	+0.03(+0.38%)
Oct 15, 2013	7.410	7.455	7.376	7.404	111,962	-0.03(-0.38%)
Oct 14, 2013	7.427	7.489	7.427	7.432	52,398	-0.03(-0.46%)
Oct 11, 2013	7.415	7.512	7.415	7.467	71,544	+0.01(+0.11%)
Oct 10, 2013	7.470	7.470	7.425	7.459	64,668	-0.01(-0.15%)
Oct 09, 2013	7.453	7.470	7.453	7.470	36,060	+0.02(+0.23%)
Oct 08, 2013	7.453	7.504	7.408	7.453	57,946	-0.05(-0.60%)
Oct 07, 2013	7.527	7.541	7.470	7.498	71,464	-0.03(-0.45%)
Oct 04, 2013	7.583	7.617	7.532	7.532	138,709	-0.09(-1.19%)
Oct 03, 2013	7.623	7.679	7.589	7.623	105,528	-0.02(-0.28%)
Oct 02, 2013	7.645	7.674	7.600	7.644	55,366	-0.01(-0.09%)
Oct 01, 2013	7.674	7.685	7.634	7.651	62,342	+0.01(+0.07%)
Sep 27, 2013	7.640	7.674	7.594	7.646	109,055	-0.01(-0.07%)
Sep 26, 2013	7.679	7.708	7.645	7.651	85,417	-0.03(-0.37%)
Sep 25, 2013	7.753	7.753	7.679	7.679	87,242	-0.04(-0.50%)
Sep 24, 2013	7.725	7.742	7.679	7.718	21,853	+0.01(+0.07%)
Sep 23, 2013	7.662	7.747	7.662	7.713	58,905	+0.02(+0.28%)
Sep 20, 2013	7.725	7.725	7.651	7.692	32,074	-0.01(-0.12%)
Sep 19, 2013	7.708	7.809	7.685	7.701	139,617	-0.03(-0.45%)
Sep 18, 2013	7.527	7.747	7.498	7.735	96,712	+0.18(+2.39%)
Sep 17, 2013	7.476	7.577	7.459	7.555	84,185	+0.08(+1.06%)
Sep 16, 2013	7.486	7.532	7.425	7.476	104,913	+0.05(+0.69%)
Sep 13, 2013	7.368	7.447	7.362	7.425	52,890	+0.04(+0.54%)
Sep 12, 2013	7.317	7.459	7.317	7.385	123,662	+0.02(+0.29%)
Sep 11, 2013	7.343	7.366	7.326	7.364	46,212	+0.02(+0.21%)
Sep 10, 2013	7.439	7.439	7.338	7.349	63,674	-0.07(-0.91%)
Sep 09, 2013	7.371	7.473	7.371	7.416	153,249	+0.04(+0.53%)
Sep 06, 2013	7.360	7.422	7.349	7.377	63,145	+0.03(+0.38%)
Sep 05, 2013	7.355	7.388	7.343	7.349	76,731	-0.06(-0.76%)
Sep 04, 2013	7.349	7.445	7.349	7.405	66,347	-0.01(-0.08%)
Sep 03, 2013	7.400	7.449	7.388	7.411	48,920	-0.03(-0.38%)
Aug 30, 2013	7.456	7.456	7.400	7.439	62,531	-0.02(-0.23%)
Aug 29, 2013	7.377	7.456	7.363	7.456	134,193	+0.05(+0.68%)
Aug 28, 2013	7.478	7.490	7.400	7.405	66,996	-0.05(-0.68%)
Aug 27, 2013	7.411	7.495	7.400	7.456	133,569	-0.02(-0.23%)
Aug 26, 2013	7.495	7.512	7.439	7.473	72,046	+0.00(+0.00%)
Aug 23, 2013	7.450	7.484	7.388	7.473	101,998	+0.05(+0.68%)
Aug 22, 2013	7.332	7.467	7.321	7.422	128,179	+0.08(+1.15%)
Aug 21, 2013	7.293	7.360	7.287	7.338	118,847	-0.01(-0.08%)
Aug 20, 2013	7.315	7.366	7.265	7.343	156,172	+0.10(+1.32%)
Aug 19, 2013	7.203	7.304	7.203	7.248	140,851	+0.01(+0.08%)
Aug 16, 2013	7.298	7.298	7.214	7.242	96,363	-0.10(-1.38%)
Aug 15, 2013	7.180	7.360	7.180	7.343	230,312	+0.07(+1.01%)
Aug 14, 2013	7.287	7.310	7.265	7.270	106,551	-0.03(-0.46%)
Aug 13, 2013	7.270	7.321	7.253	7.304	94,200	+0.00(+0.03%)
Aug 12, 2013	7.240	7.318	7.229	7.302	68,709	+0.02(+0.31%)
Aug 09, 2013	7.207	7.296	7.207	7.279	88,092	+0.03(+0.46%)
Aug 08, 2013	7.246	7.324	7.229	7.246	241,674	+0.01(+0.08%)
Aug 07, 2013	7.279	7.293	7.240	7.240	229,608	-0.08(-1.07%)
Aug 06, 2013	7.279	7.335	7.279	7.318	81,560	+0.00(+0.00%)
Aug 05, 2013	7.386	7.386	7.307	7.318	189,480	-0.11(-1.43%)
Aug 02, 2013	7.363	7.425	7.363	7.425	93,168	+0.03(+0.45%)
Aug 01, 2013	7.470	7.470	7.352	7.391	165,381	-0.06(-0.83%)
Jul 31, 2013	7.430	7.464	7.402	7.453	139,844	+0.01(+0.19%)
Jul 30, 2013	7.402	7.453	7.380	7.438	258,519	+0.04(+0.49%)
Jul 29, 2013	7.436	7.464	7.391	7.402	151,683	-0.04(-0.53%)
Jul 26, 2013	7.509	7.509	7.421	7.442	97,448	-0.03(-0.37%)
Jul 25, 2013	7.514	7.559	7.419	7.470	137,169	-0.06(-0.74%)
Jul 24, 2013	7.637	7.637	7.516	7.525	107,202	-0.14(-1.82%)
Jul 23, 2013	7.548	7.688	7.548	7.665	160,868	+0.09(+1.18%)
Jul 22, 2013	7.604	7.615	7.576	7.576	150,462	-0.08(-1.07%)
Jul 19, 2013	7.744	7.744	7.615	7.657	115,941	-0.09(-1.18%)
Jul 18, 2013	7.772	7.788	7.721	7.749	81,687	-0.01(-0.15%)
Jul 17, 2013	7.721	7.799	7.721	7.760	62,025	+0.04(+0.51%)
Jul 16, 2013	7.760	7.760	7.665	7.721	96,337	+0.00(+0.00%)
Jul 15, 2013	7.744	7.744	7.705	7.721	99,549	-0.03(-0.36%)
Jul 12, 2013	7.755	7.800	7.688	7.749	102,912	-0.04(-0.57%)
Jul 11, 2013	7.665	7.794	7.665	7.794	136,137	+0.15(+2.01%)
Jul 10, 2013	7.641	7.657	7.580	7.641	98,564	-0.06(-0.79%)
Jul 09, 2013	7.680	7.719	7.646	7.702	103,842	+0.06(+0.73%)
Jul 08, 2013	7.680	7.774	7.641	7.646	105,951	-0.07(-0.87%)
Jul 05, 2013	7.746	7.746	7.613	7.713	134,607	-0.07(-0.93%)
Jul 03, 2013	7.841	7.919	7.769	7.785	86,097	-0.15(-1.89%)
Jul 02, 2013	7.975	8.069	7.936	7.936	173,278	-0.11(-1.31%)
Jul 01, 2013	7.991	8.064	7.941	8.041	116,261	+0.06(+0.70%)
Jun 28, 2013	8.064	8.064	7.925	7.986	80,913	-0.06(-0.69%)
Jun 27, 2013	7.969	8.058	7.930	8.041	95,707	+0.13(+1.69%)
Jun 26, 2013	7.791	7.930	7.791	7.908	153,436	+0.18(+2.38%)
Jun 25, 2013	7.724	7.747	7.652	7.724	158,913	-0.02(-0.22%)
Jun 24, 2013	7.830	7.830	7.613	7.741	164,112	-0.11(-1.35%)
Jun 21, 2013	7.969	8.019	7.824	7.847	129,387	-0.12(-1.54%)
Jun 20, 2013	7.897	8.058	7.752	7.969	234,944	+0.02(+0.28%)
Jun 19, 2013	7.925	7.975	7.847	7.947	226,297	-0.01(-0.07%)
Jun 18, 2013	7.963	8.019	7.891	7.952	162,390	-0.07(-0.83%)
Jun 17, 2013	8.103	8.103	8.002	8.019	50,397	-0.03(-0.37%)
Jun 14, 2013	8.036	8.053	7.963	8.049	50,095	+0.03(+0.37%)
Jun 13, 2013	7.986	8.036	7.925	8.019	165,296	+0.03(+0.42%)
Jun 12, 2013	7.986	7.997	7.913	7.986	125,804	-0.04(-0.46%)
Jun 11, 2013	7.995	8.045	7.890	8.022	173,383	-0.04(-0.55%)
Jun 10, 2013	8.261	8.261	8.056	8.067	232,602	-0.19(-2.35%)
Jun 07, 2013	8.283	8.292	8.211	8.261	80,277	-0.02(-0.20%)
Jun 06, 2013	8.200	8.344	8.194	8.277	83,752	+0.07(+0.81%)
Jun 05, 2013	8.128	8.238	8.128	8.211	112,347	+0.06(+0.75%)
Jun 04, 2013	8.050	8.155	8.000	8.150	160,870	+0.13(+1.59%)