BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	8.759	8.759	8.710	8.731	62,464	-0.01(-0.12%)
Apr 29, 2013	8.748	8.748	8.710	8.742	48,571	+0.03(+0.37%)
Apr 26, 2013	8.683	8.726	8.704	8.710	18,050	+0.00(+0.00%)
Apr 25, 2013	8.742	8.753	8.699	8.710	26,640	-0.01(-0.12%)
Apr 24, 2013	8.753	8.753	8.710	8.721	41,903	-0.04(-0.43%)
Apr 23, 2013	8.769	8.780	8.750	8.759	37,515	-0.01(-0.06%)
Apr 22, 2013	8.742	8.780	8.737	8.764	42,058	+0.04(+0.43%)
Apr 19, 2013	8.726	8.775	8.715	8.726	25,273	-0.01(-0.12%)
Apr 18, 2013	8.742	8.775	8.726	8.737	19,059	+0.01(+0.12%)
Apr 17, 2013	8.688	8.759	8.688	8.726	26,989	+0.02(+0.25%)
Apr 16, 2013	8.704	8.715	8.666	8.704	62,224	-0.01(-0.06%)
Apr 15, 2013	8.688	8.780	8.666	8.710	77,064	+0.01(+0.06%)
Apr 12, 2013	8.666	8.715	8.666	8.704	32,386	+0.02(+0.19%)
Apr 11, 2013	8.656	8.704	8.639	8.688	46,370	+0.04(+0.50%)
Apr 10, 2013	8.672	8.720	8.618	8.645	92,532	-0.03(-0.35%)
Apr 09, 2013	8.645	8.702	8.645	8.675	51,251	-0.01(-0.09%)
Apr 08, 2013	8.655	8.684	8.655	8.682	49,133	+0.03(+0.31%)
Apr 05, 2013	8.564	8.655	8.564	8.655	211,648	+0.10(+1.20%)
Apr 04, 2013	8.585	8.585	8.548	8.553	109,065	+0.01(+0.13%)
Apr 03, 2013	8.688	8.731	8.483	8.542	512,281	-0.17(-1.92%)
Apr 02, 2013	8.731	8.736	8.704	8.709	65,882	-0.03(-0.31%)
Apr 01, 2013	8.801	8.817	8.736	8.736	88,059	-0.01(-0.06%)
Mar 28, 2013	8.753	8.801	8.742	8.742	54,309	+0.00(+0.00%)
Mar 27, 2013	8.774	8.806	8.704	8.742	109,606	-0.01(-0.06%)
Mar 26, 2013	8.742	8.769	8.693	8.747	35,632	+0.04(+0.50%)
Mar 25, 2013	8.828	8.865	8.704	8.704	95,265	-0.12(-1.41%)
Mar 22, 2013	8.855	8.872	8.803	8.828	45,284	-0.07(-0.79%)
Mar 21, 2013	8.904	8.963	8.833	8.898	79,006	-0.05(-0.60%)
Mar 20, 2013	8.947	8.968	8.871	8.952	71,242	+0.05(+0.61%)
Mar 19, 2013	8.833	8.898	8.682	8.898	113,330	+0.14(+1.65%)
Mar 18, 2013	8.575	8.754	8.504	8.754	75,313	+0.18(+2.15%)
Mar 15, 2013	8.623	8.753	8.483	8.569	280,628	-0.26(-2.93%)
Mar 14, 2013	8.877	8.914	8.720	8.828	188,775	-0.10(-1.15%)
Mar 13, 2013	9.087	9.087	8.925	8.931	78,409	-0.10(-1.08%)
Mar 12, 2013	9.113	9.113	8.995	9.028	96,438	-0.03(-0.30%)
Mar 11, 2013	9.156	9.156	8.990	9.054	67,581	+0.01(+0.12%)
Mar 08, 2013	9.151	9.215	8.979	9.044	72,621	-0.09(-0.94%)
Mar 07, 2013	9.242	9.248	9.097	9.130	42,571	-0.05(-0.50%)
Mar 06, 2013	9.199	9.199	9.113	9.175	38,560	+0.04(+0.44%)
Mar 05, 2013	9.178	9.203	9.130	9.135	28,964	-0.04(-0.47%)
Mar 04, 2013	9.108	9.194	9.092	9.178	74,228	+0.08(+0.83%)
Mar 01, 2013	9.097	9.108	9.081	9.103	56,869	+0.05(+0.59%)
Feb 28, 2013	9.103	9.124	9.049	9.049	42,044	-0.05(-0.59%)
Feb 27, 2013	9.103	9.104	8.990	9.103	69,198	+0.00(+0.00%)
Feb 26, 2013	9.017	9.124	9.017	9.103	63,657	+0.05(+0.53%)
Feb 25, 2013	9.081	9.108	9.033	9.054	83,980	-0.03(-0.30%)
Feb 22, 2013	9.044	9.081	9.011	9.081	58,455	+0.07(+0.77%)
Feb 21, 2013	9.006	9.011	8.969	9.011	85,573	+0.04(+0.48%)
Feb 20, 2013	9.011	9.028	8.931	8.969	94,846	-0.04(-0.48%)
Feb 19, 2013	9.001	9.011	8.947	9.011	66,934	+0.02(+0.24%)
Feb 15, 2013	9.022	9.028	8.931	8.990	53,706	+0.02(+0.18%)
Feb 14, 2013	9.054	9.060	8.947	8.974	50,406	-0.10(-1.07%)
Feb 13, 2013	9.060	9.108	8.995	9.071	88,126	+0.04(+0.42%)
Feb 12, 2013	9.076	9.076	8.980	9.033	67,966	-0.04(-0.41%)
Feb 11, 2013	9.044	9.070	9.033	9.070	53,059	+0.04(+0.47%)
Feb 08, 2013	9.001	9.049	8.990	9.028	43,841	+0.03(+0.36%)
Feb 07, 2013	8.905	9.006	8.905	8.996	64,199	+0.04(+0.48%)
Feb 06, 2013	8.947	8.958	8.926	8.953	46,456	+0.02(+0.24%)
Feb 04, 2013	8.985	8.985	8.910	8.931	96,825	-0.01(-0.12%)
Feb 01, 2013	8.899	8.974	8.894	8.942	53,972	+0.04(+0.48%)
Jan 31, 2013	8.942	8.942	8.849	8.899	70,218	-0.02(-0.24%)
Jan 30, 2013	8.947	8.947	8.899	8.921	34,570	-0.03(-0.30%)
Jan 29, 2013	8.996	9.049	8.910	8.947	104,431	-0.01(-0.06%)
Jan 28, 2013	9.086	9.086	8.947	8.953	70,014	-0.13(-1.47%)
Jan 25, 2013	9.086	9.086	9.065	9.086	55,503	+0.03(+0.29%)
Jan 24, 2013	9.001	9.060	9.001	9.060	78,359	+0.06(+0.65%)
Jan 23, 2013	8.996	9.022	8.964	9.001	83,331	+0.01(+0.12%)
Jan 22, 2013	8.974	8.996	8.958	8.990	62,554	+0.02(+0.18%)
Jan 18, 2013	8.980	8.980	8.931	8.974	89,913	-0.01(-0.06%)
Jan 17, 2013	8.942	9.001	8.921	8.980	68,630	+0.07(+0.78%)
Jan 16, 2013	8.915	8.926	8.777	8.910	88,073	+0.01(+0.12%)
Jan 15, 2013	8.969	8.969	8.894	8.899	55,105	-0.07(-0.83%)
Jan 14, 2013	9.001	9.001	8.942	8.974	73,166	-0.02(-0.18%)
Jan 11, 2013	9.028	9.054	8.985	8.990	103,867	-0.04(-0.41%)
Jan 10, 2013	9.049	9.060	9.017	9.028	63,011	-0.02(-0.18%)
Jan 09, 2013	9.054	9.086	9.033	9.044	105,211	-0.01(-0.06%)
Jan 08, 2013	9.033	9.075	9.017	9.049	65,991	-0.01(-0.12%)
Jan 07, 2013	9.107	9.107	9.028	9.060	62,949	+0.00(+0.00%)
Jan 04, 2013	9.001	9.060	8.990	9.060	43,665	+0.10(+1.07%)
Jan 03, 2013	8.953	8.990	8.900	8.964	45,062	+0.06(+0.72%)
Jan 02, 2013	8.804	8.900	8.633	8.900	85,078	+0.27(+3.09%)
Dec 31, 2012	8.709	8.725	8.613	8.633	71,304	-0.02(-0.20%)
Dec 28, 2012	8.570	8.650	8.560	8.650	128,346	+0.09(+1.06%)
Dec 27, 2012	8.693	8.693	8.560	8.560	146,920	-0.14(-1.59%)
Dec 26, 2012	8.767	8.778	8.698	8.698	66,042	-0.04(-0.43%)
Dec 24, 2012	8.735	8.755	8.719	8.735	40,890	+0.01(+0.12%)
Dec 21, 2012	8.751	8.810	8.719	8.725	99,918	+0.00(+0.00%)
Dec 20, 2012	8.735	8.756	8.709	8.725	70,823	+0.03(+0.37%)
Dec 19, 2012	8.639	8.725	8.639	8.693	107,235	+0.09(+0.99%)
Dec 18, 2012	8.693	8.693	8.528	8.608	194,100	-0.09(-0.98%)
Dec 17, 2012	8.921	8.921	8.608	8.693	219,822	-0.20(-2.21%)
Dec 14, 2012	8.964	8.967	8.857	8.889	112,930	-0.07(-0.83%)
Dec 13, 2012	9.038	9.075	8.905	8.964	95,521	-0.05(-0.59%)
Dec 12, 2012	8.985	9.045	8.985	9.017	56,987	+0.03(+0.32%)
Dec 11, 2012	9.067	9.067	8.988	8.988	79,414	+0.01(+0.06%)
Dec 10, 2012	9.104	9.131	8.951	8.983	117,757	-0.11(-1.22%)
Dec 07, 2012	9.110	9.147	9.089	9.094	95,984	-0.05(-0.58%)
Dec 06, 2012	9.131	9.147	9.110	9.147	100,644	+0.02(+0.17%)
Dec 05, 2012	9.110	9.136	9.062	9.131	100,839	+0.05(+0.55%)
Dec 04, 2012	9.141	9.141	9.073	9.081	91,225	-0.04(-0.49%)
Nov 30, 2012	9.136	9.152	9.089	9.126	47,862	+0.01(+0.12%)
Nov 29, 2012	9.126	9.152	9.073	9.115	69,541	-0.01(-0.12%)
Nov 28, 2012	9.099	9.126	9.047	9.126	74,430	+0.05(+0.58%)
Nov 27, 2012	9.015	9.073	8.972	9.073	67,609	+0.11(+1.18%)
Nov 26, 2012	9.030	9.036	8.951	8.967	36,140	-0.07(-0.82%)
Nov 23, 2012	9.004	9.041	9.004	9.041	11,627	+0.02(+0.18%)
Nov 21, 2012	9.036	9.041	8.993	9.025	46,355	+0.01(+0.06%)
Nov 20, 2012	9.036	9.057	8.962	9.020	44,892	+0.03(+0.35%)
Nov 19, 2012	8.967	9.004	8.909	8.988	21,108	+0.08(+0.89%)
Nov 16, 2012	8.813	8.909	8.745	8.909	43,448	+0.15(+1.75%)
Nov 15, 2012	8.962	9.057	8.729	8.755	116,959	-0.27(-2.99%)
Nov 14, 2012	9.099	9.099	8.988	9.025	48,049	-0.07(-0.81%)
Nov 13, 2012	9.025	9.099	9.025	9.099	31,469	+0.05(+0.58%)
Nov 12, 2012	9.041	9.046	9.036	9.046	45,772	+0.01(+0.06%)
Nov 09, 2012	9.030	9.046	9.030	9.041	14,192	+0.04(+0.41%)
Nov 08, 2012	8.857	9.036	8.857	9.004	41,552	+0.12(+1.36%)
Nov 07, 2012	8.846	8.883	8.825	8.883	24,401	+0.09(+1.08%)
Nov 06, 2012	8.884	8.946	8.772	8.788	80,352	-0.06(-0.65%)
Nov 05, 2012	8.904	8.904	8.804	8.846	35,572	-0.04(-0.47%)
Nov 02, 2012	9.052	9.052	8.851	8.888	69,933	-0.12(-1.34%)
Nov 01, 2012	9.062	9.062	8.999	9.009	36,020	+0.00(+0.00%)
Oct 31, 2012	9.094	9.094	8.962	9.009	40,350	-0.01(-0.06%)
Oct 26, 2012	9.009	9.015	9.015	9.015	41,401	+0.04(+0.41%)
Oct 25, 2012	8.904	8.978	8.894	8.978	77,716	+0.07(+0.83%)
Oct 24, 2012	8.809	8.909	8.799	8.904	113,617	+0.16(+1.80%)
Oct 23, 2012	8.730	8.809	8.720	8.746	61,622	-0.03(-0.30%)
Oct 19, 2012	8.825	8.825	8.757	8.772	52,645	-0.04(-0.48%)
Oct 18, 2012	8.867	8.867	8.767	8.815	58,582	-0.03(-0.30%)
Oct 17, 2012	8.820	8.857	8.804	8.841	38,426	+0.05(+0.60%)
Oct 16, 2012	8.820	8.820	8.751	8.788	37,454	+0.01(+0.12%)
Oct 15, 2012	8.862	8.867	8.778	8.778	33,122	-0.06(-0.71%)
Oct 12, 2012	8.804	8.841	8.762	8.841	30,858	+0.06(+0.72%)
Oct 11, 2012	8.762	8.820	8.757	8.778	42,502	+0.00(+0.03%)
Oct 10, 2012	8.804	8.804	8.772	8.775	31,020	-0.05(-0.57%)
Oct 09, 2012	8.914	8.914	8.804	8.825	53,524	-0.05(-0.59%)
Oct 08, 2012	8.888	8.945	8.862	8.877	50,551	-0.03(-0.35%)
Oct 05, 2012	8.998	9.003	8.903	8.909	38,334	-0.07(-0.82%)
Oct 04, 2012	9.045	9.045	8.935	8.982	31,667	-0.07(-0.75%)
Oct 03, 2012	9.103	9.103	9.029	9.050	23,150	-0.03(-0.29%)
Oct 02, 2012	9.129	9.129	9.071	9.076	57,812	-0.05(-0.57%)
Oct 01, 2012	9.076	9.134	9.047	9.129	55,850	+0.10(+1.16%)
Sep 28, 2012	8.972	9.034	8.966	9.024	33,325	+0.06(+0.70%)
Sep 27, 2012	9.003	9.003	8.914	8.961	28,430	+0.01(+0.06%)
Sep 26, 2012	8.898	8.956	8.884	8.956	43,698	+0.13(+1.48%)
Sep 25, 2012	8.856	8.858	8.814	8.825	56,947	-0.03(-0.36%)
Sep 24, 2012	8.856	8.856	8.835	8.856	25,948	+0.00(+0.00%)
Sep 21, 2012	8.767	8.883	8.767	8.856	73,559	+0.09(+1.02%)
Sep 20, 2012	8.757	8.767	8.715	8.767	38,004	+0.05(+0.54%)
Sep 19, 2012	8.767	8.767	8.694	8.720	41,304	-0.05(-0.54%)
Sep 18, 2012	8.788	8.798	8.746	8.767	57,491	+0.02(+0.18%)
Sep 17, 2012	8.715	8.788	8.699	8.751	33,955	+0.01(+0.06%)
Sep 14, 2012	8.835	8.835	8.736	8.746	36,207	-0.08(-0.95%)
Sep 13, 2012	8.751	8.830	8.700	8.830	43,981	+0.11(+1.31%)
Sep 12, 2012	8.720	8.720	8.668	8.716	18,155	+0.04(+0.52%)
Sep 11, 2012	8.619	8.702	8.619	8.671	50,428	+0.06(+0.73%)
Sep 10, 2012	8.613	8.613	8.577	8.608	19,238	-0.01(-0.06%)
Sep 07, 2012	8.608	8.613	8.551	8.613	54,477	+0.03(+0.30%)
Sep 06, 2012	8.634	8.634	8.535	8.587	38,602	-0.01(-0.06%)
Sep 05, 2012	8.582	8.639	8.561	8.593	75,800	+0.02(+0.18%)
Sep 04, 2012	8.660	8.660	8.577	8.577	36,139	-0.05(-0.54%)
Aug 31, 2012	8.681	8.770	8.572	8.624	68,318	-0.01(-0.12%)
Aug 30, 2012	8.707	8.713	8.603	8.634	51,105	-0.04(-0.48%)
Aug 29, 2012	8.671	8.686	8.613	8.676	53,044	+0.05(+0.54%)
Aug 27, 2012	8.587	8.650	8.546	8.629	64,638	+0.06(+0.67%)
Aug 24, 2012	8.556	8.572	8.520	8.572	13,227	+0.04(+0.43%)
Aug 23, 2012	8.561	8.582	8.509	8.535	28,498	+0.00(+0.00%)
Aug 22, 2012	8.499	8.535	8.447	8.535	144,992	+0.03(+0.31%)
Aug 21, 2012	8.697	8.697	8.498	8.509	98,602	-0.15(-1.75%)
Aug 20, 2012	8.629	8.686	8.629	8.660	28,299	+0.04(+0.42%)
Aug 17, 2012	8.572	8.624	8.567	8.624	18,506	+0.04(+0.43%)
Aug 16, 2012	8.598	8.603	8.572	8.587	23,136	+0.03(+0.37%)
Aug 15, 2012	8.567	8.567	8.530	8.556	19,164	+0.04(+0.47%)
Aug 14, 2012	8.514	8.530	8.504	8.516	47,217	+0.02(+0.20%)
Aug 13, 2012	8.540	8.551	8.473	8.499	70,904	-0.04(-0.46%)
Aug 10, 2012	8.595	8.595	8.502	8.538	50,671	-0.01(-0.06%)
Aug 09, 2012	8.585	8.632	8.544	8.544	63,629	-0.07(-0.78%)
Aug 08, 2012	8.694	8.694	8.601	8.611	60,722	-0.05(-0.60%)
Aug 07, 2012	8.735	8.735	8.663	8.663	34,485	-0.02(-0.24%)
Aug 06, 2012	8.642	8.813	8.642	8.684	32,294	+0.06(+0.72%)
Aug 03, 2012	8.710	8.730	8.621	8.621	77,101	-0.10(-1.19%)
Aug 02, 2012	8.782	8.793	8.720	8.725	27,813	-0.04(-0.41%)
Aug 01, 2012	8.772	8.793	8.725	8.761	49,821	+0.01(+0.12%)
Jul 31, 2012	8.772	8.772	8.746	8.751	35,787	-0.01(-0.06%)
Jul 30, 2012	8.746	8.767	8.725	8.756	27,430	-0.02(-0.18%)
Jul 27, 2012	8.756	8.772	8.735	8.772	46,015	+0.01(+0.12%)
Jul 26, 2012	8.751	8.761	8.715	8.761	27,249	+0.03(+0.30%)
Jul 25, 2012	8.782	8.793	8.694	8.735	115,005	-0.01(-0.06%)
Jul 24, 2012	8.678	8.761	8.678	8.741	43,665	+0.04(+0.48%)
Jul 23, 2012	8.595	8.725	8.595	8.699	49,645	+0.07(+0.78%)
Jul 20, 2012	8.621	8.632	8.580	8.632	41,067	+0.03(+0.30%)
Jul 19, 2012	8.585	8.611	8.560	8.606	29,489	+0.03(+0.30%)
Jul 18, 2012	8.502	8.611	8.424	8.580	45,140	+0.08(+0.92%)
Jul 17, 2012	8.569	8.569	8.502	8.502	41,983	-0.01(-0.12%)
Jul 16, 2012	8.533	8.575	8.466	8.512	28,704	+0.03(+0.37%)
Jul 13, 2012	8.632	8.637	8.455	8.481	54,288	-0.06(-0.73%)
Jul 12, 2012	8.606	8.606	8.528	8.544	18,865	-0.02(-0.28%)
Jul 11, 2012	8.645	8.645	8.567	8.567	61,971	-0.03(-0.30%)
Jul 10, 2012	8.598	8.624	8.580	8.593	18,676	+0.03(+0.30%)
Jul 09, 2012	8.511	8.567	8.511	8.567	37,337	+0.03(+0.30%)
Jul 06, 2012	8.516	8.562	8.516	8.542	18,709	-0.02(-0.18%)
Jul 05, 2012	8.511	8.557	8.495	8.557	46,844	+0.05(+0.61%)
Jul 03, 2012	8.511	8.516	8.490	8.505	31,716	-0.01(-0.12%)
Jul 02, 2012	8.444	8.516	8.444	8.516	71,335	+0.06(+0.67%)
Jun 29, 2012	8.402	8.459	8.376	8.459	38,916	+0.10(+1.15%)
Jun 28, 2012	8.315	8.363	8.299	8.363	25,674	+0.05(+0.65%)
Jun 27, 2012	8.278	8.315	8.268	8.309	21,855	+0.06(+0.69%)
Jun 26, 2012	8.330	8.330	8.250	8.253	48,137	+0.01(+0.06%)
Jun 25, 2012	8.232	8.268	8.232	8.247	38,672	-0.04(-0.44%)
Jun 22, 2012	8.320	8.320	8.253	8.284	30,762	-0.01(-0.06%)
Jun 21, 2012	8.258	8.304	8.253	8.289	45,060	+0.06(+0.69%)
Jun 20, 2012	8.242	8.258	8.216	8.232	29,092	+0.02(+0.19%)
Jun 19, 2012	8.201	8.232	8.196	8.216	9,606	+0.04(+0.51%)
Jun 18, 2012	8.139	8.190	8.129	8.175	46,279	+0.06(+0.76%)
Jun 15, 2012	8.113	8.175	8.103	8.113	60,270	-0.04(-0.51%)
Jun 14, 2012	8.294	8.294	8.155	8.155	71,089	-0.12(-1.43%)
Jun 13, 2012	8.247	8.284	8.247	8.273	35,560	-0.00(-0.04%)
Jun 12, 2012	8.281	8.281	8.235	8.276	32,456	+0.02(+0.25%)
Jun 11, 2012	8.384	8.384	8.221	8.256	87,040	-0.10(-1.23%)
Jun 08, 2012	8.338	8.358	8.333	8.358	24,206	+0.00(+0.00%)
Jun 07, 2012	8.353	8.384	8.332	8.358	45,350	-0.04(-0.43%)
Jun 06, 2012	8.348	8.394	8.317	8.394	36,332	+0.06(+0.74%)
Jun 05, 2012	8.333	8.364	8.317	8.333	35,376	-0.01(-0.06%)
Jun 04, 2012	8.312	8.338	8.292	8.338	33,828	+0.05(+0.62%)
Jun 01, 2012	8.235	8.323	8.220	8.287	41,934	+0.05(+0.56%)
May 31, 2012	8.153	8.246	8.153	8.240	40,222	+0.08(+0.94%)
May 30, 2012	8.199	8.210	8.163	8.163	43,833	-0.03(-0.31%)
May 29, 2012	8.189	8.240	8.168	8.189	45,452	-0.02(-0.25%)
May 25, 2012	8.199	8.210	8.194	8.210	29,973	+0.02(+0.19%)
May 24, 2012	8.215	8.215	8.184	8.194	18,684	+0.01(+0.06%)
May 23, 2012	8.163	8.194	8.158	8.189	18,861	+0.02(+0.25%)
May 22, 2012	8.163	8.194	8.138	8.168	39,768	+0.03(+0.38%)
May 21, 2012	8.112	8.163	8.112	8.138	36,771	+0.05(+0.57%)
May 18, 2012	8.107	8.117	8.083	8.091	26,463	-0.02(-0.19%)
May 17, 2012	8.174	8.179	8.081	8.107	64,278	-0.04(-0.50%)
May 16, 2012	8.143	8.189	8.143	8.148	25,180	-0.04(-0.44%)
May 15, 2012	8.158	8.194	8.158	8.184	36,586	+0.05(+0.63%)
May 14, 2012	8.215	8.225	8.091	8.133	55,560	-0.08(-1.00%)
May 11, 2012	8.184	8.251	8.168	8.215	59,730	+0.06(+0.72%)
May 10, 2012	8.151	8.156	8.141	8.156	40,595	+0.02(+0.25%)
May 09, 2012	8.110	8.136	8.090	8.136	79,893	+0.04(+0.50%)
May 08, 2012	8.090	8.095	8.064	8.095	83,840	+0.03(+0.38%)
May 07, 2012	8.064	8.064	8.039	8.064	34,590	+0.00(+0.00%)
May 04, 2012	8.064	8.090	8.059	8.064	30,173	-0.03(-0.38%)
May 03, 2012	8.059	8.100	8.059	8.095	39,054	+0.02(+0.19%)
May 02, 2012	8.105	8.105	8.080	8.080	44,456	-0.03(-0.38%)