BlackRock MuniYield Quality Fund III, Inc. (NY: MYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.340	6.369	6.321	6.354	318,399	-0.01(-0.15%)
Nov 29, 2010	6.354	6.364	6.330	6.364	243,943	+0.02(+0.38%)
Nov 26, 2010	6.306	6.364	6.282	6.340	123,505	+0.03(+0.46%)
Nov 24, 2010	6.287	6.311	6.311	6.311	238,079	+0.01(+0.15%)
Nov 23, 2010	6.244	6.311	6.225	6.301	372,388	+0.07(+1.08%)
Nov 22, 2010	6.158	6.263	6.158	6.234	455,101	+0.09(+1.40%)
Nov 19, 2010	6.110	6.177	6.062	6.148	407,124	+0.03(+0.47%)
Nov 18, 2010	6.196	6.196	5.971	6.120	745,712	-0.06(-0.93%)
Nov 17, 2010	6.033	6.215	5.976	6.177	632,682	+0.14(+2.30%)
Nov 16, 2010	5.765	6.043	5.698	6.038	1,529,051	+0.19(+3.19%)
Nov 15, 2010	6.187	6.191	5.832	5.851	1,342,377	-0.37(-5.93%)
Nov 12, 2010	6.268	6.273	6.201	6.220	683,260	-0.06(-0.99%)
Nov 11, 2010	6.397	6.407	6.029	6.282	979,953	-0.13(-2.02%)
Nov 10, 2010	6.565	6.598	6.316	6.412	607,819	-0.18(-2.75%)
Nov 09, 2010	6.669	6.678	6.531	6.593	453,755	-0.07(-1.07%)
Nov 08, 2010	6.683	6.693	6.650	6.664	197,854	-0.04(-0.57%)
Nov 05, 2010	6.702	6.721	6.674	6.702	200,915	-0.01(-0.14%)
Nov 04, 2010	6.721	6.721	6.678	6.712	251,368	-0.01(-0.21%)
Nov 03, 2010	6.726	6.726	6.707	6.726	269,890	-0.01(-0.14%)
Nov 02, 2010	6.726	6.759	6.697	6.736	285,943	-0.01(-0.21%)
Nov 01, 2010	6.702	6.756	6.683	6.750	299,415	+0.06(+0.85%)
Oct 29, 2010	6.659	6.697	6.655	6.693	178,034	+0.01(+0.14%)
Oct 28, 2010	6.740	6.740	6.645	6.683	264,535	-0.05(-0.78%)
Oct 27, 2010	6.721	6.745	6.683	6.736	218,656	-0.00(-0.07%)
Oct 25, 2010	6.678	6.755	6.678	6.740	287,556	+0.05(+0.71%)
Oct 22, 2010	6.678	6.693	6.640	6.693	171,846	+0.03(+0.43%)
Oct 21, 2010	6.645	6.678	6.635	6.664	203,715	+0.01(+0.21%)
Oct 20, 2010	6.645	6.664	6.626	6.650	207,922	-0.01(-0.14%)
Oct 19, 2010	6.650	6.659	6.621	6.659	287,251	+0.00(+0.00%)
Oct 18, 2010	6.669	6.695	6.645	6.659	326,362	-0.02(-0.36%)
Oct 15, 2010	6.707	6.707	6.677	6.683	201,387	-0.03(-0.50%)
Oct 14, 2010	6.697	6.716	6.669	6.716	220,065	+0.03(+0.50%)
Oct 13, 2010	6.736	6.736	6.650	6.683	350,122	+0.00(+0.01%)
Oct 12, 2010	6.635	6.682	6.621	6.682	286,683	+0.02(+0.36%)
Oct 11, 2010	6.640	6.668	6.640	6.658	192,927	-0.01(-0.21%)
Oct 08, 2010	6.673	6.673	6.549	6.673	305,900	+0.09(+1.29%)
Oct 07, 2010	6.583	6.592	6.545	6.587	314,465	+0.00(+0.00%)
Oct 06, 2010	6.692	6.692	6.564	6.587	446,451	-0.06(-0.93%)
Oct 05, 2010	6.682	6.692	6.649	6.649	346,192	-0.05(-0.71%)
Oct 04, 2010	6.692	6.720	6.658	6.696	379,991	-0.00(-0.07%)
Oct 01, 2010	6.701	6.715	6.659	6.701	368,612	-0.01(-0.21%)
Sep 30, 2010	6.720	6.734	6.692	6.715	216,238	-0.01(-0.21%)
Sep 29, 2010	6.706	6.730	6.692	6.730	276,464	-0.00(-0.07%)
Sep 28, 2010	6.744	6.753	6.701	6.734	325,159	-0.01(-0.14%)
Sep 27, 2010	6.701	6.744	6.682	6.744	243,095	+0.05(+0.78%)
Sep 24, 2010	6.730	6.730	6.663	6.692	154,089	-0.01(-0.14%)
Sep 23, 2010	6.730	6.749	6.687	6.701	374,936	-0.00(-0.07%)
Sep 22, 2010	6.701	6.744	6.682	6.706	190,022	+0.02(+0.35%)
Sep 21, 2010	6.682	6.715	6.658	6.682	321,749	+0.00(+0.00%)
Sep 20, 2010	6.587	6.682	6.587	6.682	315,908	+0.08(+1.22%)
Sep 17, 2010	6.602	6.640	6.559	6.602	365,054	-0.01(-0.14%)
Sep 15, 2010	6.758	6.772	6.554	6.611	645,277	-0.14(-2.04%)
Sep 14, 2010	6.782	6.791	6.725	6.749	381,549	-0.03(-0.49%)
Sep 13, 2010	6.805	6.829	6.771	6.782	327,969	-0.04(-0.54%)
Sep 10, 2010	6.809	6.828	6.809	6.819	242,447	-0.00(-0.07%)
Sep 09, 2010	6.823	6.828	6.805	6.823	181,453	-0.00(-0.07%)
Sep 08, 2010	6.814	6.828	6.781	6.828	182,810	+0.01(+0.21%)
Sep 07, 2010	6.786	6.814	6.771	6.814	147,964	+0.04(+0.56%)
Sep 03, 2010	6.823	6.838	6.771	6.776	212,334	-0.05(-0.69%)
Sep 02, 2010	6.781	6.823	6.771	6.823	238,812	+0.04(+0.56%)
Sep 01, 2010	6.809	6.814	6.776	6.786	251,655	+0.00(+0.00%)
Aug 31, 2010	6.828	6.833	6.781	6.786	292,346	-0.03(-0.42%)
Aug 30, 2010	6.790	6.833	6.786	6.814	264,067	+0.04(+0.56%)
Aug 27, 2010	6.776	6.795	6.753	6.776	222,091	+0.02(+0.35%)
Aug 26, 2010	6.805	6.828	6.753	6.753	285,450	-0.01(-0.21%)
Aug 25, 2010	6.819	6.866	6.753	6.767	300,636	-0.08(-1.17%)
Aug 24, 2010	6.819	6.866	6.814	6.847	186,765	+0.02(+0.28%)
Aug 23, 2010	6.790	6.828	6.787	6.828	156,175	+0.06(+0.84%)
Aug 20, 2010	6.776	6.781	6.753	6.771	136,601	-0.00(-0.07%)
Aug 19, 2010	6.805	6.833	6.739	6.776	269,806	-0.06(-0.90%)
Aug 18, 2010	6.814	6.838	6.795	6.838	256,164	+0.02(+0.28%)
Aug 17, 2010	6.814	6.838	6.809	6.819	218,217	-0.01(-0.14%)
Aug 16, 2010	6.762	6.835	6.743	6.828	283,950	+0.08(+1.12%)
Aug 13, 2010	6.753	6.753	6.710	6.753	291,536	+0.00(+0.07%)
Aug 12, 2010	6.724	6.762	6.720	6.748	218,331	+0.01(+0.22%)
Aug 11, 2010	6.654	6.764	6.654	6.733	185,768	+0.03(+0.49%)
Aug 10, 2010	6.630	6.700	6.630	6.700	373,119	+0.00(+0.00%)
Aug 09, 2010	6.710	6.729	6.677	6.700	209,908	-0.00(-0.07%)
Aug 06, 2010	6.705	6.733	6.677	6.705	218,189	+0.01(+0.14%)
Aug 05, 2010	6.715	6.743	6.696	6.696	174,489	-0.02(-0.35%)
Aug 04, 2010	6.696	6.743	6.672	6.719	240,049	+0.01(+0.14%)
Aug 03, 2010	6.654	6.710	6.621	6.710	319,671	+0.06(+0.85%)
Aug 02, 2010	6.654	6.677	6.644	6.654	246,259	+0.00(+0.07%)
Jul 30, 2010	6.649	6.691	6.616	6.649	238,696	+0.00(+0.00%)
Jul 29, 2010	6.569	6.649	6.569	6.649	167,480	+0.07(+1.00%)
Jul 28, 2010	6.560	6.588	6.560	6.583	210,624	+0.01(+0.14%)
Jul 27, 2010	6.588	6.602	6.564	6.574	249,137	-0.01(-0.14%)
Jul 26, 2010	6.602	6.621	6.574	6.583	261,683	-0.01(-0.14%)
Jul 23, 2010	6.611	6.630	6.588	6.593	380,009	-0.02(-0.28%)
Jul 22, 2010	6.588	6.611	6.574	6.611	262,205	+0.01(+0.21%)
Jul 21, 2010	6.588	6.607	6.578	6.597	218,869	+0.00(+0.00%)
Jul 20, 2010	6.555	6.611	6.546	6.597	260,321	+0.05(+0.72%)
Jul 19, 2010	6.560	6.578	6.550	6.550	188,811	+0.00(+0.00%)
Jul 16, 2010	6.550	6.569	6.522	6.550	109,965	+0.01(+0.22%)
Jul 15, 2010	6.541	6.555	6.509	6.536	254,876	+0.01(+0.22%)
Jul 14, 2010	6.466	6.527	6.456	6.522	286,558	+0.06(+0.90%)
Jul 13, 2010	6.442	6.466	6.438	6.464	258,294	+0.02(+0.34%)
Jul 12, 2010	6.447	6.447	6.395	6.442	250,442	+0.01(+0.22%)
Jul 09, 2010	6.428	6.451	6.423	6.428	218,971	-0.00(-0.07%)
Jul 08, 2010	6.484	6.484	6.395	6.433	257,888	-0.04(-0.65%)
Jul 07, 2010	6.489	6.507	6.447	6.475	215,691	-0.02(-0.29%)
Jul 06, 2010	6.461	6.493	6.451	6.493	246,841	+0.03(+0.43%)
Jul 02, 2010	6.465	6.507	6.428	6.465	259,467	+0.03(+0.44%)
Jul 01, 2010	6.461	6.461	6.409	6.437	273,045	-0.01(-0.22%)
Jun 30, 2010	6.433	6.465	6.419	6.451	257,398	+0.00(+0.07%)
Jun 29, 2010	6.475	6.498	6.395	6.447	312,215	-0.02(-0.29%)
Jun 25, 2010	6.465	6.470	6.391	6.465	176,094	+0.06(+0.87%)
Jun 24, 2010	6.372	6.409	6.372	6.409	212,163	+0.02(+0.29%)
Jun 23, 2010	6.391	6.414	6.367	6.391	181,565	+0.00(+0.00%)
Jun 22, 2010	6.391	6.414	6.335	6.391	287,946	-0.02(-0.36%)
Jun 21, 2010	6.433	6.433	6.363	6.414	200,261	+0.05(+0.81%)
Jun 18, 2010	6.363	6.363	6.293	6.363	340,435	+0.07(+1.19%)
Jun 17, 2010	6.307	6.321	6.265	6.288	173,311	-0.03(-0.52%)
Jun 16, 2010	6.274	6.342	6.237	6.321	211,094	+0.02(+0.30%)
Jun 15, 2010	6.419	6.419	6.274	6.302	329,591	-0.05(-0.81%)
Jun 14, 2010	6.349	6.372	6.255	6.353	400,275	+0.04(+0.59%)
Jun 11, 2010	6.218	6.339	6.218	6.316	342,652	+0.09(+1.43%)
Jun 10, 2010	6.222	6.255	6.176	6.227	301,726	+0.03(+0.52%)
Jun 09, 2010	6.250	6.292	6.185	6.194	287,142	-0.07(-1.19%)
Jun 08, 2010	6.185	6.269	6.180	6.269	219,596	+0.06(+0.97%)
Jun 07, 2010	6.152	6.208	6.138	6.208	254,237	+0.07(+1.06%)
Jun 04, 2010	6.143	6.162	6.097	6.143	204,423	+0.00(+0.00%)
Jun 03, 2010	6.157	6.162	6.129	6.143	244,119	+0.00(+0.08%)
Jun 02, 2010	6.143	6.162	6.134	6.138	166,255	+0.02(+0.38%)
Jun 01, 2010	6.138	6.152	6.115	6.115	145,175	-0.02(-0.30%)
May 28, 2010	6.134	6.171	6.134	6.134	154,533	-0.01(-0.23%)
May 27, 2010	6.171	6.171	6.129	6.148	221,786	+0.04(+0.61%)
May 26, 2010	6.129	6.152	6.106	6.111	184,494	+0.00(+0.08%)
May 25, 2010	6.055	6.134	6.055	6.106	172,042	-0.01(-0.23%)
May 24, 2010	6.106	6.166	6.106	6.120	229,733	-0.03(-0.53%)
May 21, 2010	6.083	6.152	6.069	6.152	167,502	+0.04(+0.68%)
May 20, 2010	6.120	6.129	6.087	6.111	261,443	-0.01(-0.15%)
May 19, 2010	6.106	6.152	6.065	6.120	224,207	-0.02(-0.38%)
May 18, 2010	6.073	6.157	6.060	6.143	388,082	+0.09(+1.46%)
May 17, 2010	6.111	6.129	6.036	6.055	239,868	-0.05(-0.84%)
May 14, 2010	6.106	6.171	6.106	6.106	324,079	-0.05(-0.83%)
May 13, 2010	6.138	6.162	6.120	6.157	137,022	+0.03(+0.45%)
May 12, 2010	6.101	6.134	6.097	6.129	257,708	+0.04(+0.73%)
May 11, 2010	6.089	6.094	6.080	6.085	151,116	+0.00(+0.08%)
May 10, 2010	6.080	6.085	6.062	6.080	278,255	+0.04(+0.69%)
May 07, 2010	6.145	6.145	5.867	6.038	324,856	-0.06(-0.98%)
May 06, 2010	6.122	6.159	6.006	6.098	296,768	-0.02(-0.30%)
May 05, 2010	6.108	6.149	6.098	6.117	205,696	+0.02(+0.30%)
May 04, 2010	6.075	6.098	6.071	6.098	237,024	+0.00(+0.00%)
May 03, 2010	6.066	6.098	6.066	6.098	197,144	+0.03(+0.53%)
Apr 30, 2010	6.071	6.075	6.029	6.066	182,531	+0.01(+0.23%)
Apr 29, 2010	6.080	6.080	6.043	6.052	199,289	-0.01(-0.15%)
Apr 28, 2010	6.071	6.080	6.048	6.062	248,264	-0.01(-0.15%)
Apr 27, 2010	6.075	6.080	6.052	6.071	269,768	-0.00(-0.08%)
Apr 26, 2010	6.062	6.080	6.062	6.075	154,908	+0.00(+0.00%)
Apr 23, 2010	6.043	6.080	6.043	6.075	228,842	+0.02(+0.31%)
Apr 22, 2010	6.015	6.062	6.015	6.057	177,205	+0.02(+0.31%)
Apr 21, 2010	6.038	6.048	5.997	6.038	241,719	+0.00(+0.00%)
Apr 20, 2010	6.020	6.043	6.020	6.038	165,778	+0.03(+0.46%)
Apr 19, 2010	5.965	6.034	5.965	6.011	233,695	+0.03(+0.46%)
Apr 16, 2010	5.974	6.011	5.960	5.983	217,446	-0.05(-0.77%)
Apr 15, 2010	6.011	6.029	5.997	6.029	225,347	+0.01(+0.23%)
Apr 14, 2010	6.020	6.038	6.015	6.015	192,616	+0.00(+0.08%)
Apr 13, 2010	6.025	6.048	6.011	6.011	124,450	-0.02(-0.26%)
Apr 12, 2010	6.031	6.045	6.017	6.026	260,589	+0.00(+0.00%)
Apr 09, 2010	6.026	6.045	6.017	6.026	159,880	-0.00(-0.08%)
Apr 08, 2010	6.031	6.045	6.026	6.031	177,179	-0.01(-0.15%)
Apr 07, 2010	6.036	6.045	6.026	6.040	169,815	+0.01(+0.15%)
Apr 06, 2010	6.013	6.045	5.994	6.031	140,867	+0.03(+0.52%)
Apr 05, 2010	6.008	6.020	5.976	6.000	215,499	+0.00(+0.02%)
Apr 01, 2010	6.003	5.999	5.999	5.999	148,363	-0.02(-0.31%)
Mar 31, 2010	5.962	6.017	5.962	6.017	192,000	+0.05(+0.85%)
Mar 30, 2010	5.957	5.967	5.934	5.967	170,313	+0.00(+0.08%)
Mar 29, 2010	5.953	5.999	5.948	5.962	166,535	+0.03(+0.54%)
Mar 26, 2010	5.944	5.967	5.912	5.930	157,115	-0.02(-0.31%)
Mar 25, 2010	5.967	5.980	5.944	5.948	206,188	-0.01(-0.23%)
Mar 24, 2010	5.916	5.962	5.889	5.962	270,407	+0.02(+0.31%)
Mar 23, 2010	5.971	5.980	5.930	5.944	370,278	-0.01(-0.15%)
Mar 22, 2010	5.980	6.008	5.939	5.953	308,224	-0.02(-0.38%)
Mar 19, 2010	5.953	5.990	5.953	5.976	148,033	+0.01(+0.15%)
Mar 18, 2010	5.953	5.976	5.948	5.967	142,268	+0.01(+0.15%)
Mar 17, 2010	5.967	5.999	5.934	5.957	189,407	+0.04(+0.62%)
Mar 16, 2010	5.962	5.985	5.912	5.921	251,613	-0.04(-0.62%)
Mar 15, 2010	5.957	5.971	5.954	5.958	126,822	-0.01(-0.15%)
Mar 12, 2010	5.930	5.980	5.909	5.967	277,742	+0.05(+0.93%)
Mar 11, 2010	5.925	5.934	5.893	5.912	233,505	-0.02(-0.41%)
Mar 10, 2010	5.913	5.950	5.913	5.936	227,030	+0.00(+0.08%)
Mar 09, 2010	5.936	5.968	5.909	5.932	195,498	-0.02(-0.31%)
Mar 08, 2010	5.913	5.968	5.913	5.950	299,651	+0.02(+0.39%)
Mar 05, 2010	5.941	5.941	5.904	5.927	240,569	+0.02(+0.39%)
Mar 04, 2010	5.900	5.913	5.886	5.904	268,987	+0.01(+0.16%)
Mar 03, 2010	5.891	5.923	5.877	5.895	287,822	-0.02(-0.31%)
Mar 02, 2010	5.913	5.936	5.895	5.913	340,168	+0.00(+0.07%)
Mar 01, 2010	5.936	5.941	5.895	5.909	233,441	-0.02(-0.33%)
Feb 26, 2010	5.877	5.936	5.877	5.929	256,653	+0.05(+0.80%)
Feb 25, 2010	5.854	5.904	5.854	5.881	254,196	+0.01(+0.23%)
Feb 24, 2010	5.822	5.881	5.822	5.868	238,079	+0.05(+0.94%)
Feb 23, 2010	5.795	5.827	5.776	5.813	328,800	+0.00(+0.00%)
Feb 22, 2010	5.808	5.836	5.790	5.813	293,577	-0.02(-0.31%)
Feb 19, 2010	5.808	5.859	5.795	5.831	171,918	-0.01(-0.16%)
Feb 18, 2010	5.808	5.859	5.772	5.840	366,632	+0.04(+0.63%)
Feb 17, 2010	5.863	5.886	5.781	5.804	291,209	-0.05(-0.86%)
Feb 16, 2010	5.863	5.913	5.854	5.854	238,848	-0.02(-0.31%)
Feb 12, 2010	5.886	5.872	5.872	5.872	142,999	-0.00(-0.08%)
Feb 11, 2010	5.872	5.900	5.868	5.877	186,443	+0.00(+0.01%)
Feb 10, 2010	5.854	5.886	5.845	5.877	158,209	+0.03(+0.49%)
Feb 09, 2010	5.863	5.863	5.840	5.848	208,048	-0.02(-0.32%)
Feb 08, 2010	5.808	5.872	5.799	5.867	216,091	+0.05(+0.86%)
Feb 05, 2010	5.772	5.854	5.762	5.817	246,172	+0.00(+0.07%)
Feb 04, 2010	5.831	5.872	5.794	5.813	191,731	-0.02(-0.31%)
Feb 03, 2010	5.799	5.867	5.799	5.831	366,882	+0.04(+0.63%)
Feb 02, 2010	5.735	5.796	5.712	5.794	241,514	+0.07(+1.19%)
Feb 01, 2010	5.717	5.749	5.708	5.726	361,111	-0.00(-0.08%)
Jan 29, 2010	5.690	5.735	5.685	5.731	264,765	+0.03(+0.48%)
Jan 28, 2010	5.699	5.703	5.649	5.703	337,856	+0.03(+0.56%)
Jan 27, 2010	5.612	5.676	5.612	5.671	243,668	+0.04(+0.73%)
Jan 26, 2010	5.676	5.708	5.630	5.630	672,643	-0.05(-0.80%)
Jan 25, 2010	5.681	5.703	5.662	5.676	302,489	+0.00(+0.00%)
Jan 22, 2010	5.667	5.708	5.662	5.676	217,438	-0.01(-0.24%)
Jan 21, 2010	5.694	5.717	5.667	5.690	395,988	+0.00(+0.08%)
Jan 20, 2010	5.708	5.722	5.685	5.685	177,974	-0.02(-0.32%)
Jan 19, 2010	5.681	5.708	5.681	5.703	296,483	-0.00(-0.08%)
Jan 15, 2010	5.690	5.708	5.708	5.708	134,893	+0.04(+0.64%)
Jan 14, 2010	5.662	5.685	5.662	5.671	267,663	-0.01(-0.16%)
Jan 13, 2010	5.676	5.681	5.658	5.681	151,975	+0.02(+0.33%)
Jan 12, 2010	5.666	5.671	5.644	5.662	173,204	+0.00(+0.00%)
Jan 11, 2010	5.657	5.675	5.648	5.662	167,386	+0.00(+0.00%)
Jan 08, 2010	5.635	5.666	5.608	5.662	209,307	+0.02(+0.40%)
Jan 07, 2010	5.617	5.639	5.612	5.639	190,715	+0.02(+0.32%)
Jan 06, 2010	5.612	5.630	5.612	5.621	210,554	+0.01(+0.24%)
Jan 05, 2010	5.589	5.617	5.580	5.608	193,596	+0.01(+0.12%)
Jan 04, 2010	5.540	5.626	5.540	5.601	194,639	+0.05(+0.85%)
Dec 31, 2009	5.571	5.553	5.553	5.553	276,409	+0.00(+0.00%)
Dec 30, 2009	5.508	5.571	5.508	5.553	318,449	+0.00(+0.08%)
Dec 29, 2009	5.517	5.550	5.517	5.549	241,105	+0.02(+0.33%)
Dec 28, 2009	5.567	5.580	5.512	5.531	274,073	-0.03(-0.61%)
Dec 24, 2009	5.562	5.567	5.526	5.565	123,686	+0.01(+0.20%)
Dec 23, 2009	5.549	5.571	5.517	5.553	361,067	-0.01(-0.24%)
Dec 22, 2009	5.589	5.589	5.517	5.567	206,763	-0.00(-0.08%)
Dec 21, 2009	5.531	5.589	5.531	5.571	249,912	+0.03(+0.57%)
Dec 18, 2009	5.521	5.549	5.512	5.540	297,250	+0.04(+0.74%)
Dec 17, 2009	5.481	5.512	5.481	5.499	357,908	-0.01(-0.16%)
Dec 16, 2009	5.540	5.553	5.485	5.508	442,981	-0.01(-0.16%)
Dec 15, 2009	5.558	5.571	5.503	5.517	449,123	-0.05(-0.98%)
Dec 14, 2009	5.612	5.617	5.571	5.571	337,568	-0.04(-0.65%)
Dec 11, 2009	5.594	5.626	5.594	5.608	270,596	-0.03(-0.48%)
Dec 10, 2009	5.608	5.644	5.608	5.635	185,962	+0.04(+0.65%)
Dec 09, 2009	5.589	5.617	5.580	5.598	249,563	+0.01(+0.16%)
Dec 08, 2009	5.585	5.603	5.535	5.589	258,871	+0.00(+0.00%)
Dec 07, 2009	5.730	5.730	5.576	5.589	332,779	-0.04(-0.64%)
Dec 04, 2009	5.675	5.680	5.585	5.626	262,456	-0.01(-0.24%)
Dec 03, 2009	5.612	5.644	5.612	5.639	175,497	+0.04(+0.73%)
Dec 02, 2009	5.589	5.603	5.585	5.598	192,155	+0.04(+0.73%)