BlackRock MuniYield MI Quality Fd, Inc. (NY: MIY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	6.981	7.020	6.942	6.986	111,072	+0.01(+0.21%)
Nov 29, 2010	6.851	6.971	6.851	6.971	90,939	+0.11(+1.62%)
Nov 26, 2010	6.783	6.860	6.769	6.860	29,626	+0.09(+1.36%)
Nov 24, 2010	6.783	6.769	6.769	6.769	60,890	+0.00(+0.00%)
Nov 23, 2010	6.759	6.798	6.759	6.769	64,063	-0.02(-0.28%)
Nov 22, 2010	6.677	6.788	6.667	6.788	147,599	+0.10(+1.44%)
Nov 19, 2010	6.604	6.691	6.604	6.691	100,995	+0.03(+0.51%)
Nov 18, 2010	6.701	6.701	6.522	6.658	165,771	+0.03(+0.44%)
Nov 17, 2010	6.489	6.653	6.479	6.629	115,799	+0.15(+2.39%)
Nov 16, 2010	6.431	6.479	6.235	6.474	344,223	+0.01(+0.22%)
Nov 15, 2010	6.643	6.643	6.445	6.460	188,783	-0.18(-2.69%)
Nov 12, 2010	6.629	6.689	6.547	6.638	119,780	+0.00(+0.00%)
Nov 11, 2010	6.870	6.870	6.580	6.638	214,109	-0.25(-3.58%)
Nov 10, 2010	7.097	7.097	6.870	6.885	136,077	-0.19(-2.69%)
Nov 09, 2010	7.166	7.166	7.070	7.074	74,311	-0.09(-1.27%)
Nov 08, 2010	7.214	7.214	7.142	7.166	68,539	-0.05(-0.72%)
Nov 05, 2010	7.199	7.223	7.180	7.218	81,950	+0.01(+0.19%)
Nov 04, 2010	7.195	7.204	7.185	7.204	61,098	+0.00(+0.07%)
Nov 03, 2010	7.151	7.199	7.143	7.199	44,530	+0.05(+0.67%)
Nov 02, 2010	7.123	7.151	7.103	7.151	29,480	+0.03(+0.47%)
Nov 01, 2010	7.171	7.171	7.074	7.118	50,291	+0.01(+0.14%)
Oct 29, 2010	7.074	7.118	7.074	7.108	59,927	+0.01(+0.20%)
Oct 28, 2010	7.089	7.098	7.060	7.094	112,303	+0.00(+0.07%)
Oct 27, 2010	7.094	7.113	7.078	7.089	74,159	+0.04(+0.54%)
Oct 25, 2010	7.036	7.060	7.031	7.050	40,049	+0.03(+0.41%)
Oct 22, 2010	7.084	7.094	7.022	7.022	85,077	-0.06(-0.88%)
Oct 21, 2010	6.983	7.094	6.983	7.084	83,164	+0.00(+0.07%)
Oct 20, 2010	7.055	7.079	7.036	7.079	62,268	+0.03(+0.48%)
Oct 19, 2010	7.050	7.050	7.017	7.046	58,647	+0.00(+0.07%)
Oct 18, 2010	7.065	7.080	7.017	7.041	86,119	-0.03(-0.48%)
Oct 15, 2010	7.094	7.094	7.065	7.074	67,842	-0.03(-0.46%)
Oct 14, 2010	7.098	7.127	7.089	7.107	58,955	-0.01(-0.15%)
Oct 13, 2010	7.118	7.132	7.089	7.118	74,436	+0.01(+0.11%)
Oct 12, 2010	7.067	7.110	7.062	7.110	85,458	+0.02(+0.34%)
Oct 11, 2010	7.095	7.105	7.057	7.086	78,596	+0.00(+0.00%)
Oct 08, 2010	7.086	7.105	7.086	7.086	60,218	+0.00(+0.00%)
Oct 07, 2010	7.100	7.110	7.086	7.086	71,532	-0.02(-0.27%)
Oct 06, 2010	7.119	7.119	7.067	7.105	69,167	-0.02(-0.27%)
Oct 05, 2010	7.124	7.148	7.081	7.124	65,731	-0.01(-0.20%)
Oct 04, 2010	7.124	7.158	7.095	7.138	75,693	-0.00(-0.07%)
Oct 01, 2010	7.143	7.143	7.105	7.143	74,910	+0.04(+0.54%)
Sep 30, 2010	7.124	7.147	7.072	7.105	114,715	-0.03(-0.47%)
Sep 29, 2010	7.158	7.162	7.095	7.138	98,116	-0.02(-0.27%)
Sep 28, 2010	7.158	7.172	7.119	7.158	91,536	+0.00(+0.00%)
Sep 27, 2010	7.124	7.158	7.124	7.158	49,388	+0.02(+0.27%)
Sep 24, 2010	7.177	7.177	7.115	7.138	43,785	-0.02(-0.27%)
Sep 23, 2010	7.153	7.158	7.143	7.158	59,611	+0.01(+0.20%)
Sep 22, 2010	7.134	7.148	7.115	7.143	60,947	+0.03(+0.47%)
Sep 21, 2010	7.095	7.115	7.067	7.110	73,475	+0.04(+0.54%)
Sep 20, 2010	7.067	7.105	7.066	7.072	70,894	+0.00(+0.02%)
Sep 17, 2010	7.070	7.071	7.024	7.070	85,126	+0.05(+0.72%)
Sep 15, 2010	7.143	7.158	7.000	7.019	82,786	-0.13(-1.80%)
Sep 14, 2010	7.177	7.191	7.148	7.148	59,649	-0.03(-0.40%)
Sep 13, 2010	7.196	7.196	7.138	7.177	87,895	+0.01(+0.11%)
Sep 10, 2010	7.193	7.226	7.164	7.169	99,919	-0.04(-0.53%)
Sep 09, 2010	7.169	7.207	7.155	7.207	48,194	+0.04(+0.60%)
Sep 08, 2010	7.140	7.183	7.121	7.164	46,046	+0.02(+0.27%)
Sep 07, 2010	7.102	7.155	7.102	7.145	72,217	+0.05(+0.67%)
Sep 03, 2010	7.164	7.178	7.069	7.097	79,110	-0.05(-0.73%)
Sep 02, 2010	7.150	7.188	7.131	7.150	92,199	-0.01(-0.20%)
Sep 01, 2010	7.354	7.354	7.150	7.164	117,736	-0.09(-1.25%)
Aug 31, 2010	7.264	7.269	7.226	7.254	58,924	+0.00(+0.02%)
Aug 30, 2010	7.183	7.253	7.183	7.253	58,422	+0.05(+0.64%)
Aug 27, 2010	7.207	7.236	7.174	7.207	92,314	+0.00(+0.00%)
Aug 26, 2010	7.150	7.207	7.150	7.207	61,695	+0.03(+0.46%)
Aug 25, 2010	7.155	7.174	7.155	7.174	29,603	+0.03(+0.40%)
Aug 24, 2010	7.126	7.145	7.126	7.145	32,363	+0.02(+0.27%)
Aug 23, 2010	7.074	7.131	7.074	7.126	55,910	-0.01(-0.13%)
Aug 20, 2010	7.121	7.136	7.083	7.136	32,079	+0.02(+0.27%)
Aug 19, 2010	7.117	7.121	7.097	7.117	35,238	+0.00(+0.00%)
Aug 18, 2010	7.136	7.136	7.107	7.117	34,862	-0.01(-0.20%)
Aug 17, 2010	7.126	7.140	7.108	7.131	53,342	+0.00(+0.07%)
Aug 16, 2010	7.131	7.131	7.093	7.126	32,500	+0.01(+0.13%)
Aug 13, 2010	7.117	7.126	7.083	7.117	31,542	+0.01(+0.13%)
Aug 12, 2010	7.102	7.126	7.083	7.107	69,310	-0.00(-0.03%)
Aug 11, 2010	7.114	7.114	7.072	7.109	82,071	-0.00(-0.07%)
Aug 10, 2010	7.067	7.114	7.053	7.114	117,838	+0.01(+0.13%)
Aug 09, 2010	7.124	7.124	7.090	7.105	46,387	+0.01(+0.13%)
Aug 06, 2010	7.095	7.095	7.001	7.095	29,138	+0.08(+1.08%)
Aug 05, 2010	7.029	7.048	7.019	7.019	43,578	-0.01(-0.13%)
Aug 04, 2010	7.005	7.038	7.001	7.029	82,619	+0.05(+0.68%)
Aug 03, 2010	6.944	6.982	6.915	6.982	88,898	+0.01(+0.20%)
Aug 02, 2010	6.944	6.977	6.906	6.967	52,311	+0.09(+1.31%)
Jul 30, 2010	6.878	6.937	6.863	6.878	95,874	-0.05(-0.75%)
Jul 29, 2010	6.944	6.967	6.911	6.930	47,806	+0.01(+0.21%)
Jul 28, 2010	6.854	6.915	6.849	6.915	38,438	+0.06(+0.83%)
Jul 27, 2010	6.887	6.887	6.844	6.859	65,789	-0.01(-0.21%)
Jul 26, 2010	6.878	6.930	6.873	6.873	101,420	-0.03(-0.48%)
Jul 23, 2010	6.887	6.906	6.887	6.906	30,722	+0.03(+0.41%)
Jul 22, 2010	6.897	6.920	6.878	6.878	76,044	-0.03(-0.41%)
Jul 21, 2010	6.887	6.906	6.859	6.906	107,354	+0.01(+0.14%)
Jul 20, 2010	6.826	6.906	6.826	6.897	82,803	+0.08(+1.11%)
Jul 19, 2010	6.849	6.849	6.807	6.821	73,814	-0.02(-0.35%)
Jul 16, 2010	6.844	6.844	6.809	6.844	50,062	+0.05(+0.70%)
Jul 15, 2010	6.750	6.797	6.750	6.797	59,157	+0.02(+0.35%)
Jul 14, 2010	6.764	6.783	6.740	6.773	48,290	+0.03(+0.49%)
Jul 13, 2010	6.750	6.769	6.736	6.740	40,514	+0.02(+0.25%)
Jul 12, 2010	6.700	6.724	6.696	6.724	68,826	+0.03(+0.42%)
Jul 09, 2010	6.696	6.729	6.696	6.696	81,444	-0.02(-0.28%)
Jul 08, 2010	6.691	6.714	6.681	6.714	60,884	+0.04(+0.56%)
Jul 07, 2010	6.677	6.682	6.671	6.677	36,928	+0.00(+0.07%)
Jul 06, 2010	6.653	6.677	6.644	6.672	25,416	+0.02(+0.28%)
Jul 02, 2010	6.653	6.663	6.643	6.653	54,370	+0.00(+0.00%)
Jul 01, 2010	6.658	6.658	6.625	6.653	72,001	+0.02(+0.35%)
Jun 30, 2010	6.620	6.634	6.611	6.630	63,558	+0.02(+0.29%)
Jun 29, 2010	6.616	6.619	6.597	6.611	28,170	+0.03(+0.43%)
Jun 25, 2010	6.583	6.602	6.583	6.583	40,167	-0.01(-0.14%)
Jun 24, 2010	6.587	6.592	6.578	6.592	47,571	+0.02(+0.29%)
Jun 23, 2010	6.573	6.586	6.564	6.573	61,441	+0.00(+0.00%)
Jun 22, 2010	6.616	6.616	6.569	6.573	46,745	-0.01(-0.21%)
Jun 21, 2010	6.620	6.620	6.583	6.587	42,675	-0.03(-0.43%)
Jun 18, 2010	6.616	6.616	6.569	6.616	98,178	+0.03(+0.43%)
Jun 17, 2010	6.602	6.602	6.569	6.587	56,030	+0.00(+0.00%)
Jun 16, 2010	6.606	6.620	6.583	6.587	59,375	-0.05(-0.71%)
Jun 15, 2010	6.625	6.639	6.611	6.634	102,106	-0.00(-0.07%)
Jun 14, 2010	6.634	6.639	6.611	6.639	46,621	+0.01(+0.21%)
Jun 11, 2010	6.620	6.625	6.592	6.625	40,845	+0.01(+0.18%)
Jun 10, 2010	6.609	6.618	6.595	6.613	43,781	+0.00(+0.03%)
Jun 09, 2010	6.618	6.618	6.595	6.611	44,014	+0.00(+0.04%)
Jun 08, 2010	6.604	6.613	6.595	6.609	43,129	+0.01(+0.14%)
Jun 07, 2010	6.609	6.609	6.595	6.599	64,117	+0.01(+0.14%)
Jun 04, 2010	6.590	6.599	6.581	6.590	78,424	-0.01(-0.21%)
Jun 03, 2010	6.618	6.618	6.581	6.604	51,485	+0.00(+0.07%)
Jun 02, 2010	6.581	6.600	6.562	6.599	52,613	+0.03(+0.43%)
Jun 01, 2010	6.585	6.585	6.538	6.571	79,750	+0.02(+0.29%)
May 28, 2010	6.552	6.562	6.539	6.552	28,645	+0.00(+0.00%)
May 27, 2010	6.557	6.566	6.538	6.552	100,627	+0.01(+0.14%)
May 26, 2010	6.459	6.552	6.459	6.543	98,649	+0.06(+0.87%)
May 25, 2010	6.496	6.506	6.473	6.487	56,705	-0.03(-0.50%)
May 24, 2010	6.520	6.534	6.510	6.520	77,618	+0.01(+0.14%)
May 21, 2010	6.487	6.515	6.459	6.510	68,300	+0.00(+0.00%)
May 20, 2010	6.464	6.520	6.464	6.510	46,607	+0.02(+0.29%)
May 19, 2010	6.487	6.492	6.449	6.492	37,903	+0.00(+0.07%)
May 18, 2010	6.492	6.510	6.487	6.487	38,772	+0.00(+0.00%)
May 17, 2010	6.529	6.543	6.473	6.487	79,342	-0.04(-0.57%)
May 14, 2010	6.524	6.529	6.492	6.524	50,216	-0.01(-0.14%)
May 13, 2010	6.534	6.534	6.506	6.534	52,250	+0.02(+0.32%)
May 12, 2010	6.506	6.524	6.487	6.513	76,633	+0.03(+0.44%)
May 11, 2010	6.480	6.485	6.475	6.485	53,811	+0.03(+0.50%)
May 10, 2010	6.517	6.540	6.452	6.452	134,567	-0.01(-0.19%)
May 07, 2010	6.475	6.489	6.448	6.464	71,953	+0.03(+0.40%)
May 06, 2010	6.503	6.508	6.424	6.438	45,661	-0.07(-1.00%)
May 05, 2010	6.503	6.508	6.480	6.503	45,085	-0.00(-0.07%)
May 04, 2010	6.489	6.508	6.471	6.508	62,251	+0.01(+0.14%)
May 03, 2010	6.559	6.559	6.461	6.499	90,438	+0.04(+0.58%)
Apr 30, 2010	6.457	6.475	6.424	6.461	56,054	+0.00(+0.07%)
Apr 29, 2010	6.461	6.461	6.447	6.457	39,064	+0.02(+0.36%)
Apr 28, 2010	6.419	6.433	6.405	6.433	70,249	+0.02(+0.36%)
Apr 27, 2010	6.424	6.606	6.387	6.410	73,428	-0.00(-0.07%)
Apr 26, 2010	6.387	6.424	6.340	6.415	104,822	+0.04(+0.66%)
Apr 23, 2010	6.364	6.373	6.350	6.373	66,191	+0.01(+0.22%)
Apr 22, 2010	6.354	6.359	6.326	6.359	47,474	+0.02(+0.37%)
Apr 21, 2010	6.350	6.350	6.322	6.336	33,187	+0.01(+0.22%)
Apr 20, 2010	6.298	6.322	6.298	6.322	52,230	+0.01(+0.22%)
Apr 19, 2010	6.303	6.308	6.288	6.308	27,921	+0.01(+0.22%)
Apr 16, 2010	6.294	6.294	6.284	6.294	42,312	+0.01(+0.22%)
Apr 15, 2010	6.256	6.280	6.243	6.280	45,996	+0.00(+0.07%)
Apr 14, 2010	6.284	6.284	6.247	6.275	54,028	+0.00(+0.07%)
Apr 13, 2010	6.270	6.270	6.247	6.270	23,930	+0.02(+0.34%)
Apr 12, 2010	6.240	6.250	6.226	6.250	45,955	+0.01(+0.15%)
Apr 09, 2010	6.217	6.245	6.217	6.240	29,760	+0.05(+0.75%)
Apr 08, 2010	6.291	6.291	6.185	6.194	66,092	-0.09(-1.40%)
Apr 07, 2010	6.291	6.291	6.277	6.282	40,907	+0.00(+0.07%)
Apr 06, 2010	6.263	6.305	6.254	6.277	44,966	+0.02(+0.37%)
Apr 05, 2010	6.287	6.287	6.240	6.254	55,669	+0.00(+0.00%)
Apr 01, 2010	6.217	6.254	6.254	6.254	143,867	+0.05(+0.82%)
Mar 31, 2010	6.175	6.203	6.157	6.203	53,773	+0.03(+0.53%)
Mar 30, 2010	6.199	6.199	6.157	6.171	94,082	-0.01(-0.24%)
Mar 29, 2010	6.199	6.199	6.185	6.186	37,666	+0.01(+0.09%)
Mar 26, 2010	6.199	6.203	6.180	6.180	59,560	+0.00(+0.07%)
Mar 25, 2010	6.199	6.236	6.175	6.175	104,939	-0.04(-0.67%)
Mar 24, 2010	6.217	6.231	6.189	6.217	106,345	+0.00(+0.07%)
Mar 23, 2010	6.189	6.212	6.166	6.212	65,027	+0.05(+0.76%)
Mar 22, 2010	6.194	6.210	6.152	6.166	67,520	-0.02(-0.39%)
Mar 19, 2010	6.222	6.222	6.189	6.190	48,802	-0.01(-0.21%)
Mar 18, 2010	6.162	6.202	6.134	6.202	52,557	+0.02(+0.39%)
Mar 17, 2010	6.212	6.212	6.175	6.178	68,086	-0.02(-0.25%)
Mar 16, 2010	6.203	6.203	6.166	6.194	61,640	+0.00(+0.07%)
Mar 15, 2010	6.194	6.203	6.189	6.189	59,700	+0.00(+0.07%)
Mar 12, 2010	6.226	6.226	6.185	6.185	58,510	-0.02(-0.30%)
Mar 11, 2010	6.208	6.212	6.189	6.203	61,705	+0.02(+0.26%)
Mar 10, 2010	6.141	6.215	6.136	6.187	127,470	+0.05(+0.83%)
Mar 09, 2010	6.159	6.164	6.132	6.136	47,371	-0.02(-0.30%)
Mar 08, 2010	6.146	6.169	6.141	6.155	48,913	+0.00(+0.00%)
Mar 05, 2010	6.155	6.159	6.127	6.155	51,472	+0.02(+0.38%)
Mar 04, 2010	6.146	6.146	6.123	6.132	35,102	-0.00(-0.07%)
Mar 03, 2010	6.123	6.141	6.123	6.136	41,829	+0.02(+0.38%)
Mar 02, 2010	6.164	6.169	6.086	6.113	69,576	-0.03(-0.52%)
Mar 01, 2010	6.109	6.187	6.109	6.146	131,352	+0.04(+0.68%)
Feb 26, 2010	6.054	6.104	6.054	6.104	29,593	+0.03(+0.45%)
Feb 25, 2010	6.030	6.092	6.026	6.077	75,437	+0.05(+0.76%)
Feb 24, 2010	5.952	6.035	5.952	6.030	72,926	+0.08(+1.31%)
Feb 23, 2010	5.952	5.994	5.943	5.952	70,119	+0.00(+0.00%)
Feb 22, 2010	5.984	6.003	5.952	5.952	69,163	-0.05(-0.84%)
Feb 19, 2010	6.123	6.131	6.003	6.003	168,205	-0.12(-2.03%)
Feb 18, 2010	6.104	6.146	6.104	6.127	57,726	+0.01(+0.11%)
Feb 17, 2010	6.146	6.146	6.100	6.120	126,060	+0.01(+0.11%)
Feb 16, 2010	6.123	6.132	6.086	6.113	65,861	+0.00(+0.00%)
Feb 12, 2010	6.109	6.113	6.113	6.113	67,775	+0.02(+0.38%)
Feb 11, 2010	6.109	6.109	6.063	6.090	95,157	+0.02(+0.38%)
Feb 10, 2010	6.132	6.132	6.067	6.067	102,195	-0.04(-0.64%)
Feb 09, 2010	6.084	6.116	6.083	6.106	44,574	+0.02(+0.30%)
Feb 08, 2010	6.079	6.106	6.065	6.088	67,413	+0.01(+0.23%)
Feb 05, 2010	6.065	6.074	6.038	6.074	107,245	+0.02(+0.30%)
Feb 04, 2010	6.042	6.084	6.042	6.056	85,956	-0.01(-0.15%)
Feb 03, 2010	6.019	6.088	6.019	6.065	70,262	+0.03(+0.53%)
Feb 02, 2010	6.024	6.042	6.024	6.033	80,707	+0.03(+0.46%)
Feb 01, 2010	6.010	6.056	5.997	6.006	77,899	+0.01(+0.23%)
Jan 29, 2010	5.974	5.997	5.974	5.992	34,208	+0.02(+0.38%)
Jan 28, 2010	6.006	6.015	5.969	5.969	86,699	-0.03(-0.46%)
Jan 27, 2010	5.987	6.024	5.987	5.997	85,666	-0.01(-0.12%)
Jan 26, 2010	5.997	6.010	5.974	6.004	81,552	+0.00(+0.04%)
Jan 25, 2010	5.955	6.001	5.955	6.001	72,233	+0.03(+0.46%)
Jan 22, 2010	5.974	5.997	5.969	5.974	46,575	-0.00(-0.08%)
Jan 21, 2010	6.006	6.033	5.965	5.978	164,856	-0.05(-0.91%)
Jan 20, 2010	6.015	6.038	5.997	6.033	39,490	+0.02(+0.38%)
Jan 19, 2010	5.992	6.047	5.978	6.010	59,350	-0.02(-0.30%)
Jan 15, 2010	6.015	6.029	6.029	6.029	44,128	-0.01(-0.23%)
Jan 14, 2010	6.042	6.042	6.019	6.042	44,019	+0.03(+0.46%)
Jan 13, 2010	5.992	6.047	5.987	6.015	81,329	-0.00(-0.04%)
Jan 12, 2010	6.031	6.031	5.986	6.017	74,807	+0.00(+0.08%)
Jan 11, 2010	5.999	6.017	5.976	6.013	62,615	+0.03(+0.46%)
Jan 08, 2010	5.994	5.994	5.967	5.985	68,070	+0.03(+0.46%)
Jan 07, 2010	5.958	5.981	5.944	5.958	63,599	+0.02(+0.28%)
Jan 06, 2010	5.931	5.963	5.922	5.941	57,630	+0.02(+0.34%)
Jan 05, 2010	5.908	5.931	5.876	5.922	62,270	+0.05(+0.77%)
Jan 04, 2010	5.894	5.940	5.831	5.876	112,912	-0.03(-0.54%)
Dec 31, 2009	5.903	5.908	5.908	5.908	35,152	+0.04(+0.70%)
Dec 30, 2009	5.885	5.894	5.849	5.867	48,576	-0.02(-0.39%)
Dec 29, 2009	5.885	5.890	5.862	5.890	58,926	+0.03(+0.54%)
Dec 28, 2009	5.867	5.885	5.858	5.858	42,492	+0.00(+0.00%)
Dec 24, 2009	5.840	5.862	5.835	5.858	44,298	+0.00(+0.00%)
Dec 23, 2009	5.835	5.872	5.821	5.858	72,614	+0.03(+0.55%)
Dec 22, 2009	5.821	5.826	5.808	5.826	66,119	+0.01(+0.24%)
Dec 21, 2009	5.790	5.826	5.780	5.812	84,434	+0.02(+0.39%)
Dec 18, 2009	5.803	5.813	5.776	5.790	76,898	-0.03(-0.55%)
Dec 17, 2009	5.826	5.835	5.780	5.821	88,266	-0.00(-0.08%)
Dec 16, 2009	5.840	5.853	5.821	5.826	110,816	-0.03(-0.47%)
Dec 15, 2009	5.849	5.876	5.826	5.853	125,226	+0.00(+0.08%)
Dec 14, 2009	5.872	5.903	5.849	5.849	140,575	-0.04(-0.70%)
Dec 11, 2009	5.908	5.912	5.881	5.890	45,052	-0.04(-0.69%)
Dec 10, 2009	5.890	5.940	5.890	5.931	127,894	+0.07(+1.16%)
Dec 09, 2009	5.872	5.885	5.862	5.862	65,537	-0.02(-0.31%)
Dec 08, 2009	5.899	5.917	5.867	5.881	73,838	-0.01(-0.23%)
Dec 07, 2009	5.890	5.899	5.867	5.894	22,660	+0.02(+0.39%)
Dec 04, 2009	5.876	5.908	5.867	5.872	85,049	-0.02(-0.42%)
Dec 03, 2009	5.849	5.903	5.849	5.896	60,374	+0.04(+0.74%)
Dec 02, 2009	5.867	5.872	5.803	5.853	171,861	-0.03(-0.46%)