BlackRock Municipal Income Fund, Inc. (NY: MUI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.939	9.995	9.939	9.995	83,473	+0.06(+0.56%)
Nov 29, 2012	9.922	9.984	9.911	9.939	150,113	+0.06(+0.57%)
Nov 28, 2012	9.917	9.922	9.872	9.883	160,100	+0.00(+0.00%)
Nov 27, 2012	9.855	9.894	9.849	9.883	217,792	+0.01(+0.11%)
Nov 26, 2012	9.956	9.956	9.816	9.872	196,476	-0.07(-0.68%)
Nov 23, 2012	9.962	9.962	9.911	9.939	53,159	+0.01(+0.06%)
Nov 21, 2012	10.01	10.03	9.922	9.934	253,675	-0.04(-0.39%)
Nov 20, 2012	9.928	10.01	9.869	9.973	160,629	+0.05(+0.51%)
Nov 19, 2012	9.906	9.956	9.866	9.922	188,670	+0.08(+0.81%)
Nov 16, 2012	9.709	9.867	9.701	9.842	173,444	+0.16(+1.67%)
Nov 15, 2012	9.692	9.744	9.552	9.681	255,521	-0.07(-0.69%)
Nov 14, 2012	9.793	9.827	9.720	9.748	153,438	-0.10(-1.01%)
Nov 13, 2012	9.866	9.903	9.805	9.848	231,623	-0.09(-0.91%)
Nov 12, 2012	9.894	9.978	9.866	9.938	167,931	+0.03(+0.28%)
Nov 09, 2012	9.754	9.927	9.754	9.910	169,345	+0.08(+0.85%)
Nov 08, 2012	9.698	9.838	9.698	9.827	129,090	+0.07(+0.74%)
Nov 07, 2012	9.575	9.754	9.575	9.754	237,612	+0.15(+1.57%)
Nov 06, 2012	9.558	9.625	9.530	9.603	189,532	+0.03(+0.35%)
Nov 05, 2012	9.581	9.631	9.542	9.569	167,515	-0.04(-0.41%)
Nov 02, 2012	9.681	9.765	9.609	9.609	108,824	-0.13(-1.32%)
Nov 01, 2012	9.810	9.810	9.681	9.737	174,449	-0.04(-0.46%)
Oct 31, 2012	9.782	9.793	9.743	9.782	142,107	-0.01(-0.11%)
Oct 26, 2012	9.782	9.793	9.793	9.793	95,354	+0.02(+0.23%)
Oct 25, 2012	9.754	9.782	9.743	9.771	65,716	+0.04(+0.40%)
Oct 24, 2012	9.704	9.783	9.698	9.732	127,662	+0.02(+0.23%)
Oct 23, 2012	9.698	9.715	9.665	9.709	76,686	+0.03(+0.29%)
Oct 19, 2012	9.592	9.692	9.592	9.681	201,622	+0.03(+0.35%)
Oct 18, 2012	9.609	9.648	9.586	9.648	131,006	+0.06(+0.64%)
Oct 17, 2012	9.502	9.614	9.502	9.586	202,511	+0.10(+1.00%)
Oct 16, 2012	9.508	9.569	9.486	9.491	287,880	-0.02(-0.24%)
Oct 15, 2012	9.530	9.530	9.480	9.514	112,770	+0.01(+0.12%)
Oct 12, 2012	9.502	9.575	9.474	9.502	150,168	-0.01(-0.06%)
Oct 11, 2012	9.536	9.586	9.508	9.508	211,923	-0.04(-0.40%)
Oct 10, 2012	9.624	9.625	9.518	9.546	150,197	-0.10(-1.04%)
Oct 09, 2012	9.713	9.763	9.646	9.646	114,236	-0.09(-0.97%)
Oct 08, 2012	9.769	9.808	9.736	9.741	129,984	-0.08(-0.79%)
Oct 05, 2012	9.763	9.825	9.741	9.819	49,797	+0.08(+0.80%)
Oct 04, 2012	9.763	9.780	9.713	9.741	118,914	-0.04(-0.46%)
Oct 03, 2012	9.708	9.802	9.697	9.786	134,731	+0.04(+0.46%)
Oct 02, 2012	9.813	9.825	9.691	9.741	237,439	-0.04(-0.40%)
Oct 01, 2012	9.797	9.819	9.744	9.780	157,783	+0.02(+0.17%)
Sep 28, 2012	9.680	9.769	9.669	9.763	129,242	+0.09(+0.92%)
Sep 27, 2012	9.674	9.680	9.646	9.674	80,747	-0.01(-0.06%)
Sep 26, 2012	9.602	9.702	9.602	9.680	120,285	+0.06(+0.58%)
Sep 25, 2012	9.613	9.641	9.597	9.624	166,164	+0.01(+0.12%)
Sep 24, 2012	9.602	9.646	9.596	9.613	230,878	+0.02(+0.23%)
Sep 21, 2012	9.535	9.591	9.518	9.591	127,254	+0.11(+1.17%)
Sep 20, 2012	9.507	9.575	9.468	9.479	275,252	+0.02(+0.18%)
Sep 19, 2012	9.463	9.552	9.463	9.463	139,353	-0.02(-0.18%)
Sep 18, 2012	9.569	9.596	9.452	9.479	238,479	-0.07(-0.76%)
Sep 17, 2012	9.574	9.613	9.546	9.552	235,269	-0.04(-0.46%)
Sep 14, 2012	9.479	9.619	9.479	9.596	240,531	+0.09(+0.94%)
Sep 13, 2012	9.457	9.518	9.435	9.507	138,462	+0.06(+0.67%)
Sep 12, 2012	9.507	9.507	9.413	9.444	132,237	+0.02(+0.20%)
Sep 11, 2012	9.384	9.430	9.356	9.425	155,444	+0.06(+0.61%)
Sep 10, 2012	9.456	9.473	9.362	9.368	153,506	-0.04(-0.47%)
Sep 07, 2012	9.451	9.451	9.401	9.412	143,420	-0.02(-0.18%)
Sep 06, 2012	9.462	9.473	9.353	9.429	115,498	+0.02(+0.24%)
Sep 05, 2012	9.379	9.445	9.379	9.406	85,772	+0.01(+0.12%)
Sep 04, 2012	9.473	9.473	9.334	9.395	189,973	-0.07(-0.70%)
Aug 31, 2012	9.467	9.484	9.412	9.462	66,349	+0.03(+0.29%)
Aug 30, 2012	9.368	9.434	9.345	9.434	106,264	+0.03(+0.35%)
Aug 29, 2012	9.312	9.401	9.312	9.401	86,591	+0.17(+1.86%)
Aug 27, 2012	9.157	9.246	9.157	9.229	82,510	+0.08(+0.85%)
Aug 24, 2012	9.124	9.185	9.107	9.151	91,397	+0.03(+0.36%)
Aug 23, 2012	9.102	9.242	9.102	9.118	186,496	-0.05(-0.54%)
Aug 22, 2012	9.290	9.329	9.068	9.168	269,104	-0.16(-1.72%)
Aug 21, 2012	9.523	9.523	9.301	9.329	182,798	-0.14(-1.46%)
Aug 20, 2012	9.484	9.514	9.390	9.467	203,213	-0.04(-0.41%)
Aug 17, 2012	9.490	9.523	9.487	9.506	97,455	+0.02(+0.18%)
Aug 16, 2012	9.395	9.512	9.395	9.490	169,428	+0.05(+0.53%)
Aug 15, 2012	9.379	9.440	9.351	9.440	199,976	+0.10(+1.07%)
Aug 14, 2012	9.257	9.362	9.223	9.340	171,991	+0.08(+0.86%)
Aug 13, 2012	9.279	9.362	9.218	9.260	265,618	-0.01(-0.06%)
Aug 10, 2012	9.195	9.377	9.195	9.265	274,738	+0.04(+0.46%)
Aug 09, 2012	9.300	9.300	9.223	9.223	87,465	-0.01(-0.12%)
Aug 08, 2012	9.339	9.377	9.234	9.234	197,853	-0.12(-1.24%)
Aug 07, 2012	9.444	9.482	9.339	9.350	178,708	-0.13(-1.40%)
Aug 06, 2012	9.488	9.491	9.444	9.482	84,676	-0.02(-0.17%)
Aug 03, 2012	9.438	9.504	9.399	9.499	103,418	+0.08(+0.82%)
Aug 02, 2012	9.394	9.455	9.366	9.421	139,062	+0.06(+0.65%)
Aug 01, 2012	9.515	9.515	9.361	9.361	116,947	-0.12(-1.28%)
Jul 31, 2012	9.471	9.499	9.421	9.482	172,669	+0.08(+0.82%)
Jul 30, 2012	9.322	9.444	9.322	9.405	168,790	+0.05(+0.53%)
Jul 27, 2012	9.377	9.455	9.333	9.355	166,234	-0.04(-0.41%)
Jul 26, 2012	9.355	9.410	9.355	9.394	74,237	+0.02(+0.24%)
Jul 25, 2012	9.322	9.383	9.322	9.372	87,950	+0.04(+0.47%)
Jul 24, 2012	9.328	9.355	9.284	9.328	157,267	+0.02(+0.18%)
Jul 23, 2012	9.295	9.328	9.278	9.311	82,415	+0.03(+0.36%)
Jul 20, 2012	9.256	9.295	9.217	9.278	91,088	+0.04(+0.42%)
Jul 19, 2012	9.289	9.289	9.195	9.239	189,327	-0.03(-0.30%)
Jul 18, 2012	9.190	9.272	9.190	9.267	116,945	+0.07(+0.72%)
Jul 17, 2012	9.206	9.228	9.195	9.201	81,794	+0.01(+0.12%)
Jul 16, 2012	9.157	9.217	9.138	9.190	96,174	+0.03(+0.30%)
Jul 13, 2012	9.151	9.184	9.116	9.162	91,538	+0.07(+0.73%)
Jul 12, 2012	9.052	9.151	9.052	9.096	200,488	-0.03(-0.35%)
Jul 11, 2012	9.161	9.205	9.128	9.128	102,446	-0.05(-0.60%)
Jul 10, 2012	9.205	9.257	9.183	9.183	202,896	-0.03(-0.36%)
Jul 09, 2012	9.117	9.222	9.117	9.216	99,165	+0.07(+0.78%)
Jul 06, 2012	9.079	9.150	9.079	9.145	103,103	+0.05(+0.54%)
Jul 05, 2012	9.106	9.128	9.090	9.095	81,767	-0.02(-0.18%)
Jul 03, 2012	9.057	9.139	9.057	9.112	49,900	+0.02(+0.24%)
Jul 02, 2012	9.029	9.095	9.016	9.090	108,072	+0.08(+0.92%)
Jun 29, 2012	8.969	9.018	8.958	9.007	125,786	+0.02(+0.24%)
Jun 28, 2012	8.936	8.985	8.930	8.985	116,677	+0.05(+0.62%)
Jun 27, 2012	8.837	8.941	8.837	8.930	118,360	+0.06(+0.68%)
Jun 26, 2012	8.886	8.892	8.815	8.870	156,766	+0.01(+0.12%)
Jun 25, 2012	8.864	8.886	8.826	8.859	189,700	-0.01(-0.12%)
Jun 22, 2012	8.936	8.952	8.820	8.870	213,137	-0.08(-0.90%)
Jun 21, 2012	9.029	9.057	8.914	8.950	246,991	-0.09(-1.00%)
Jun 20, 2012	9.046	9.058	9.020	9.040	167,951	-0.00(-0.00%)
Jun 19, 2012	9.068	9.116	9.035	9.040	138,298	-0.02(-0.23%)
Jun 18, 2012	9.007	9.073	9.002	9.061	119,541	+0.02(+0.17%)
Jun 15, 2012	9.084	9.084	8.955	9.046	123,102	-0.01(-0.12%)
Jun 14, 2012	9.128	9.134	9.051	9.057	154,564	-0.05(-0.54%)
Jun 13, 2012	9.079	9.112	9.062	9.106	155,676	+0.02(+0.19%)
Jun 12, 2012	9.094	9.133	9.089	9.089	85,973	-0.02(-0.24%)
Jun 11, 2012	9.165	9.165	9.111	9.111	84,542	-0.04(-0.48%)
Jun 08, 2012	9.072	9.199	9.072	9.155	95,231	+0.08(+0.84%)
Jun 07, 2012	9.105	9.111	9.012	9.078	114,199	-0.00(-0.03%)
Jun 06, 2012	9.056	9.122	9.051	9.081	85,580	+0.03(+0.34%)
Jun 05, 2012	8.990	9.053	8.990	9.051	91,178	+0.04(+0.43%)
Jun 04, 2012	9.072	9.083	8.996	9.012	116,394	-0.02(-0.18%)
Jun 01, 2012	9.111	9.165	9.011	9.029	173,476	-0.05(-0.54%)
May 31, 2012	9.012	9.078	8.996	9.078	120,685	+0.08(+0.85%)
May 30, 2012	8.996	9.018	8.969	9.001	124,042	-0.01(-0.12%)
May 29, 2012	9.056	9.056	8.985	9.012	92,230	+0.01(+0.15%)
May 25, 2012	8.974	9.012	8.958	8.999	119,110	+0.06(+0.70%)
May 24, 2012	8.941	8.984	8.925	8.936	153,787	-0.03(-0.31%)
May 23, 2012	8.930	8.995	8.930	8.963	137,127	+0.00(+0.00%)
May 22, 2012	8.958	8.968	8.919	8.963	105,840	+0.02(+0.18%)
May 21, 2012	8.952	8.990	8.914	8.947	135,771	+0.00(+0.00%)
May 18, 2012	8.968	9.045	8.936	8.947	130,680	+0.01(+0.06%)
May 17, 2012	8.996	9.018	8.936	8.941	90,478	-0.08(-0.91%)
May 16, 2012	9.034	9.034	8.968	9.023	71,686	+0.03(+0.30%)
May 15, 2012	9.012	9.034	8.996	8.996	109,937	-0.04(-0.48%)
May 14, 2012	9.001	9.061	9.001	9.040	115,411	+0.01(+0.06%)
May 11, 2012	9.029	9.083	9.012	9.034	124,336	-0.04(-0.41%)
May 10, 2012	9.001	9.099	9.001	9.072	99,988	+0.07(+0.73%)
May 09, 2012	8.952	9.017	8.952	9.006	94,847	+0.03(+0.33%)
May 08, 2012	8.919	8.979	8.919	8.977	161,098	+0.04(+0.40%)
May 07, 2012	8.957	8.979	8.930	8.941	122,253	-0.05(-0.61%)
May 04, 2012	8.968	9.006	8.960	8.995	80,131	-0.01(-0.12%)
May 03, 2012	8.990	9.023	8.968	9.006	102,167	+0.00(+0.00%)
May 02, 2012	8.952	9.012	8.952	9.006	95,042	+0.00(+0.04%)
May 01, 2012	8.968	9.028	8.968	9.003	94,899	+0.04(+0.45%)
Apr 30, 2012	8.941	8.995	8.941	8.963	78,437	+0.00(+0.00%)
Apr 27, 2012	8.925	8.984	8.914	8.963	63,899	+0.01(+0.12%)
Apr 26, 2012	8.897	8.968	8.897	8.952	74,373	+0.04(+0.49%)
Apr 25, 2012	8.946	8.957	8.901	8.908	93,821	+0.01(+0.06%)
Apr 24, 2012	8.919	8.957	8.897	8.903	96,949	-0.01(-0.06%)
Apr 23, 2012	8.930	8.957	8.897	8.908	205,006	-0.01(-0.12%)
Apr 20, 2012	8.925	8.930	8.848	8.919	139,831	-0.04(-0.43%)
Apr 19, 2012	8.957	8.974	8.914	8.957	91,797	+0.03(+0.37%)
Apr 18, 2012	8.881	8.963	8.865	8.925	153,336	+0.06(+0.68%)
Apr 17, 2012	8.859	8.903	8.843	8.865	145,721	-0.03(-0.37%)
Apr 16, 2012	8.848	9.028	8.848	8.897	232,309	+0.01(+0.16%)
Apr 13, 2012	8.799	8.886	8.799	8.883	67,103	+0.06(+0.64%)
Apr 12, 2012	8.848	8.875	8.783	8.826	146,224	+0.02(+0.19%)
Apr 11, 2012	8.809	8.847	8.771	8.809	132,047	+0.01(+0.12%)
Apr 10, 2012	8.804	8.826	8.750	8.798	148,083	+0.01(+0.12%)
Apr 09, 2012	8.712	8.826	8.712	8.788	180,752	+0.03(+0.37%)
Apr 05, 2012	8.695	8.755	8.690	8.755	66,751	+0.09(+1.00%)
Apr 04, 2012	8.571	8.674	8.571	8.668	155,437	+0.08(+0.95%)
Apr 03, 2012	8.614	8.625	8.565	8.587	214,098	-0.02(-0.25%)
Apr 02, 2012	8.630	8.667	8.580	8.609	125,849	+0.01(+0.13%)
Mar 30, 2012	8.603	8.640	8.571	8.598	110,743	+0.02(+0.25%)
Mar 29, 2012	8.506	8.581	8.484	8.576	154,895	+0.04(+0.51%)
Mar 28, 2012	8.413	8.533	8.413	8.533	107,450	+0.10(+1.22%)
Mar 27, 2012	8.272	8.446	8.202	8.430	211,769	+0.11(+1.37%)
Mar 26, 2012	8.430	8.430	8.283	8.316	182,789	-0.09(-1.10%)
Mar 23, 2012	8.392	8.408	8.348	8.408	119,090	+0.02(+0.26%)
Mar 22, 2012	8.375	8.441	8.332	8.386	185,040	+0.02(+0.19%)
Mar 21, 2012	8.381	8.402	8.337	8.370	213,382	+0.02(+0.26%)
Mar 20, 2012	8.245	8.364	8.229	8.348	373,545	+0.10(+1.25%)
Mar 19, 2012	8.088	8.294	8.034	8.245	537,883	+0.07(+0.86%)
Mar 16, 2012	8.261	8.294	7.990	8.175	689,902	-0.10(-1.25%)
Mar 15, 2012	8.603	8.603	8.245	8.278	772,429	-0.37(-4.27%)
Mar 14, 2012	8.880	8.901	8.609	8.647	335,738	-0.29(-3.22%)
Mar 13, 2012	9.043	9.043	8.923	8.934	167,905	-0.02(-0.17%)
Mar 12, 2012	8.922	8.966	8.917	8.949	96,774	+0.02(+0.18%)
Mar 09, 2012	9.014	9.020	8.917	8.933	128,681	-0.01(-0.06%)
Mar 08, 2012	8.906	8.944	8.885	8.939	159,586	+0.05(+0.61%)
Mar 07, 2012	8.885	8.939	8.841	8.885	139,810	+0.09(+1.04%)
Mar 06, 2012	8.841	8.852	8.787	8.793	260,734	-0.04(-0.49%)
Mar 05, 2012	8.841	8.841	8.809	8.836	104,972	+0.01(+0.06%)
Mar 02, 2012	8.868	8.868	8.825	8.831	184,933	-0.02(-0.18%)
Mar 01, 2012	8.852	8.858	8.820	8.847	156,027	+0.04(+0.43%)
Feb 29, 2012	8.847	8.852	8.804	8.809	153,459	-0.01(-0.06%)
Feb 28, 2012	8.814	8.836	8.755	8.814	194,342	+0.03(+0.31%)
Feb 27, 2012	8.744	8.793	8.707	8.787	116,887	+0.08(+0.87%)
Feb 24, 2012	8.647	8.712	8.642	8.712	131,014	+0.09(+1.07%)
Feb 23, 2012	8.588	8.652	8.571	8.620	160,465	-0.01(-0.13%)
Feb 22, 2012	8.696	8.696	8.604	8.631	224,846	-0.03(-0.37%)
Feb 21, 2012	8.636	8.682	8.604	8.663	246,840	+0.07(+0.82%)
Feb 17, 2012	8.534	8.598	8.507	8.593	129,244	+0.05(+0.63%)
Feb 16, 2012	8.642	8.685	8.528	8.539	402,784	-0.14(-1.56%)
Feb 15, 2012	8.798	8.825	8.652	8.674	399,193	-0.14(-1.53%)
Feb 14, 2012	8.771	8.814	8.717	8.809	244,287	+0.03(+0.31%)
Feb 13, 2012	8.820	8.820	8.766	8.782	199,521	+0.02(+0.26%)
Feb 10, 2012	8.776	8.813	8.722	8.760	198,123	-0.07(-0.79%)
Feb 09, 2012	8.840	8.840	8.781	8.830	198,636	-0.01(-0.12%)
Feb 08, 2012	8.830	8.846	8.787	8.840	206,513	+0.03(+0.31%)
Feb 07, 2012	8.776	8.830	8.749	8.813	168,578	+0.07(+0.80%)
Feb 06, 2012	8.744	8.760	8.684	8.744	180,764	+0.04(+0.43%)
Feb 03, 2012	8.840	8.840	8.700	8.706	193,589	-0.08(-0.86%)
Feb 02, 2012	8.851	8.851	8.754	8.781	249,247	-0.03(-0.37%)
Feb 01, 2012	8.862	8.889	8.813	8.813	246,003	+0.01(+0.06%)
Jan 31, 2012	8.813	8.848	8.792	8.808	209,124	+0.04(+0.43%)
Jan 30, 2012	8.803	8.821	8.760	8.770	234,604	+0.01(+0.06%)
Jan 27, 2012	8.717	8.792	8.690	8.765	259,603	+0.09(+1.05%)
Jan 26, 2012	8.684	8.690	8.636	8.674	200,548	+0.06(+0.69%)
Jan 25, 2012	8.561	8.695	8.545	8.614	295,677	+0.10(+1.14%)
Jan 24, 2012	8.534	8.566	8.502	8.518	165,935	-0.03(-0.38%)
Jan 23, 2012	8.518	8.588	8.518	8.550	185,334	+0.01(+0.06%)
Jan 20, 2012	8.502	8.550	8.502	8.545	120,615	+0.03(+0.32%)
Jan 19, 2012	8.512	8.523	8.485	8.518	167,070	+0.03(+0.32%)
Jan 18, 2012	8.528	8.534	8.448	8.491	167,512	+0.00(+0.00%)
Jan 17, 2012	8.550	8.550	8.491	8.491	189,815	-0.06(-0.69%)
Jan 13, 2012	8.496	8.550	8.491	8.550	159,559	+0.09(+1.02%)
Jan 12, 2012	8.448	8.512	8.448	8.464	164,634	+0.02(+0.19%)
Jan 11, 2012	8.453	8.464	8.399	8.448	157,366	-0.01(-0.12%)
Jan 10, 2012	8.527	8.527	8.433	8.458	291,620	-0.02(-0.19%)
Jan 09, 2012	8.399	8.490	8.399	8.474	228,650	+0.06(+0.70%)
Jan 06, 2012	8.452	8.458	8.415	8.415	230,195	-0.03(-0.32%)
Jan 05, 2012	8.297	8.495	8.285	8.442	387,591	+0.17(+2.01%)
Jan 04, 2012	8.244	8.329	8.244	8.276	366,500	+0.07(+0.91%)
Dec 30, 2011	8.244	8.257	8.195	8.201	112,328	-0.02(-0.20%)
Dec 29, 2011	8.179	8.217	8.179	8.217	56,394	+0.03(+0.39%)
Dec 28, 2011	8.190	8.228	8.185	8.185	73,592	-0.02(-0.26%)
Dec 27, 2011	8.142	8.211	8.142	8.206	137,967	+0.07(+0.92%)
Dec 23, 2011	8.126	8.163	8.120	8.131	114,539	+0.03(+0.33%)
Dec 21, 2011	8.115	8.120	8.067	8.104	97,979	+0.02(+0.20%)
Dec 20, 2011	8.040	8.115	8.040	8.088	169,092	+0.02(+0.27%)
Dec 19, 2011	8.088	8.088	8.038	8.067	129,212	-0.03(-0.33%)
Dec 16, 2011	8.040	8.126	8.040	8.094	99,834	+0.03(+0.40%)
Dec 15, 2011	8.110	8.110	8.040	8.062	73,971	-0.03(-0.40%)
Dec 14, 2011	8.056	8.104	8.046	8.094	167,984	+0.05(+0.67%)
Dec 13, 2011	8.046	8.059	8.024	8.040	90,622	+0.00(+0.02%)
Dec 12, 2011	8.018	8.052	8.018	8.039	97,810	+0.00(+0.00%)
Dec 09, 2011	7.996	8.087	7.996	8.039	98,886	+0.02(+0.20%)
Dec 08, 2011	8.060	8.087	8.018	8.023	105,341	-0.02(-0.20%)
Dec 07, 2011	8.023	8.060	7.996	8.039	119,495	+0.02(+0.27%)
Dec 06, 2011	7.986	8.028	7.986	8.018	63,207	+0.02(+0.27%)
Dec 05, 2011	8.023	8.039	7.986	7.996	151,712	+0.01(+0.13%)
Dec 02, 2011	7.975	8.028	7.975	7.986	101,001	-0.01(-0.07%)