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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.895	9.950	9.895	9.950	83,850	+0.06(+0.56%)
Nov 29, 2012	9.878	9.939	9.867	9.895	150,791	+0.06(+0.57%)
Nov 28, 2012	9.872	9.878	9.828	9.839	160,823	+0.00(+0.00%)
Nov 27, 2012	9.811	9.850	9.805	9.839	218,776	+0.01(+0.11%)
Nov 26, 2012	9.911	9.911	9.772	9.828	197,364	-0.07(-0.68%)
Nov 23, 2012	9.917	9.917	9.867	9.895	53,399	+0.01(+0.06%)
Nov 21, 2012	9.962	9.990	9.877	9.889	254,821	-0.04(-0.39%)
Nov 20, 2012	9.883	9.967	9.825	9.928	161,355	+0.05(+0.51%)
Nov 19, 2012	9.861	9.911	9.822	9.878	189,522	+0.08(+0.81%)
Nov 16, 2012	9.665	9.823	9.658	9.798	174,228	+0.16(+1.67%)
Nov 15, 2012	9.649	9.701	9.509	9.638	256,675	-0.07(-0.69%)
Nov 14, 2012	9.749	9.783	9.677	9.705	154,131	-0.10(-1.01%)
Nov 13, 2012	9.822	9.859	9.761	9.804	232,669	-0.09(-0.91%)
Nov 12, 2012	9.849	9.933	9.821	9.894	168,690	+0.03(+0.28%)
Nov 09, 2012	9.710	9.883	9.710	9.866	170,110	+0.08(+0.85%)
Nov 08, 2012	9.654	9.794	9.654	9.782	129,673	+0.07(+0.74%)
Nov 07, 2012	9.532	9.710	9.532	9.710	238,685	+0.15(+1.57%)
Nov 06, 2012	9.515	9.582	9.487	9.560	190,388	+0.03(+0.35%)
Nov 05, 2012	9.538	9.588	9.499	9.526	168,271	-0.04(-0.41%)
Nov 02, 2012	9.638	9.721	9.565	9.565	109,315	-0.13(-1.32%)
Nov 01, 2012	9.766	9.766	9.638	9.693	175,237	-0.04(-0.46%)
Oct 31, 2012	9.738	9.749	9.699	9.738	142,749	-0.01(-0.11%)
Oct 26, 2012	9.738	9.749	9.749	9.749	95,785	+0.02(+0.23%)
Oct 25, 2012	9.710	9.738	9.699	9.727	66,012	+0.04(+0.40%)
Oct 24, 2012	9.660	9.739	9.654	9.688	128,239	+0.02(+0.23%)
Oct 23, 2012	9.654	9.671	9.621	9.666	77,032	+0.03(+0.29%)
Oct 19, 2012	9.549	9.649	9.549	9.638	202,533	+0.03(+0.35%)
Oct 18, 2012	9.565	9.604	9.543	9.604	131,598	+0.06(+0.64%)
Oct 17, 2012	9.460	9.571	9.460	9.543	203,426	+0.09(+1.00%)
Oct 16, 2012	9.465	9.526	9.443	9.449	289,180	-0.02(-0.24%)
Oct 15, 2012	9.487	9.487	9.437	9.471	113,280	+0.01(+0.12%)
Oct 12, 2012	9.460	9.532	9.432	9.460	150,847	-0.01(-0.06%)
Oct 11, 2012	9.493	9.543	9.465	9.465	212,881	-0.04(-0.40%)
Oct 10, 2012	9.581	9.582	9.476	9.503	150,875	-0.10(-1.04%)
Oct 09, 2012	9.670	9.719	9.603	9.603	114,752	-0.09(-0.97%)
Oct 08, 2012	9.725	9.764	9.692	9.697	130,571	-0.08(-0.79%)
Oct 05, 2012	9.719	9.780	9.697	9.775	50,022	+0.08(+0.80%)
Oct 04, 2012	9.719	9.736	9.670	9.697	119,451	-0.04(-0.46%)
Oct 03, 2012	9.664	9.758	9.653	9.742	135,339	+0.04(+0.46%)
Oct 02, 2012	9.769	9.780	9.647	9.697	238,512	-0.04(-0.40%)
Oct 01, 2012	9.753	9.775	9.700	9.736	158,496	+0.02(+0.17%)
Sep 28, 2012	9.636	9.725	9.625	9.719	129,826	+0.09(+0.92%)
Sep 27, 2012	9.631	9.636	9.603	9.631	81,112	-0.01(-0.06%)
Sep 26, 2012	9.559	9.659	9.559	9.636	120,828	+0.06(+0.58%)
Sep 25, 2012	9.570	9.598	9.554	9.581	166,915	+0.01(+0.12%)
Sep 24, 2012	9.559	9.603	9.553	9.570	231,921	+0.02(+0.23%)
Sep 21, 2012	9.492	9.548	9.476	9.548	127,828	+0.11(+1.17%)
Sep 20, 2012	9.465	9.532	9.426	9.437	276,495	+0.02(+0.18%)
Sep 19, 2012	9.420	9.509	9.420	9.420	139,983	-0.02(-0.18%)
Sep 18, 2012	9.526	9.553	9.409	9.437	239,556	-0.07(-0.76%)
Sep 17, 2012	9.531	9.570	9.503	9.509	236,332	-0.04(-0.46%)
Sep 14, 2012	9.437	9.575	9.437	9.553	241,617	+0.09(+0.94%)
Sep 13, 2012	9.415	9.476	9.393	9.465	139,087	+0.06(+0.67%)
Sep 12, 2012	9.465	9.465	9.370	9.401	132,834	+0.02(+0.20%)
Sep 11, 2012	9.342	9.387	9.314	9.382	156,146	+0.06(+0.61%)
Sep 10, 2012	9.414	9.430	9.320	9.325	154,200	-0.04(-0.47%)
Sep 07, 2012	9.408	9.408	9.359	9.370	144,068	-0.02(-0.18%)
Sep 06, 2012	9.419	9.430	9.311	9.386	116,020	+0.02(+0.24%)
Sep 05, 2012	9.336	9.403	9.336	9.364	86,159	+0.01(+0.12%)
Sep 04, 2012	9.430	9.430	9.292	9.353	190,831	-0.07(-0.70%)
Aug 31, 2012	9.425	9.441	9.370	9.419	66,648	+0.03(+0.29%)
Aug 30, 2012	9.325	9.392	9.303	9.392	106,744	+0.03(+0.35%)
Aug 29, 2012	9.270	9.359	9.270	9.359	86,982	+0.17(+1.86%)
Aug 27, 2012	9.116	9.204	9.116	9.187	82,883	+0.08(+0.85%)
Aug 24, 2012	9.083	9.143	9.066	9.110	91,810	+0.03(+0.36%)
Aug 23, 2012	9.061	9.200	9.061	9.077	187,339	-0.05(-0.54%)
Aug 22, 2012	9.248	9.287	9.027	9.127	270,320	-0.16(-1.72%)
Aug 21, 2012	9.480	9.480	9.259	9.287	183,624	-0.14(-1.46%)
Aug 20, 2012	9.441	9.472	9.348	9.425	204,131	-0.04(-0.41%)
Aug 17, 2012	9.447	9.480	9.444	9.463	97,895	+0.02(+0.18%)
Aug 16, 2012	9.353	9.469	9.353	9.447	170,193	+0.05(+0.53%)
Aug 15, 2012	9.336	9.397	9.309	9.397	200,880	+0.10(+1.07%)
Aug 14, 2012	9.215	9.320	9.182	9.298	172,768	+0.08(+0.86%)
Aug 13, 2012	9.237	9.320	9.176	9.218	266,818	-0.01(-0.06%)
Aug 10, 2012	9.154	9.335	9.154	9.224	275,979	+0.04(+0.46%)
Aug 09, 2012	9.258	9.258	9.181	9.181	87,860	-0.01(-0.12%)
Aug 08, 2012	9.297	9.335	9.192	9.192	198,747	-0.12(-1.24%)
Aug 07, 2012	9.401	9.440	9.297	9.308	179,515	-0.13(-1.40%)
Aug 06, 2012	9.445	9.449	9.401	9.440	85,059	-0.02(-0.17%)
Aug 03, 2012	9.396	9.462	9.357	9.456	103,885	+0.08(+0.82%)
Aug 02, 2012	9.352	9.412	9.324	9.379	139,690	+0.06(+0.65%)
Aug 01, 2012	9.473	9.473	9.319	9.319	117,475	-0.12(-1.28%)
Jul 31, 2012	9.429	9.456	9.379	9.440	173,449	+0.08(+0.82%)
Jul 30, 2012	9.280	9.401	9.280	9.363	169,552	+0.05(+0.53%)
Jul 27, 2012	9.335	9.412	9.291	9.313	166,984	-0.04(-0.41%)
Jul 26, 2012	9.313	9.368	9.313	9.352	74,572	+0.02(+0.24%)
Jul 25, 2012	9.280	9.341	9.280	9.330	88,348	+0.04(+0.47%)
Jul 24, 2012	9.286	9.313	9.242	9.286	157,977	+0.02(+0.18%)
Jul 23, 2012	9.253	9.286	9.236	9.269	82,788	+0.03(+0.36%)
Jul 20, 2012	9.214	9.253	9.176	9.236	91,500	+0.04(+0.42%)
Jul 19, 2012	9.247	9.247	9.154	9.198	190,182	-0.03(-0.30%)
Jul 18, 2012	9.148	9.231	9.148	9.225	117,473	+0.07(+0.72%)
Jul 17, 2012	9.165	9.187	9.154	9.159	82,163	+0.01(+0.12%)
Jul 16, 2012	9.115	9.176	9.097	9.148	96,609	+0.03(+0.30%)
Jul 13, 2012	9.110	9.143	9.075	9.121	91,951	+0.07(+0.73%)
Jul 12, 2012	9.011	9.110	9.011	9.055	201,393	-0.03(-0.35%)
Jul 11, 2012	9.120	9.164	9.087	9.087	102,908	-0.05(-0.60%)
Jul 10, 2012	9.164	9.215	9.142	9.142	203,812	-0.03(-0.36%)
Jul 09, 2012	9.076	9.180	9.076	9.175	99,613	+0.07(+0.78%)
Jul 06, 2012	9.038	9.109	9.038	9.104	103,568	+0.05(+0.54%)
Jul 05, 2012	9.065	9.087	9.049	9.054	82,137	-0.02(-0.18%)
Jul 03, 2012	9.016	9.098	9.016	9.071	50,125	+0.02(+0.24%)
Jul 02, 2012	8.989	9.054	8.975	9.049	108,560	+0.08(+0.92%)
Jun 29, 2012	8.928	8.978	8.917	8.967	126,355	+0.02(+0.24%)
Jun 28, 2012	8.896	8.945	8.890	8.945	117,204	+0.05(+0.62%)
Jun 27, 2012	8.797	8.901	8.797	8.890	118,895	+0.06(+0.68%)
Jun 26, 2012	8.846	8.852	8.775	8.830	157,474	+0.01(+0.12%)
Jun 25, 2012	8.824	8.846	8.786	8.819	190,557	-0.01(-0.12%)
Jun 22, 2012	8.896	8.912	8.781	8.830	214,100	-0.08(-0.90%)
Jun 21, 2012	8.989	9.016	8.874	8.910	248,107	-0.09(-1.00%)
Jun 20, 2012	9.005	9.017	8.979	9.000	168,710	-0.00(-0.00%)
Jun 19, 2012	9.027	9.075	8.994	9.000	138,923	-0.02(-0.23%)
Jun 18, 2012	8.967	9.032	8.961	9.020	120,081	+0.02(+0.17%)
Jun 15, 2012	9.043	9.043	8.914	9.005	123,658	-0.01(-0.12%)
Jun 14, 2012	9.087	9.093	9.011	9.016	155,262	-0.05(-0.54%)
Jun 13, 2012	9.038	9.071	9.021	9.065	156,379	+0.02(+0.19%)
Jun 12, 2012	9.053	9.092	9.048	9.048	86,361	-0.02(-0.24%)
Jun 11, 2012	9.124	9.124	9.070	9.070	84,924	-0.04(-0.48%)
Jun 08, 2012	9.032	9.157	9.032	9.113	95,661	+0.08(+0.84%)
Jun 07, 2012	9.064	9.070	8.972	9.037	114,715	-0.00(-0.03%)
Jun 06, 2012	9.015	9.081	9.010	9.040	85,967	+0.03(+0.34%)
Jun 05, 2012	8.950	9.012	8.950	9.010	91,590	+0.04(+0.43%)
Jun 04, 2012	9.032	9.043	8.955	8.972	116,920	-0.02(-0.18%)
Jun 01, 2012	9.070	9.124	8.971	8.988	174,260	-0.05(-0.54%)
May 31, 2012	8.972	9.037	8.955	9.037	121,230	+0.08(+0.85%)
May 30, 2012	8.955	8.977	8.929	8.961	124,602	-0.01(-0.12%)
May 29, 2012	9.015	9.015	8.944	8.972	92,647	+0.01(+0.15%)
May 25, 2012	8.934	8.972	8.917	8.958	119,648	+0.06(+0.70%)
May 24, 2012	8.901	8.943	8.885	8.895	154,481	-0.03(-0.31%)
May 23, 2012	8.890	8.955	8.890	8.923	137,746	+0.00(+0.00%)
May 22, 2012	8.917	8.928	8.879	8.923	106,318	+0.02(+0.18%)
May 21, 2012	8.912	8.950	8.874	8.906	136,384	+0.00(+0.00%)
May 18, 2012	8.928	9.004	8.895	8.906	131,270	+0.01(+0.06%)
May 17, 2012	8.955	8.977	8.895	8.901	90,887	-0.08(-0.91%)
May 16, 2012	8.993	8.993	8.928	8.983	72,009	+0.03(+0.30%)
May 15, 2012	8.972	8.993	8.955	8.955	110,434	-0.04(-0.48%)
May 14, 2012	8.961	9.021	8.961	8.999	115,932	+0.01(+0.06%)
May 11, 2012	8.988	9.043	8.972	8.993	124,898	-0.04(-0.41%)
May 10, 2012	8.960	9.058	8.960	9.031	100,440	+0.07(+0.73%)
May 09, 2012	8.911	8.977	8.911	8.966	95,276	+0.03(+0.33%)
May 08, 2012	8.879	8.939	8.879	8.936	161,825	+0.04(+0.40%)
May 07, 2012	8.917	8.939	8.890	8.901	122,806	-0.05(-0.61%)
May 04, 2012	8.928	8.966	8.919	8.955	80,493	-0.01(-0.12%)
May 03, 2012	8.949	8.982	8.928	8.966	102,628	+0.00(+0.00%)
May 02, 2012	8.911	8.971	8.911	8.966	95,471	+0.00(+0.04%)
May 01, 2012	8.928	8.987	8.928	8.962	95,327	+0.04(+0.45%)
Apr 30, 2012	8.901	8.955	8.901	8.922	78,791	+0.00(+0.00%)
Apr 27, 2012	8.884	8.944	8.874	8.922	64,187	+0.01(+0.12%)
Apr 26, 2012	8.857	8.928	8.857	8.911	74,709	+0.04(+0.49%)
Apr 25, 2012	8.906	8.917	8.861	8.868	94,245	+0.01(+0.06%)
Apr 24, 2012	8.879	8.917	8.857	8.863	97,387	-0.01(-0.06%)
Apr 23, 2012	8.890	8.917	8.857	8.868	205,932	-0.01(-0.12%)
Apr 20, 2012	8.884	8.890	8.808	8.879	140,463	-0.04(-0.43%)
Apr 19, 2012	8.917	8.933	8.874	8.917	92,212	+0.03(+0.37%)
Apr 18, 2012	8.841	8.922	8.825	8.884	154,028	+0.06(+0.68%)
Apr 17, 2012	8.819	8.863	8.803	8.825	146,379	-0.03(-0.37%)
Apr 16, 2012	8.808	8.987	8.808	8.857	233,359	+0.01(+0.16%)
Apr 13, 2012	8.760	8.846	8.760	8.843	67,407	+0.06(+0.65%)
Apr 12, 2012	8.808	8.836	8.743	8.787	146,884	+0.02(+0.19%)
Apr 11, 2012	8.770	8.807	8.732	8.770	132,643	+0.01(+0.12%)
Apr 10, 2012	8.764	8.786	8.710	8.759	148,752	+0.01(+0.12%)
Apr 09, 2012	8.672	8.786	8.672	8.748	181,569	+0.03(+0.37%)
Apr 05, 2012	8.656	8.716	8.651	8.716	67,053	+0.09(+1.00%)
Apr 04, 2012	8.532	8.635	8.532	8.629	156,139	+0.08(+0.95%)
Apr 03, 2012	8.575	8.586	8.527	8.548	215,065	-0.02(-0.25%)
Apr 02, 2012	8.591	8.628	8.541	8.570	126,417	+0.01(+0.13%)
Mar 30, 2012	8.564	8.601	8.532	8.559	111,243	+0.02(+0.25%)
Mar 29, 2012	8.467	8.543	8.446	8.537	155,595	+0.04(+0.51%)
Mar 28, 2012	8.375	8.494	8.375	8.494	107,936	+0.10(+1.22%)
Mar 27, 2012	8.235	8.408	8.165	8.392	212,726	+0.11(+1.37%)
Mar 26, 2012	8.392	8.392	8.246	8.278	183,615	-0.09(-1.10%)
Mar 23, 2012	8.354	8.370	8.311	8.370	119,628	+0.02(+0.26%)
Mar 22, 2012	8.338	8.404	8.294	8.348	185,876	+0.02(+0.19%)
Mar 21, 2012	8.343	8.365	8.300	8.332	214,346	+0.02(+0.26%)
Mar 20, 2012	8.208	8.327	8.192	8.311	375,232	+0.10(+1.25%)
Mar 19, 2012	8.051	8.257	7.997	8.208	540,313	+0.07(+0.86%)
Mar 16, 2012	8.224	8.257	7.954	8.138	693,019	-0.10(-1.25%)
Mar 15, 2012	8.564	8.564	8.208	8.240	775,919	-0.37(-4.27%)
Mar 14, 2012	8.840	8.861	8.570	8.608	337,255	-0.29(-3.22%)
Mar 13, 2012	9.002	9.002	8.883	8.894	168,663	-0.02(-0.17%)
Mar 12, 2012	8.882	8.925	8.877	8.909	97,211	+0.02(+0.18%)
Mar 09, 2012	8.974	8.979	8.877	8.893	129,262	-0.01(-0.06%)
Mar 08, 2012	8.866	8.904	8.845	8.898	160,307	+0.05(+0.61%)
Mar 07, 2012	8.845	8.898	8.802	8.845	140,442	+0.09(+1.04%)
Mar 06, 2012	8.802	8.812	8.748	8.753	261,911	-0.04(-0.49%)
Mar 05, 2012	8.802	8.802	8.769	8.796	105,446	+0.01(+0.06%)
Mar 02, 2012	8.829	8.829	8.786	8.791	185,768	-0.02(-0.18%)
Mar 01, 2012	8.812	8.818	8.780	8.807	156,732	+0.04(+0.43%)
Feb 29, 2012	8.807	8.812	8.764	8.769	154,153	-0.01(-0.06%)
Feb 28, 2012	8.775	8.796	8.716	8.775	195,220	+0.03(+0.31%)
Feb 27, 2012	8.705	8.753	8.667	8.748	117,415	+0.08(+0.87%)
Feb 24, 2012	8.608	8.673	8.603	8.673	131,605	+0.09(+1.07%)
Feb 23, 2012	8.549	8.614	8.533	8.581	161,190	-0.01(-0.13%)
Feb 22, 2012	8.657	8.657	8.565	8.592	225,862	-0.03(-0.37%)
Feb 21, 2012	8.597	8.643	8.565	8.624	247,955	+0.07(+0.82%)
Feb 17, 2012	8.495	8.560	8.468	8.554	129,827	+0.05(+0.63%)
Feb 16, 2012	8.603	8.646	8.490	8.501	404,604	-0.13(-1.56%)
Feb 15, 2012	8.759	8.786	8.614	8.635	400,996	-0.13(-1.53%)
Feb 14, 2012	8.732	8.775	8.678	8.769	245,390	+0.03(+0.31%)
Feb 13, 2012	8.780	8.780	8.726	8.743	200,422	+0.02(+0.26%)
Feb 10, 2012	8.736	8.774	8.683	8.720	199,018	-0.07(-0.79%)
Feb 09, 2012	8.801	8.801	8.742	8.790	199,533	-0.01(-0.12%)
Feb 08, 2012	8.790	8.806	8.747	8.801	207,446	+0.03(+0.31%)
Feb 07, 2012	8.736	8.790	8.710	8.774	169,340	+0.07(+0.80%)
Feb 06, 2012	8.704	8.720	8.645	8.704	181,581	+0.04(+0.43%)
Feb 03, 2012	8.801	8.801	8.661	8.667	194,463	-0.07(-0.86%)
Feb 02, 2012	8.811	8.811	8.715	8.742	250,373	-0.03(-0.37%)
Feb 01, 2012	8.822	8.849	8.774	8.774	247,115	+0.01(+0.06%)
Jan 31, 2012	8.774	8.809	8.752	8.768	210,069	+0.04(+0.43%)
Jan 30, 2012	8.763	8.782	8.720	8.731	235,663	+0.01(+0.06%)
Jan 27, 2012	8.677	8.752	8.651	8.726	260,776	+0.09(+1.05%)
Jan 26, 2012	8.645	8.651	8.597	8.635	201,453	+0.06(+0.69%)
Jan 25, 2012	8.522	8.656	8.506	8.576	297,012	+0.10(+1.14%)
Jan 24, 2012	8.495	8.528	8.463	8.479	166,685	-0.03(-0.38%)
Jan 23, 2012	8.479	8.549	8.479	8.511	186,171	+0.01(+0.06%)
Jan 20, 2012	8.463	8.511	8.463	8.506	121,160	+0.03(+0.32%)
Jan 19, 2012	8.474	8.485	8.447	8.479	167,825	+0.03(+0.32%)
Jan 18, 2012	8.490	8.495	8.410	8.453	168,269	+0.00(+0.00%)
Jan 17, 2012	8.511	8.511	8.453	8.453	190,673	-0.06(-0.69%)
Jan 13, 2012	8.458	8.511	8.453	8.511	160,279	+0.09(+1.02%)
Jan 12, 2012	8.410	8.474	8.410	8.426	165,377	+0.02(+0.19%)
Jan 11, 2012	8.415	8.426	8.362	8.410	158,077	-0.01(-0.12%)
Jan 10, 2012	8.489	8.489	8.395	8.420	292,938	-0.02(-0.19%)
Jan 09, 2012	8.361	8.452	8.361	8.436	229,683	+0.06(+0.70%)
Jan 06, 2012	8.414	8.420	8.377	8.377	231,235	-0.03(-0.32%)
Jan 05, 2012	8.260	8.457	8.247	8.404	389,342	+0.17(+2.01%)
Jan 04, 2012	8.207	8.292	8.207	8.238	368,156	+0.07(+0.91%)
Dec 30, 2011	8.207	8.220	8.159	8.164	112,835	-0.02(-0.20%)
Dec 29, 2011	8.143	8.180	8.143	8.180	56,649	+0.03(+0.39%)
Dec 28, 2011	8.153	8.191	8.148	8.148	73,925	-0.02(-0.26%)
Dec 27, 2011	8.105	8.175	8.105	8.169	138,591	+0.07(+0.92%)
Dec 23, 2011	8.089	8.127	8.084	8.095	115,057	+0.03(+0.33%)
Dec 21, 2011	8.079	8.084	8.031	8.068	98,421	+0.02(+0.20%)
Dec 20, 2011	8.004	8.079	8.004	8.052	169,856	+0.02(+0.27%)
Dec 19, 2011	8.052	8.052	8.002	8.031	129,795	-0.03(-0.33%)
Dec 16, 2011	8.004	8.089	8.004	8.057	100,285	+0.03(+0.40%)
Dec 15, 2011	8.073	8.073	8.004	8.025	74,306	-0.03(-0.40%)
Dec 14, 2011	8.020	8.068	8.009	8.057	168,743	+0.05(+0.67%)
Dec 13, 2011	8.009	8.023	7.988	8.004	91,031	+0.00(+0.02%)
Dec 12, 2011	7.981	8.015	7.981	8.003	98,252	+0.00(+0.00%)
Dec 09, 2011	7.960	8.050	7.960	8.003	99,332	+0.02(+0.20%)
Dec 08, 2011	8.024	8.050	7.981	7.987	105,817	-0.02(-0.20%)
Dec 07, 2011	7.987	8.024	7.960	8.003	120,034	+0.02(+0.27%)
Dec 06, 2011	7.950	7.992	7.950	7.981	63,492	+0.02(+0.27%)
Dec 05, 2011	7.987	8.003	7.950	7.960	152,397	+0.01(+0.13%)
Dec 02, 2011	7.939	7.992	7.939	7.950	101,457	-0.01(-0.07%)