Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.287	9.354	9.092	9.098	3,306,765	-0.19(-2.10%)
Apr 29, 2010	9.202	9.372	9.013	9.293	1,743,764	+0.16(+1.73%)
Apr 28, 2010	9.281	9.384	9.001	9.135	2,639,410	-0.05(-0.60%)
Apr 27, 2010	9.427	9.579	9.141	9.190	3,679,395	-0.29(-3.02%)
Apr 26, 2010	9.604	9.683	9.427	9.476	3,534,249	-0.09(-0.95%)
Apr 23, 2010	9.281	9.579	9.217	9.567	3,375,077	+0.29(+3.08%)
Apr 22, 2010	8.733	9.378	8.684	9.281	4,198,273	+0.55(+6.28%)
Apr 21, 2010	8.648	8.849	8.623	8.733	2,435,090	+0.07(+0.84%)
Apr 20, 2010	8.739	8.739	8.550	8.660	2,359,924	-0.04(-0.49%)
Apr 19, 2010	8.398	8.727	8.355	8.703	3,390,468	+0.28(+3.33%)
Apr 16, 2010	8.453	8.465	8.203	8.422	2,754,215	-0.05(-0.65%)
Apr 15, 2010	8.416	8.629	8.416	8.477	1,749,122	+0.07(+0.87%)
Apr 14, 2010	8.331	8.435	8.295	8.404	1,622,344	+0.13(+1.55%)
Apr 13, 2010	8.258	8.288	8.161	8.276	1,200,091	-0.03(-0.37%)
Apr 12, 2010	8.282	8.361	8.215	8.307	1,845,059	+0.04(+0.44%)
Apr 09, 2010	8.221	8.270	8.145	8.270	929,278	+0.07(+0.82%)
Apr 08, 2010	8.203	8.221	8.081	8.203	954,649	-0.01(-0.15%)
Apr 07, 2010	8.185	8.234	8.100	8.215	1,999,389	-0.01(-0.07%)
Apr 06, 2010	8.051	8.264	8.020	8.221	1,461,755	+0.18(+2.20%)
Apr 05, 2010	8.014	8.045	7.902	8.045	978,586	+0.04(+0.53%)
Apr 01, 2010	8.075	8.002	8.002	8.002	1,035,644	-0.07(-0.90%)
Mar 31, 2010	7.996	8.112	7.984	8.075	1,103,126	+0.02(+0.30%)
Mar 30, 2010	7.935	8.087	7.917	8.051	878,315	+0.14(+1.77%)
Mar 29, 2010	8.020	8.069	7.826	7.911	1,212,207	-0.09(-1.14%)
Mar 26, 2010	8.215	8.257	7.972	8.002	2,066,333	-0.16(-1.93%)
Mar 25, 2010	8.227	8.312	8.154	8.160	1,922,767	+0.00(+0.00%)
Mar 24, 2010	8.239	8.469	8.154	8.160	1,435,183	-0.12(-1.39%)
Mar 23, 2010	8.233	8.306	8.099	8.275	1,214,997	+0.02(+0.29%)
Mar 22, 2010	8.136	8.299	8.008	8.251	1,058,415	+0.06(+0.74%)
Mar 19, 2010	8.081	8.202	8.045	8.190	2,653,121	+0.15(+1.89%)
Mar 18, 2010	8.184	8.209	7.996	8.039	2,405,872	-0.14(-1.71%)
Mar 17, 2010	8.002	8.184	7.917	8.178	1,955,321	+0.18(+2.20%)
Mar 16, 2010	7.899	8.008	7.820	8.002	1,391,020	+0.10(+1.31%)
Mar 15, 2010	7.844	7.917	7.735	7.899	845,240	+0.02(+0.23%)
Mar 12, 2010	7.948	8.008	7.826	7.881	797,645	-0.04(-0.54%)
Mar 11, 2010	7.899	7.951	7.802	7.923	1,965,742	+0.04(+0.46%)
Mar 10, 2010	7.899	8.033	7.826	7.887	1,497,635	-0.01(-0.15%)
Mar 09, 2010	7.784	7.954	7.720	7.899	1,717,331	+0.10(+1.24%)
Mar 08, 2010	7.778	7.847	7.750	7.802	1,542,128	+0.04(+0.47%)
Mar 05, 2010	7.614	7.772	7.535	7.766	1,545,125	+0.21(+2.73%)
Mar 04, 2010	7.723	7.790	7.535	7.559	2,285,876	-0.12(-1.50%)
Mar 03, 2010	7.687	7.772	7.638	7.675	1,750,802	+0.04(+0.48%)
Mar 02, 2010	7.505	7.672	7.505	7.638	2,336,057	+0.13(+1.70%)
Mar 01, 2010	7.693	7.693	7.462	7.511	3,669,081	-0.05(-0.72%)
Feb 26, 2010	7.523	7.602	7.383	7.565	4,506,945	+0.04(+0.56%)
Feb 25, 2010	7.493	7.614	7.450	7.523	2,140,741	-0.08(-1.04%)
Feb 24, 2010	7.408	7.608	7.377	7.602	3,732,338	+0.23(+3.13%)
Feb 23, 2010	7.486	7.505	7.341	7.371	2,993,504	-0.11(-1.46%)
Feb 22, 2010	7.493	7.577	7.420	7.480	2,789,637	+0.00(+0.00%)
Feb 19, 2010	7.341	7.499	7.268	7.480	1,742,837	+0.13(+1.82%)
Feb 18, 2010	7.323	7.408	7.298	7.347	1,294,118	+0.01(+0.08%)
Feb 17, 2010	7.377	7.462	7.292	7.341	1,601,360	-0.04(-0.49%)
Feb 16, 2010	7.280	7.486	7.280	7.377	1,880,952	-0.02(-0.33%)
Feb 12, 2010	7.201	7.402	7.402	7.402	4,177,461	+0.13(+1.75%)
Feb 11, 2010	7.286	7.365	7.135	7.274	3,224,890	+0.09(+1.27%)
Feb 10, 2010	7.135	7.207	7.080	7.183	2,606,388	+0.03(+0.42%)
Feb 09, 2010	7.080	7.201	7.019	7.153	4,351,886	+0.18(+2.61%)
Feb 08, 2010	7.183	7.226	6.934	6.971	4,286,605	-0.24(-3.36%)
Feb 05, 2010	7.001	7.262	6.910	7.213	9,389,121	+0.13(+1.80%)
Feb 04, 2010	6.880	7.086	6.595	7.086	32,260,814	-0.16(-2.18%)
Feb 03, 2010	6.977	7.335	6.862	7.244	6,532,790	+0.15(+2.14%)
Feb 02, 2010	7.183	7.195	7.001	7.092	3,937,315	-0.10(-1.43%)
Feb 01, 2010	7.486	7.559	7.092	7.195	3,313,730	-0.30(-4.05%)
Jan 29, 2010	7.565	7.790	7.414	7.499	2,001,248	-0.05(-0.64%)
Jan 28, 2010	8.057	8.057	7.359	7.547	3,682,678	-0.53(-6.54%)
Jan 27, 2010	7.796	8.160	7.796	8.075	1,286,891	+0.24(+3.10%)
Jan 26, 2010	7.966	8.093	7.826	7.832	1,856,298	-0.15(-1.90%)
Jan 25, 2010	8.433	8.463	7.662	7.984	3,228,956	-0.32(-3.87%)
Jan 22, 2010	8.384	8.639	8.269	8.306	1,656,950	-0.15(-1.79%)
Jan 21, 2010	8.275	8.518	8.193	8.457	2,064,309	+0.21(+2.58%)
Jan 20, 2010	8.227	8.354	7.972	8.245	1,563,889	-0.03(-0.37%)
Jan 19, 2010	8.269	8.324	8.172	8.275	1,177,566	+0.03(+0.37%)
Jan 15, 2010	8.257	8.245	8.245	8.245	1,657,864	+0.02(+0.30%)
Jan 14, 2010	8.069	8.263	8.015	8.221	2,655,593	+0.16(+1.96%)
Jan 13, 2010	8.166	8.166	7.881	8.063	1,487,975	-0.05(-0.60%)
Jan 12, 2010	8.111	8.190	8.008	8.111	1,942,763	-0.07(-0.82%)
Jan 11, 2010	8.512	8.566	8.172	8.178	1,815,313	-0.31(-3.65%)
Jan 08, 2010	8.421	8.506	8.208	8.488	2,049,530	+0.00(+0.00%)
Jan 07, 2010	8.184	8.639	8.184	8.488	2,306,712	+0.27(+3.25%)
Jan 06, 2010	8.184	8.287	8.123	8.221	1,101,151	+0.01(+0.15%)
Jan 05, 2010	8.263	8.312	8.190	8.208	2,562,374	-0.11(-1.31%)
Jan 04, 2010	8.178	8.336	8.148	8.318	1,568,763	+0.18(+2.24%)
Dec 31, 2009	8.105	8.136	8.136	8.136	2,173,288	-0.08(-1.03%)
Dec 30, 2009	8.099	8.221	8.020	8.221	1,789,899	+0.14(+1.73%)
Dec 29, 2009	8.111	8.154	7.978	8.081	1,354,218	-0.04(-0.52%)
Dec 28, 2009	8.099	8.160	8.026	8.123	1,763,737	+0.02(+0.30%)
Dec 24, 2009	7.966	8.142	7.923	8.099	1,457,018	+0.04(+0.53%)
Dec 23, 2009	7.929	8.190	7.899	8.057	1,560,094	+0.16(+2.08%)
Dec 22, 2009	7.772	7.929	7.711	7.893	1,860,223	+0.15(+1.88%)
Dec 21, 2009	7.571	7.753	7.426	7.747	1,583,235	+0.10(+1.35%)
Dec 18, 2009	7.450	7.644	7.347	7.644	2,868,231	+0.29(+3.87%)
Dec 17, 2009	7.292	7.395	7.244	7.359	1,492,952	+0.00(+0.00%)
Dec 16, 2009	7.450	7.511	7.280	7.359	1,448,227	-0.02(-0.25%)
Dec 15, 2009	7.517	7.523	7.359	7.377	2,128,560	-0.18(-2.33%)
Dec 14, 2009	7.547	7.602	7.444	7.553	2,228,251	+0.09(+1.22%)
Dec 11, 2009	7.541	7.620	7.402	7.462	1,241,993	-0.05(-0.65%)
Dec 10, 2009	7.596	7.608	7.456	7.511	1,176,005	-0.06(-0.80%)
Dec 09, 2009	7.699	7.699	7.456	7.571	1,552,092	-0.13(-1.65%)
Dec 08, 2009	7.565	7.735	7.456	7.699	1,452,887	+0.10(+1.28%)
Dec 07, 2009	7.644	7.759	7.505	7.602	2,655,860	-0.07(-0.95%)
Dec 04, 2009	7.329	7.778	7.329	7.675	3,302,541	+0.21(+2.76%)
Dec 03, 2009	7.347	7.662	7.347	7.468	2,369,657	+0.16(+2.16%)
Dec 02, 2009	7.038	7.341	6.934	7.311	1,605,860	+0.26(+3.70%)
Dec 01, 2009	7.189	7.189	6.971	7.050	1,832,637	-0.08(-1.19%)
Nov 30, 2009	7.068	7.147	6.674	7.135	1,989,911	+0.06(+0.86%)
Nov 27, 2009	6.649	7.189	6.649	7.074	1,290,434	+0.12(+1.66%)
Nov 25, 2009	6.910	6.977	6.795	6.959	1,055,146	+0.07(+1.06%)
Nov 24, 2009	6.728	6.934	6.558	6.886	1,558,046	+0.15(+2.16%)
Nov 23, 2009	6.674	6.940	6.619	6.740	1,215,479	+0.18(+2.78%)
Nov 20, 2009	6.455	6.734	6.425	6.558	939,765	+0.06(+0.93%)
Nov 19, 2009	6.758	6.783	6.473	6.498	1,510,283	-0.32(-4.72%)
Nov 18, 2009	6.643	6.825	6.619	6.819	1,577,454	+0.16(+2.37%)
Nov 17, 2009	6.492	6.716	6.437	6.661	2,025,429	+0.08(+1.20%)
Nov 16, 2009	6.310	6.643	6.303	6.583	2,569,349	+0.29(+4.63%)
Nov 13, 2009	6.237	6.364	6.109	6.291	1,343,966	+0.01(+0.19%)
Nov 12, 2009	6.219	6.364	6.152	6.279	2,448,199	+0.02(+0.39%)
Nov 11, 2009	6.140	6.279	6.030	6.255	1,951,296	+0.17(+2.79%)
Nov 10, 2009	6.188	6.249	6.037	6.085	926,556	-0.16(-2.62%)
Nov 09, 2009	6.030	6.297	6.012	6.249	2,157,509	+0.27(+4.57%)
Nov 06, 2009	5.958	6.043	5.867	5.976	1,009,754	-0.06(-1.01%)
Nov 05, 2009	5.879	6.049	5.751	6.037	1,705,376	+0.21(+3.65%)
Nov 04, 2009	5.976	6.030	5.812	5.824	1,700,802	-0.13(-2.14%)
Nov 03, 2009	5.952	6.024	5.806	5.952	1,908,979	-0.05(-0.81%)
Nov 02, 2009	6.067	6.188	5.915	6.000	1,740,129	-0.01(-0.20%)
Oct 30, 2009	6.322	6.364	5.982	6.012	2,340,309	-0.33(-5.26%)
Oct 29, 2009	6.158	6.379	6.128	6.346	1,520,077	+0.24(+3.98%)
Oct 28, 2009	6.091	6.261	6.006	6.103	2,674,631	-0.02(-0.30%)
Oct 27, 2009	5.897	6.334	5.897	6.121	2,401,926	+0.24(+4.02%)
Oct 26, 2009	5.970	6.140	5.824	5.885	1,628,944	-0.11(-1.82%)
Oct 23, 2009	6.024	6.231	5.952	5.994	1,171,218	-0.15(-2.47%)
Oct 22, 2009	5.770	6.182	5.709	6.146	2,691,515	+0.38(+6.63%)
Oct 21, 2009	5.915	6.061	5.745	5.763	2,903,127	-0.21(-3.46%)
Oct 20, 2009	6.067	6.134	5.921	5.970	1,929,400	-0.08(-1.40%)
Oct 19, 2009	6.206	6.303	6.037	6.055	1,650,341	-0.15(-2.44%)
Oct 16, 2009	6.297	6.394	6.140	6.206	2,651,392	-0.16(-2.57%)
Oct 15, 2009	6.328	6.485	6.021	6.370	3,386,407	-0.10(-1.50%)
Oct 14, 2009	6.388	6.516	6.310	6.467	1,208,417	+0.15(+2.30%)
Oct 13, 2009	6.340	6.364	6.134	6.322	1,203,851	-0.05(-0.76%)
Oct 12, 2009	6.364	6.452	6.322	6.370	758,366	-0.04(-0.57%)
Oct 09, 2009	6.316	6.412	6.267	6.407	925,413	+0.06(+0.96%)
Oct 08, 2009	6.401	6.419	6.261	6.346	1,425,207	-0.01(-0.10%)
Oct 07, 2009	6.255	6.358	6.067	6.352	648,846	+0.09(+1.45%)
Oct 06, 2009	6.243	6.431	6.097	6.261	823,525	+0.07(+1.18%)
Oct 05, 2009	6.079	6.291	6.037	6.188	1,440,095	+0.11(+1.80%)
Oct 02, 2009	6.018	6.209	5.933	6.079	1,657,877	-0.07(-1.18%)
Oct 01, 2009	6.237	6.425	6.121	6.152	1,785,282	-0.28(-4.34%)
Sep 30, 2009	6.413	6.528	6.364	6.431	2,341,925	+0.01(+0.19%)
Sep 29, 2009	6.595	6.619	6.370	6.419	1,618,214	-0.19(-2.85%)
Sep 28, 2009	6.419	6.607	6.358	6.607	833,799	+0.19(+3.03%)
Sep 25, 2009	6.376	6.443	6.303	6.413	1,481,088	-0.01(-0.09%)
Sep 24, 2009	6.637	6.752	6.340	6.419	1,557,162	-0.20(-3.02%)
Sep 23, 2009	6.807	6.868	6.601	6.619	2,371,243	-0.17(-2.50%)
Sep 22, 2009	6.655	6.789	6.492	6.789	1,189,607	+0.18(+2.75%)
Sep 21, 2009	6.607	6.698	6.516	6.607	812,287	-0.11(-1.63%)
Sep 18, 2009	6.558	6.765	6.376	6.716	6,396,574	+0.19(+2.88%)
Sep 17, 2009	6.589	6.771	6.376	6.528	1,448,270	-0.10(-1.47%)
Sep 16, 2009	6.443	6.667	6.431	6.625	1,993,193	+0.22(+3.51%)
Sep 15, 2009	6.194	6.504	6.194	6.401	2,033,489	+0.16(+2.63%)
Sep 14, 2009	6.128	6.249	6.079	6.237	873,235	+0.05(+0.78%)
Sep 11, 2009	6.140	6.297	6.109	6.188	1,014,178	+0.04(+0.69%)
Sep 10, 2009	5.988	6.146	5.915	6.146	1,129,877	+0.13(+2.12%)
Sep 09, 2009	5.915	6.085	5.867	6.018	1,104,139	+0.08(+1.33%)
Sep 08, 2009	6.024	6.067	5.854	5.939	832,660	-0.02(-0.41%)
Sep 04, 2009	5.994	5.994	5.891	5.964	979,522	-0.03(-0.51%)
Sep 03, 2009	5.915	6.073	5.891	5.994	1,475,762	+0.12(+1.96%)
Sep 02, 2009	6.006	6.067	5.861	5.879	1,535,226	-0.17(-2.81%)
Sep 01, 2009	6.212	6.297	5.861	6.049	1,956,698	-0.21(-3.30%)
Aug 31, 2009	6.121	6.279	6.067	6.255	7,499,919	+0.00(+0.00%)
Aug 28, 2009	6.334	6.431	6.243	6.255	2,493,852	-0.04(-0.67%)
Aug 27, 2009	6.134	6.297	5.958	6.297	884,895	+0.13(+2.06%)
Aug 26, 2009	6.152	6.358	6.073	6.170	861,293	-0.01(-0.20%)
Aug 25, 2009	6.273	6.358	6.097	6.182	1,048,011	-0.06(-0.97%)
Aug 24, 2009	6.303	6.419	6.079	6.243	1,436,308	-0.02(-0.29%)
Aug 21, 2009	6.170	6.261	6.097	6.261	1,343,222	+0.15(+2.38%)
Aug 20, 2009	6.128	6.176	6.079	6.115	1,085,188	+0.01(+0.20%)
Aug 19, 2009	5.994	6.170	5.970	6.103	1,170,608	+0.05(+0.80%)
Aug 18, 2009	6.030	6.134	5.988	6.055	1,009,042	+0.04(+0.71%)
Aug 17, 2009	6.212	6.219	5.970	6.012	2,056,054	-0.32(-5.08%)
Aug 14, 2009	6.249	6.394	6.055	6.334	19,398,460	-0.15(-2.34%)
Aug 13, 2009	7.074	7.074	6.322	6.485	3,523,490	-0.38(-5.48%)
Aug 12, 2009	5.782	6.977	5.770	6.862	2,166,069	+0.57(+9.06%)
Aug 11, 2009	6.740	6.740	6.049	6.291	1,046,862	-0.52(-7.66%)
Aug 10, 2009	6.692	7.183	6.522	6.813	1,002,973	-0.01(-0.09%)
Aug 07, 2009	6.231	6.953	6.206	6.819	1,081,021	+0.60(+9.66%)
Aug 06, 2009	6.200	6.401	6.000	6.219	721,324	+0.04(+0.69%)
Aug 05, 2009	6.152	6.255	5.891	6.176	1,019,294	-0.01(-0.10%)
Aug 04, 2009	6.043	6.249	5.921	6.182	705,859	+0.08(+1.39%)
Aug 03, 2009	5.933	6.176	5.909	6.097	1,319,252	+0.21(+3.61%)
Jul 31, 2009	5.842	5.946	5.776	5.885	662,451	-0.01(-0.21%)
Jul 30, 2009	5.776	5.976	5.624	5.897	887,934	+0.17(+2.97%)
Jul 29, 2009	5.497	5.782	5.418	5.727	1,374,817	+0.18(+3.17%)
Jul 28, 2009	5.211	5.569	4.914	5.551	1,072,287	+0.29(+5.54%)
Jul 27, 2009	4.932	5.308	4.908	5.260	779,782	+0.32(+6.38%)
Jul 24, 2009	4.811	5.023	4.769	4.944	610,475	+0.06(+1.24%)
Jul 23, 2009	4.732	4.884	4.726	4.884	1,319,823	+0.12(+2.55%)
Jul 22, 2009	4.556	4.896	4.550	4.762	1,251,900	+0.13(+2.75%)
Jul 21, 2009	4.853	4.884	4.629	4.635	991,990	-0.22(-4.62%)
Jul 20, 2009	4.896	4.969	4.817	4.860	1,292,990	-0.02(-0.50%)
Jul 17, 2009	5.151	5.357	4.884	4.884	1,438,397	-0.25(-4.85%)
Jul 16, 2009	5.308	5.812	5.078	5.133	3,707,566	+0.02(+0.48%)
Jul 15, 2009	4.847	5.120	4.714	5.108	1,192,455	+0.36(+7.54%)
Jul 14, 2009	4.775	4.853	4.629	4.750	623,705	-0.04(-0.89%)
Jul 13, 2009	4.659	4.866	4.593	4.793	1,239,181	+0.19(+4.22%)
Jul 10, 2009	4.587	4.702	4.544	4.599	845,423	-0.02(-0.52%)
Jul 09, 2009	4.611	4.787	4.550	4.623	990,221	+0.13(+2.83%)
Jul 08, 2009	4.465	4.665	4.362	4.496	950,492	+0.04(+0.82%)
Jul 07, 2009	4.338	4.508	4.289	4.459	1,015,597	+0.08(+1.80%)
Jul 06, 2009	4.350	4.459	4.216	4.380	1,033,031	-0.02(-0.55%)
Jul 02, 2009	4.611	4.653	4.344	4.405	1,275,889	-0.25(-5.47%)
Jul 01, 2009	4.671	4.860	4.635	4.659	1,144,531	-0.05(-1.03%)
Jun 30, 2009	4.823	4.890	4.678	4.708	835,934	-0.18(-3.72%)
Jun 29, 2009	4.853	4.951	4.599	4.890	990,037	+0.06(+1.26%)
Jun 26, 2009	4.860	4.987	4.732	4.829	1,062,028	-0.08(-1.61%)
Jun 25, 2009	4.714	4.914	4.671	4.908	1,055,204	+0.10(+2.02%)
Jun 24, 2009	4.981	5.108	4.799	4.811	647,173	-0.13(-2.58%)
Jun 23, 2009	5.102	5.217	4.823	4.938	771,585	-0.13(-2.51%)
Jun 22, 2009	5.224	5.248	5.042	5.066	895,027	-0.21(-4.02%)
Jun 19, 2009	5.157	5.339	5.120	5.278	1,712,869	+0.19(+3.82%)
Jun 18, 2009	4.781	5.084	4.702	5.084	1,558,590	+0.29(+6.08%)
Jun 17, 2009	4.957	4.999	4.611	4.793	1,555,616	-0.18(-3.66%)
Jun 16, 2009	5.145	5.163	4.951	4.975	532,639	-0.19(-3.64%)
Jun 15, 2009	5.327	5.357	5.090	5.163	615,008	-0.16(-3.08%)
Jun 12, 2009	5.260	5.490	5.260	5.327	538,612	+0.02(+0.34%)
Jun 11, 2009	5.139	5.563	5.139	5.308	771,841	+0.20(+3.92%)
Jun 10, 2009	5.381	5.381	5.005	5.108	774,030	-0.19(-3.55%)
Jun 09, 2009	5.193	5.363	5.120	5.296	580,779	+0.12(+2.34%)
Jun 08, 2009	5.236	5.284	5.084	5.175	539,836	-0.08(-1.50%)
Jun 05, 2009	5.315	5.412	4.981	5.254	1,455,191	+0.00(+0.00%)
Jun 04, 2009	4.969	5.266	4.932	5.254	695,381	+0.30(+6.13%)
Jun 03, 2009	5.048	5.060	4.902	4.951	533,944	-0.05(-1.09%)
Jun 02, 2009	5.048	5.090	4.890	5.005	644,692	-0.10(-1.90%)
Jun 01, 2009	5.278	5.290	5.042	5.102	754,252	-0.05(-1.06%)
May 29, 2009	5.005	5.157	4.951	5.157	600,531	+0.17(+3.41%)
May 28, 2009	5.078	5.163	4.853	4.987	997,591	-0.05(-1.08%)
May 27, 2009	5.460	5.490	5.017	5.042	805,348	-0.45(-8.18%)
May 26, 2009	5.126	5.497	5.126	5.490	845,795	+0.38(+7.48%)
May 22, 2009	5.193	5.224	5.096	5.108	491,001	-0.02(-0.36%)
May 21, 2009	5.187	5.296	5.048	5.126	1,181,599	-0.16(-2.99%)
May 20, 2009	5.563	5.751	5.157	5.284	1,226,321	-0.19(-3.44%)
May 19, 2009	5.788	5.873	5.466	5.472	738,873	-0.39(-6.63%)
May 18, 2009	5.739	5.867	5.612	5.861	963,890	+0.24(+4.32%)
May 15, 2009	5.854	5.861	5.600	5.618	735,412	-0.24(-4.04%)
May 14, 2009	5.770	5.964	5.600	5.854	1,132,106	+0.07(+1.15%)
May 13, 2009	6.164	6.382	5.763	5.788	1,186,216	-0.51(-8.09%)
May 12, 2009	6.922	6.922	6.128	6.297	965,019	-0.39(-5.81%)
May 11, 2009	7.141	7.195	6.674	6.686	910,656	-0.66(-9.00%)
May 08, 2009	6.607	7.347	6.558	7.347	997,304	+0.86(+13.28%)
May 07, 2009	6.795	6.971	6.358	6.485	1,195,826	-0.20(-2.99%)
May 06, 2009	6.097	6.765	6.073	6.686	1,435,138	+0.64(+10.64%)
May 05, 2009	6.067	6.152	5.824	6.043	602,581	-0.10(-1.58%)
May 04, 2009	5.727	6.140	5.648	6.140	878,043	+0.46(+8.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Umpqua Holdings Corp (NQ: UMPQ )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Umpqua Holdings Corp (NQ: UMPQ )

Historical Prices

Sections

Services

Poteau Daily News