Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	3.567	3.605	3.463	3.567	106,563	-0.11(-2.99%)
Apr 29, 2010	3.748	3.748	3.586	3.676	26,121	-0.04(-1.04%)
Apr 28, 2010	3.748	3.780	3.560	3.715	84,167	-0.05(-1.37%)
Apr 27, 2010	3.508	3.767	3.328	3.767	60,947	+0.29(+8.36%)
Apr 26, 2010	3.185	3.527	3.185	3.476	90,633	+0.37(+11.85%)
Apr 23, 2010	3.218	3.334	3.088	3.108	257,385	-0.17(-5.13%)
Apr 22, 2010	3.017	3.366	3.017	3.276	154,257	+0.27(+9.03%)
Apr 21, 2010	2.953	3.069	2.843	3.005	99,056	+0.05(+1.53%)
Apr 20, 2010	2.856	3.095	2.746	2.959	100,636	+0.10(+3.62%)
Apr 19, 2010	2.765	2.869	2.733	2.856	10,384	+0.11(+4.00%)
Apr 16, 2010	2.791	2.856	2.656	2.746	52,498	-0.11(-3.85%)
Apr 15, 2010	2.759	2.856	2.759	2.856	67,257	+0.05(+1.84%)
Apr 14, 2010	2.778	2.837	2.746	2.804	68,624	+0.05(+1.88%)
Apr 13, 2010	2.694	2.753	2.694	2.752	24,074	+0.01(+0.23%)
Apr 12, 2010	2.765	2.765	2.694	2.746	9,318	-0.03(-0.93%)
Apr 09, 2010	2.714	2.875	2.714	2.772	109,283	+0.03(+0.94%)
Apr 08, 2010	2.753	2.759	2.701	2.746	82,601	-0.05(-1.85%)
Apr 07, 2010	2.746	2.849	2.714	2.798	96,504	+0.14(+5.35%)
Apr 06, 2010	2.501	2.746	2.494	2.656	96,169	-0.01(-0.48%)
Apr 05, 2010	2.552	2.694	2.552	2.669	81,086	+0.17(+7.00%)
Apr 01, 2010	2.681	2.494	2.494	2.494	124,123	-0.21(-7.66%)
Mar 31, 2010	2.526	2.701	2.526	2.701	71,583	+0.16(+6.36%)
Mar 30, 2010	2.662	2.662	2.526	2.539	51,499	-0.16(-5.98%)
Mar 29, 2010	2.649	2.707	2.649	2.701	43,180	+0.14(+5.29%)
Mar 26, 2010	2.681	2.817	2.546	2.565	32,683	-0.16(-5.92%)
Mar 25, 2010	2.552	2.824	2.552	2.727	54,168	+0.25(+9.90%)
Mar 24, 2010	2.611	2.707	2.481	2.481	47,006	-0.23(-8.35%)
Mar 23, 2010	2.701	2.759	2.572	2.707	15,187	-0.19(-6.47%)
Mar 22, 2010	2.856	2.895	2.675	2.895	66,576	+0.00(+0.00%)
Mar 19, 2010	2.630	2.895	2.630	2.895	25,485	+0.18(+6.67%)
Mar 18, 2010	2.772	2.772	2.591	2.714	60,754	-0.03(-1.18%)
Mar 17, 2010	2.643	2.888	2.643	2.746	49,870	+0.10(+3.66%)
Mar 16, 2010	2.681	2.740	2.643	2.649	20,940	+0.06(+2.50%)
Mar 15, 2010	2.450	2.746	2.450	2.585	125,526	+0.06(+2.56%)
Mar 12, 2010	2.404	2.591	2.326	2.520	122,820	+0.16(+6.56%)
Mar 11, 2010	2.572	2.572	2.274	2.365	35,674	-0.21(-8.27%)
Mar 10, 2010	2.585	2.585	2.546	2.578	24,913	+0.03(+1.27%)
Mar 09, 2010	2.488	2.546	2.455	2.546	21,823	+0.06(+2.34%)
Mar 08, 2010	2.494	2.494	2.488	2.488	2,298	-0.04(-1.53%)
Mar 05, 2010	2.597	2.753	2.488	2.526	22,757	-0.01(-0.51%)
Mar 04, 2010	2.468	2.552	2.339	2.539	28,967	+0.09(+3.69%)
Mar 03, 2010	2.365	2.494	2.365	2.449	8,382	+0.17(+7.67%)
Mar 02, 2010	2.352	2.365	2.274	2.274	1,238	-0.12(-4.86%)
Mar 01, 2010	2.268	2.513	2.268	2.391	32,301	+0.13(+5.71%)
Feb 26, 2010	2.339	2.339	2.261	2.261	2,730	-0.12(-5.15%)
Feb 25, 2010	2.358	2.384	2.320	2.384	7,274	+0.12(+5.13%)
Feb 24, 2010	2.268	2.320	2.268	2.268	10,937	-0.03(-1.13%)
Feb 23, 2010	2.339	2.339	2.294	2.294	4,016	-0.10(-4.31%)
Feb 22, 2010	2.397	2.397	2.397	2.397	284	-0.03(-1.07%)
Feb 19, 2010	2.397	2.423	2.294	2.423	16,044	+0.00(+0.00%)
Feb 18, 2010	2.423	2.423	2.423	2.423	3,332	-0.01(-0.53%)
Feb 17, 2010	2.410	2.436	2.410	2.436	619	+0.01(+0.53%)
Feb 16, 2010	2.436	2.436	2.423	2.423	2,553	-0.01(-0.53%)
Feb 12, 2010	2.429	2.436	2.436	2.436	1,238	+0.01(+0.27%)
Feb 11, 2010	2.339	2.429	2.339	2.429	4,734	+0.12(+5.32%)
Feb 10, 2010	2.339	2.339	2.300	2.307	7,103	-0.05(-1.92%)
Feb 09, 2010	2.423	2.423	2.352	2.352	1,857	-0.11(-4.46%)
Feb 08, 2010	2.300	2.462	2.300	2.462	15,919	+0.16(+6.72%)
Feb 05, 2010	2.307	2.307	2.307	2.307	154	+0.01(+0.28%)
Feb 04, 2010	2.365	2.378	2.300	2.300	29,918	-0.03(-1.11%)
Feb 03, 2010	2.358	2.391	2.326	2.326	19,426	-0.02(-0.83%)
Feb 02, 2010	2.436	2.436	2.326	2.345	12,381	-0.10(-4.22%)
Feb 01, 2010	2.423	2.455	2.307	2.449	7,370	-0.01(-0.26%)
Jan 29, 2010	2.281	2.455	2.274	2.455	34,548	+0.03(+1.33%)
Jan 28, 2010	2.320	2.423	2.287	2.423	4,802	+0.02(+0.81%)
Jan 27, 2010	2.307	2.404	2.307	2.404	464	+0.09(+3.91%)
Jan 26, 2010	2.391	2.397	2.261	2.313	9,077	+0.04(+1.70%)
Jan 25, 2010	2.287	2.287	2.274	2.274	309	-0.11(-4.61%)
Jan 22, 2010	2.300	2.391	2.261	2.384	9,292	+0.12(+5.13%)
Jan 21, 2010	2.281	2.429	2.158	2.268	55,335	+0.07(+3.24%)
Jan 20, 2010	2.391	2.462	2.197	2.197	135,819	-0.15(-6.34%)
Jan 19, 2010	2.436	2.507	2.333	2.345	36,102	-0.03(-1.09%)
Jan 15, 2010	2.391	2.371	2.371	2.371	10,988	-0.03(-1.34%)
Jan 14, 2010	2.345	2.513	2.345	2.404	5,039	+0.07(+3.05%)
Jan 13, 2010	2.352	2.404	2.326	2.333	5,119	-0.01(-0.28%)
Jan 12, 2010	2.345	2.384	2.326	2.339	29,419	-0.05(-2.16%)
Jan 11, 2010	2.423	2.436	2.371	2.391	13,642	-0.03(-1.33%)
Jan 08, 2010	2.513	2.513	2.352	2.423	18,788	+0.03(+1.35%)
Jan 07, 2010	2.429	2.494	2.378	2.391	58,932	+0.00(+0.00%)
Jan 06, 2010	2.636	2.694	2.333	2.391	129,242	-0.25(-9.31%)
Jan 05, 2010	2.669	2.862	2.536	2.636	199,766	-0.06(-2.16%)
Jan 04, 2010	2.643	2.804	2.468	2.694	99,800	+0.10(+3.73%)
Dec 31, 2009	2.649	2.597	2.597	2.597	70,883	-0.17(-6.29%)
Dec 30, 2009	2.785	2.875	2.617	2.772	84,295	-0.05(-1.61%)
Dec 29, 2009	2.733	2.940	2.591	2.817	81,065	+0.05(+1.87%)
Dec 28, 2009	2.875	2.901	2.753	2.765	8,634	-0.11(-3.82%)
Dec 24, 2009	2.959	2.959	2.875	2.875	619	+0.06(+2.30%)
Dec 23, 2009	2.843	3.017	2.727	2.811	45,887	-0.03(-1.13%)
Dec 22, 2009	2.740	2.869	2.669	2.843	70,756	+0.10(+3.53%)
Dec 21, 2009	2.733	2.811	2.630	2.746	40,563	-0.03(-0.93%)
Dec 18, 2009	2.572	2.778	2.572	2.772	78,372	+0.19(+7.25%)
Dec 17, 2009	2.681	2.694	2.539	2.585	68,836	-0.16(-5.66%)
Dec 16, 2009	2.688	2.785	2.649	2.740	20,212	+0.05(+1.92%)
Dec 15, 2009	2.675	2.704	2.662	2.688	17,024	+0.01(+0.48%)
Dec 14, 2009	2.649	2.908	2.649	2.675	106,302	+0.08(+3.24%)
Dec 11, 2009	2.659	2.727	2.565	2.591	70,759	-0.06(-2.20%)
Dec 10, 2009	2.630	2.733	2.623	2.649	61,288	+0.06(+2.50%)
Dec 09, 2009	2.526	2.662	2.526	2.585	11,155	+0.03(+1.01%)
Dec 08, 2009	2.423	2.643	2.417	2.559	91,077	+0.12(+4.76%)
Dec 07, 2009	2.410	2.481	2.365	2.442	43,093	-0.01(-0.53%)
Dec 04, 2009	2.513	2.513	2.404	2.455	46,848	+0.05(+1.88%)
Dec 03, 2009	2.423	2.520	2.391	2.410	21,234	-0.02(-0.80%)
Dec 02, 2009	2.565	2.585	2.378	2.429	20,816	-0.12(-4.81%)
Dec 01, 2009	2.488	2.707	2.468	2.552	220,323	+0.08(+3.40%)
Nov 30, 2009	2.501	2.824	2.468	2.468	192,129	-0.05(-2.05%)
Nov 27, 2009	2.397	2.520	2.384	2.520	7,939	+0.02(+0.78%)
Nov 25, 2009	2.649	2.675	2.501	2.501	23,188	-0.11(-4.21%)
Nov 24, 2009	2.358	2.617	2.352	2.610	67,759	+0.30(+13.17%)
Nov 23, 2009	2.585	2.610	2.294	2.307	121,999	-0.21(-8.46%)
Nov 20, 2009	2.824	2.862	2.468	2.520	62,510	-0.30(-10.76%)
Nov 19, 2009	2.669	2.837	2.358	2.824	199,752	+0.11(+4.05%)
Nov 18, 2009	2.261	2.901	2.261	2.714	195,352	+0.51(+23.17%)
Nov 17, 2009	2.003	2.255	2.003	2.203	44,474	+0.20(+10.00%)
Nov 16, 2009	1.997	2.132	1.977	2.003	69,627	+0.05(+2.65%)
Nov 13, 2009	1.887	2.210	1.874	1.951	130,546	+0.08(+4.14%)
Nov 12, 2009	1.822	1.997	1.809	1.874	36,420	+0.00(+0.00%)
Nov 11, 2009	2.210	2.333	1.790	1.874	389,521	+0.10(+5.45%)
Nov 10, 2009	1.615	1.816	1.473	1.777	242,047	+0.16(+10.00%)
Nov 09, 2009	1.738	1.745	1.615	1.615	248,371	-0.12(-7.06%)
Nov 06, 2009	1.712	1.803	1.680	1.738	96,528	+0.03(+1.51%)
Nov 05, 2009	1.680	1.770	1.680	1.712	116,962	+0.05(+2.71%)
Nov 04, 2009	1.841	1.861	1.577	1.667	154,325	-0.10(-5.84%)
Nov 03, 2009	1.874	1.945	1.738	1.770	188,406	-0.08(-4.20%)
Nov 02, 2009	1.925	2.546	1.764	1.848	462,637	+0.14(+8.33%)
Oct 30, 2009	2.055	2.055	1.680	1.706	283,330	-0.35(-16.98%)
Oct 29, 2009	2.442	2.462	2.035	2.055	115,859	-0.18(-8.09%)
Oct 28, 2009	2.410	2.417	2.203	2.236	39,962	-0.19(-7.73%)
Oct 27, 2009	2.523	2.523	2.423	2.423	62,933	-0.14(-5.54%)
Oct 26, 2009	2.546	2.565	2.501	2.565	11,702	+0.01(+0.25%)
Oct 23, 2009	2.546	2.649	2.462	2.559	84,617	-0.03(-1.25%)
Oct 22, 2009	2.591	2.630	2.585	2.591	31,862	-0.01(-0.25%)
Oct 21, 2009	2.682	2.688	2.585	2.597	28,574	-0.12(-4.29%)
Oct 20, 2009	2.714	2.740	2.662	2.714	61,935	-0.01(-0.24%)
Oct 19, 2009	2.791	2.817	2.714	2.720	20,429	-0.10(-3.66%)
Oct 16, 2009	2.778	2.824	2.714	2.824	27,561	+0.05(+1.63%)
Oct 15, 2009	2.759	2.785	2.643	2.778	40,396	+0.03(+1.18%)
Oct 14, 2009	2.824	2.901	2.746	2.746	36,741	-0.05(-1.62%)
Oct 13, 2009	2.765	2.843	2.753	2.791	14,596	+0.05(+1.65%)
Oct 12, 2009	2.798	2.830	2.714	2.746	30,507	+0.00(+0.00%)
Oct 09, 2009	2.759	2.791	2.630	2.746	16,560	-0.01(-0.24%)
Oct 08, 2009	2.817	2.908	2.649	2.753	110,960	-0.06(-2.29%)
Oct 07, 2009	2.979	3.076	2.714	2.817	106,186	-0.13(-4.39%)
Oct 06, 2009	3.140	3.140	2.927	2.946	51,912	+0.02(+0.66%)
Oct 05, 2009	3.024	3.166	2.914	2.927	33,538	+0.01(+0.44%)
Oct 02, 2009	3.024	3.043	2.914	2.914	13,842	-0.08(-2.80%)
Oct 01, 2009	2.985	3.160	2.933	2.998	97,663	-0.05(-1.49%)
Sep 30, 2009	2.972	3.063	2.966	3.043	96,717	+0.03(+0.86%)
Sep 29, 2009	3.050	3.114	2.959	3.017	24,840	+0.04(+1.30%)
Sep 28, 2009	3.147	3.147	2.946	2.979	31,882	-0.06(-2.12%)
Sep 25, 2009	3.140	3.147	2.940	3.043	51,964	+0.07(+2.39%)
Sep 24, 2009	3.114	3.114	2.946	2.972	62,710	+0.04(+1.32%)
Sep 23, 2009	3.198	3.302	2.681	2.933	44,410	-0.15(-4.82%)
Sep 22, 2009	3.179	3.340	3.024	3.082	60,218	-0.01(-0.21%)
Sep 21, 2009	3.043	3.166	2.908	3.088	46,846	+0.05(+1.49%)
Sep 18, 2009	2.901	3.043	2.888	3.043	30,653	+0.08(+2.84%)
Sep 17, 2009	3.037	3.037	2.940	2.959	55,679	-0.08(-2.55%)
Sep 16, 2009	2.824	3.037	2.597	3.037	48,829	+0.23(+8.29%)
Sep 15, 2009	2.843	2.927	2.591	2.804	111,285	+0.01(+0.23%)
Sep 14, 2009	2.681	2.966	2.630	2.798	61,983	+0.03(+0.93%)
Sep 11, 2009	2.746	2.804	2.714	2.772	14,665	+0.03(+0.94%)
Sep 10, 2009	2.714	2.791	2.610	2.746	33,584	-0.01(-0.24%)
Sep 09, 2009	2.753	2.778	2.585	2.753	38,961	+0.03(+1.19%)
Sep 08, 2009	2.688	2.817	2.572	2.720	56,459	+0.04(+1.45%)
Sep 04, 2009	2.649	2.701	2.608	2.681	13,441	+0.10(+3.75%)
Sep 03, 2009	2.740	2.759	2.539	2.585	34,115	-0.15(-5.44%)
Sep 02, 2009	2.933	2.946	2.733	2.733	48,496	-0.20(-6.83%)
Sep 01, 2009	3.095	3.095	2.933	2.933	19,257	-0.05(-1.73%)
Aug 31, 2009	3.166	3.211	2.972	2.985	67,565	-0.21(-6.48%)
Aug 28, 2009	3.224	3.282	3.076	3.192	98,684	-0.03(-0.80%)
Aug 27, 2009	3.160	3.295	3.147	3.218	44,851	+0.01(+0.20%)
Aug 26, 2009	3.185	3.231	3.147	3.211	30,983	+0.01(+0.40%)
Aug 25, 2009	3.231	3.269	3.198	3.198	48,191	-0.04(-1.20%)
Aug 24, 2009	3.282	3.282	3.231	3.237	11,138	-0.01(-0.40%)
Aug 21, 2009	3.360	3.366	3.244	3.250	67,211	-0.05(-1.57%)
Aug 20, 2009	3.276	3.392	3.237	3.302	53,718	-0.09(-2.69%)
Aug 19, 2009	3.424	3.502	3.386	3.393	33,352	-0.10(-2.76%)
Aug 18, 2009	3.218	3.489	3.218	3.489	95,512	+0.28(+8.65%)
Aug 17, 2009	3.237	3.328	3.121	3.211	97,149	-0.15(-4.42%)
Aug 14, 2009	3.424	3.424	3.211	3.360	69,031	-0.10(-2.80%)
Aug 13, 2009	3.586	3.586	3.315	3.457	69,150	-0.13(-3.60%)
Aug 12, 2009	3.644	3.793	3.463	3.586	82,723	+0.01(+0.36%)
Aug 11, 2009	3.353	3.573	3.340	3.573	103,004	+0.23(+6.96%)
Aug 10, 2009	3.599	3.631	3.024	3.340	134,431	-0.37(-10.09%)
Aug 07, 2009	3.231	3.715	3.231	3.715	124,938	+0.55(+17.35%)
Aug 06, 2009	2.901	3.224	2.804	3.166	132,045	+0.28(+9.62%)
Aug 05, 2009	2.785	2.959	2.701	2.888	90,796	+0.10(+3.71%)
Aug 04, 2009	2.669	2.785	2.623	2.785	52,025	+0.14(+5.12%)
Aug 03, 2009	2.623	2.740	2.623	2.649	66,672	+0.05(+1.74%)
Jul 31, 2009	2.727	2.791	2.591	2.604	56,923	-0.14(-4.95%)
Jul 30, 2009	2.520	2.772	2.520	2.740	108,051	+0.22(+8.72%)
Jul 29, 2009	2.268	2.811	2.229	2.520	420,579	+0.27(+12.07%)
Jul 28, 2009	2.100	2.261	2.100	2.249	154,251	+0.17(+8.07%)
Jul 27, 2009	1.977	2.125	1.964	2.081	84,591	+0.10(+4.89%)
Jul 24, 2009	1.971	2.126	1.964	1.984	92,692	+0.05(+2.33%)
Jul 23, 2009	1.932	1.971	1.822	1.938	88,155	+0.01(+0.33%)
Jul 22, 2009	1.932	1.997	1.874	1.932	81,411	+0.00(+0.00%)
Jul 21, 2009	2.022	2.042	1.919	1.932	207,715	-0.05(-2.61%)
Jul 20, 2009	2.145	2.236	1.945	1.984	231,440	-0.17(-7.81%)
Jul 17, 2009	2.165	2.197	2.113	2.152	87,103	-0.01(-0.60%)
Jul 16, 2009	2.165	2.190	2.119	2.165	43,780	+0.00(+0.00%)
Jul 15, 2009	2.294	2.294	2.165	2.165	80,782	-0.07(-3.18%)
Jul 14, 2009	2.216	2.294	2.177	2.236	68,252	+0.02(+1.02%)
Jul 13, 2009	2.126	2.261	2.106	2.213	80,202	+0.02(+1.03%)
Jul 10, 2009	2.165	2.345	2.158	2.190	83,602	+0.03(+1.19%)
Jul 09, 2009	2.197	2.287	2.139	2.165	114,209	+0.00(+0.00%)
Jul 08, 2009	2.300	2.378	2.158	2.165	55,708	-0.12(-5.10%)
Jul 07, 2009	2.352	2.417	2.268	2.281	98,339	-0.05(-2.22%)
Jul 06, 2009	2.391	2.449	2.326	2.333	53,039	-0.03(-1.10%)
Jul 02, 2009	2.423	2.449	2.358	2.358	110,634	-0.09(-3.69%)
Jul 01, 2009	2.429	2.488	2.371	2.449	79,625	+0.04(+1.61%)
Jun 30, 2009	2.358	2.423	2.352	2.410	110,125	+0.08(+3.32%)
Jun 29, 2009	2.423	2.539	2.287	2.333	270,834	-0.02(-0.82%)
Jun 26, 2009	2.617	2.662	2.333	2.352	2,804,386	-0.30(-11.22%)
Jun 25, 2009	2.552	2.656	2.455	2.649	86,584	+0.19(+7.61%)
Jun 24, 2009	2.656	2.681	2.455	2.462	93,670	-0.17(-6.39%)
Jun 23, 2009	2.488	2.688	2.436	2.630	138,232	+0.18(+7.39%)
Jun 22, 2009	2.623	2.778	2.391	2.449	237,561	-0.17(-6.42%)
Jun 19, 2009	2.669	2.756	2.617	2.617	211,193	+0.00(+0.00%)
Jun 18, 2009	2.908	2.946	2.591	2.617	164,747	-0.29(-10.00%)
Jun 17, 2009	2.933	3.056	2.908	2.908	95,012	-0.01(-0.44%)
Jun 16, 2009	3.030	3.047	2.914	2.921	48,157	-0.20(-6.42%)
Jun 15, 2009	3.017	3.127	2.959	3.121	54,611	+0.16(+5.46%)
Jun 12, 2009	2.908	3.043	2.908	2.959	64,488	+0.07(+2.46%)
Jun 11, 2009	2.875	3.153	2.804	2.888	236,403	+0.09(+3.23%)
Jun 10, 2009	3.366	3.405	2.772	2.798	135,100	-0.50(-15.26%)
Jun 09, 2009	3.715	3.748	3.250	3.302	38,158	-0.26(-7.26%)
Jun 08, 2009	3.560	3.638	3.431	3.560	59,531	-0.06(-1.61%)
Jun 05, 2009	3.696	3.832	3.592	3.618	35,644	-0.01(-0.36%)
Jun 04, 2009	3.676	3.780	3.586	3.631	29,546	-0.02(-0.53%)
Jun 03, 2009	3.760	3.812	3.586	3.651	40,694	-0.16(-4.07%)
Jun 02, 2009	3.806	4.000	3.780	3.806	69,108	-0.11(-2.81%)
Jun 01, 2009	4.022	4.135	3.844	3.916	40,751	-0.01(-0.16%)
May 29, 2009	4.019	4.019	3.838	3.922	106,025	-0.02(-0.49%)
May 28, 2009	3.967	4.032	3.935	3.941	55,439	+0.05(+1.16%)
May 27, 2009	4.504	4.542	3.832	3.896	108,661	-0.65(-14.22%)
May 26, 2009	3.928	4.581	3.928	4.542	70,182	+0.56(+14.12%)
May 22, 2009	3.961	4.193	3.896	3.980	67,025	-0.01(-0.16%)
May 21, 2009	4.478	4.478	3.928	3.987	133,696	-0.58(-12.61%)
May 20, 2009	5.046	5.072	4.381	4.562	124,210	-0.38(-7.71%)
May 19, 2009	5.001	5.163	4.846	4.943	75,495	-0.17(-3.29%)
May 18, 2009	4.639	5.150	4.361	5.111	82,169	+0.56(+12.36%)
May 15, 2009	4.801	4.898	4.355	4.549	131,388	-0.20(-4.22%)
May 14, 2009	4.381	4.801	4.342	4.749	70,182	+0.37(+8.41%)
May 13, 2009	4.659	4.704	4.297	4.381	56,191	-0.37(-7.88%)
May 12, 2009	4.885	4.917	4.684	4.755	72,272	-0.06(-1.21%)
May 11, 2009	5.001	5.091	4.749	4.814	51,560	-0.36(-6.88%)
May 08, 2009	4.936	5.169	4.781	5.169	57,341	+0.36(+7.38%)
May 07, 2009	4.743	4.930	4.730	4.814	26,887	+0.07(+1.50%)
May 06, 2009	4.633	4.846	4.523	4.743	95,782	+0.19(+4.26%)
May 05, 2009	4.801	4.801	4.529	4.549	78,397	-0.25(-5.25%)
May 04, 2009	4.723	5.137	4.684	4.801	29,065	-0.07(-1.46%)

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.

Heritage Commerce (NQ: HTBK )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Heritage Commerce (NQ: HTBK )

Historical Prices

Sections

Services

Statesman Examiner