Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.05	11.08	10.91	10.94	17,793	-0.08(-0.68%)
Apr 29, 2010	11.27	11.27	10.95	11.02	16,156	-0.38(-3.33%)
Apr 27, 2010	11.40	11.40	11.40	11.40	0	-0.11(-0.98%)
Apr 26, 2010	11.35	11.52	11.35	11.51	12,521	+0.12(+1.02%)
Apr 23, 2010	11.25	11.39	11.24	11.39	6,601	-0.05(-0.42%)
Apr 22, 2010	11.03	11.51	11.03	11.44	8,848	+0.02(+0.21%)
Apr 21, 2010	11.35	11.42	11.35	11.42	1,057	-0.01(-0.06%)
Apr 20, 2010	11.42	11.42	11.42	11.42	1,159	+0.08(+0.72%)
Apr 19, 2010	11.27	11.42	11.00	11.34	8,403	-0.01(-0.06%)
Apr 16, 2010	11.42	11.42	11.34	11.35	12,726	-0.04(-0.33%)
Apr 15, 2010	11.44	11.50	11.39	11.39	2,050	-0.11(-0.98%)
Apr 14, 2010	11.52	11.52	11.37	11.50	34,573	+0.05(+0.45%)
Apr 13, 2010	11.44	11.56	11.39	11.45	18,423	+0.02(+0.21%)
Apr 12, 2010	11.46	11.60	11.38	11.42	16,595	-0.09(-0.77%)
Apr 09, 2010	11.36	11.53	11.36	11.51	6,809	+0.02(+0.21%)
Apr 08, 2010	11.39	11.49	11.39	11.49	7,545	+0.01(+0.09%)
Apr 07, 2010	11.60	11.60	11.44	11.48	4,903	-0.06(-0.56%)
Apr 06, 2010	11.47	11.54	11.36	11.54	15,230	+0.04(+0.36%)
Apr 05, 2010	11.39	11.50	11.31	11.50	12,032	+0.03(+0.27%)
Apr 01, 2010	11.37	11.47	11.47	11.47	4,100	+0.02(+0.15%)
Mar 31, 2010	11.44	11.51	11.33	11.45	26,981	-0.05(-0.47%)
Mar 30, 2010	11.60	11.60	11.42	11.51	4,753	-0.08(-0.71%)
Mar 29, 2010	11.59	11.59	11.57	11.59	878	-0.03(-0.23%)
Mar 26, 2010	11.52	11.62	11.50	11.62	18,320	+0.12(+1.04%)
Mar 25, 2010	11.44	11.50	11.44	11.50	3,415	-0.03(-0.30%)
Mar 24, 2010	11.44	11.58	11.44	11.53	11,759	+0.08(+0.69%)
Mar 23, 2010	11.43	11.57	11.23	11.45	16,041	+0.09(+0.75%)
Mar 22, 2010	11.15	11.38	11.15	11.37	7,870	+0.18(+1.59%)
Mar 19, 2010	11.16	11.19	11.04	11.19	30,853	+0.05(+0.49%)
Mar 18, 2010	11.14	11.16	10.94	11.14	14,969	+0.00(+0.00%)
Mar 17, 2010	11.18	11.18	10.99	11.14	18,909	-0.10(-0.85%)
Mar 16, 2010	11.23	11.23	11.18	11.23	7,597	-0.03(-0.24%)
Mar 15, 2010	11.20	11.26	11.17	11.26	9,393	+0.12(+1.04%)
Mar 12, 2010	10.94	11.20	10.94	11.14	7,052	-0.11(-0.97%)
Mar 11, 2010	11.25	11.25	11.25	11.25	1,244	+0.06(+0.52%)
Mar 10, 2010	11.20	11.20	11.20	11.20	650	+0.05(+0.46%)
Mar 09, 2010	10.76	11.18	10.76	11.14	3,593	-0.04(-0.40%)
Mar 08, 2010	11.19	11.19	11.19	11.19	670	+0.12(+1.11%)
Mar 05, 2010	11.19	11.27	11.06	11.07	22,286	+0.02(+0.15%)
Mar 04, 2010	10.97	11.05	10.96	11.05	3,288	+0.01(+0.09%)
Mar 03, 2010	11.11	11.30	10.88	11.04	25,383	-0.07(-0.64%)
Mar 02, 2010	11.09	11.11	10.95	11.11	15,488	+0.02(+0.18%)
Mar 01, 2010	10.92	11.10	10.82	11.09	18,212	+0.19(+1.73%)
Feb 26, 2010	10.83	11.03	10.63	10.90	22,716	+0.07(+0.68%)
Feb 25, 2010	10.81	10.88	10.68	10.83	16,308	-0.10(-0.89%)
Feb 24, 2010	10.88	11.02	10.71	10.92	25,900	+0.21(+1.95%)
Feb 23, 2010	10.52	10.88	10.50	10.71	17,455	+0.19(+1.79%)
Feb 22, 2010	10.36	10.57	10.32	10.53	8,498	+0.13(+1.23%)
Feb 19, 2010	10.35	10.40	10.26	10.40	11,811	+0.03(+0.29%)
Feb 18, 2010	10.25	10.39	10.15	10.37	6,719	+0.08(+0.82%)
Feb 17, 2010	10.38	10.38	10.20	10.28	13,034	-0.05(-0.49%)
Feb 16, 2010	10.22	10.36	10.22	10.33	9,752	+0.10(+0.95%)
Feb 12, 2010	10.25	10.24	10.24	10.24	13,961	-0.06(-0.56%)
Feb 11, 2010	10.17	10.38	10.17	10.29	6,036	+0.08(+0.79%)
Feb 10, 2010	10.24	10.33	10.12	10.21	10,239	-0.01(-0.07%)
Feb 09, 2010	10.21	10.38	10.12	10.22	25,054	+0.11(+1.07%)
Feb 08, 2010	10.29	10.29	10.11	10.11	14,211	-0.07(-0.66%)
Feb 05, 2010	10.12	10.29	10.12	10.18	6,514	+0.06(+0.60%)
Feb 04, 2010	10.22	10.27	10.11	10.12	21,527	-0.11(-1.05%)
Feb 03, 2010	10.28	10.39	10.22	10.23	17,476	-0.04(-0.39%)
Feb 02, 2010	10.32	10.40	10.27	10.27	23,625	-0.09(-0.88%)
Feb 01, 2010	10.37	10.37	10.21	10.36	19,400	+0.00(+0.00%)
Jan 29, 2010	10.41	10.49	10.27	10.36	27,926	-0.01(-0.06%)
Jan 28, 2010	10.68	10.68	10.35	10.36	16,905	-0.22(-2.10%)
Jan 27, 2010	10.48	10.73	10.48	10.59	16,370	+0.10(+1.00%)
Jan 26, 2010	10.37	10.77	10.37	10.48	27,971	+0.10(+0.97%)
Jan 25, 2010	10.39	10.54	10.30	10.38	17,101	+0.02(+0.16%)
Jan 22, 2010	10.51	10.84	10.31	10.36	17,891	-0.13(-1.25%)
Jan 21, 2010	10.84	10.84	10.39	10.50	16,956	-0.30(-2.74%)
Jan 20, 2010	10.90	10.91	10.68	10.79	16,644	-0.19(-1.75%)
Jan 19, 2010	10.76	10.98	10.71	10.98	28,333	+0.30(+2.80%)
Jan 15, 2010	10.86	10.68	10.68	10.68	49,609	-0.11(-1.03%)
Jan 14, 2010	10.57	11.01	10.57	10.80	34,084	+0.16(+1.49%)
Jan 13, 2010	10.71	10.84	10.51	10.64	58,452	+0.03(+0.25%)
Jan 12, 2010	10.69	10.86	10.57	10.61	19,198	-0.06(-0.60%)
Jan 11, 2010	10.83	10.87	10.66	10.67	8,472	-0.11(-1.03%)
Jan 08, 2010	10.77	10.94	10.70	10.79	9,728	+0.08(+0.72%)
Jan 07, 2010	10.93	11.04	10.60	10.71	66,060	-0.07(-0.66%)
Jan 06, 2010	10.86	11.08	10.71	10.78	29,952	-0.06(-0.56%)
Jan 05, 2010	11.04	11.17	10.74	10.84	28,553	-0.31(-2.81%)
Jan 04, 2010	11.01	11.26	10.94	11.15	8,478	+0.23(+2.13%)
Dec 31, 2009	10.83	10.92	10.92	10.92	15,447	+0.12(+1.15%)
Dec 30, 2009	10.70	10.80	10.56	10.80	14,318	+0.06(+0.53%)
Dec 29, 2009	10.76	10.87	10.63	10.74	26,117	+0.01(+0.09%)
Dec 28, 2009	10.71	10.92	10.59	10.73	20,657	-0.06(-0.53%)
Dec 24, 2009	10.87	10.91	10.57	10.79	6,677	-0.02(-0.16%)
Dec 23, 2009	10.79	10.91	10.70	10.80	33,041	+0.08(+0.72%)
Dec 22, 2009	10.74	10.78	10.68	10.73	23,313	+0.06(+0.60%)
Dec 21, 2009	10.48	10.87	10.48	10.66	20,387	+0.02(+0.19%)
Dec 18, 2009	10.48	10.74	10.28	10.64	82,407	+0.25(+2.43%)
Dec 17, 2009	10.37	10.73	10.27	10.39	26,857	+0.10(+1.02%)
Dec 16, 2009	10.44	10.54	10.28	10.28	19,106	-0.09(-0.84%)
Dec 15, 2009	10.58	10.63	10.32	10.37	16,979	-0.18(-1.72%)
Dec 14, 2009	10.80	10.80	10.42	10.55	14,722	-0.27(-2.46%)
Dec 11, 2009	10.39	10.92	10.30	10.82	96,280	+0.48(+4.69%)
Dec 10, 2009	10.48	10.77	10.29	10.33	49,944	-0.09(-0.90%)
Dec 09, 2009	10.52	10.54	10.26	10.43	14,665	-0.07(-0.70%)
Dec 08, 2009	10.78	10.78	10.45	10.50	14,484	-0.26(-2.44%)
Dec 07, 2009	10.84	10.84	10.62	10.77	15,221	-0.10(-0.96%)
Dec 04, 2009	10.85	10.90	10.52	10.87	21,266	+0.15(+1.41%)
Dec 03, 2009	10.90	10.90	10.54	10.72	14,648	-0.19(-1.76%)
Dec 02, 2009	10.52	10.95	10.52	10.91	25,166	+0.44(+4.21%)
Dec 01, 2009	10.68	10.68	10.39	10.47	29,435	-0.15(-1.43%)
Nov 30, 2009	10.37	10.75	10.37	10.62	13,525	+0.30(+2.94%)
Nov 27, 2009	10.34	10.65	10.32	10.32	9,800	-0.25(-2.36%)
Nov 25, 2009	10.43	10.74	10.39	10.57	20,149	+0.18(+1.68%)
Nov 24, 2009	10.69	10.69	10.37	10.39	32,566	-0.30(-2.77%)
Nov 23, 2009	10.33	10.73	10.33	10.69	9,746	+0.27(+2.62%)
Nov 20, 2009	10.43	10.62	10.37	10.42	10,498	-0.02(-0.16%)
Nov 19, 2009	10.63	10.76	10.43	10.43	26,049	-0.07(-0.67%)
Nov 18, 2009	10.45	10.75	10.30	10.50	6,107	-0.08(-0.73%)
Nov 17, 2009	10.64	10.64	10.36	10.58	9,440	-0.09(-0.85%)
Nov 16, 2009	10.50	10.69	10.45	10.67	8,950	+0.24(+2.29%)
Nov 13, 2009	10.27	10.66	10.27	10.43	10,759	+0.19(+1.81%)
Nov 12, 2009	10.59	10.59	10.21	10.25	24,100	-0.39(-3.70%)
Nov 11, 2009	10.65	10.78	10.49	10.64	5,923	+0.06(+0.57%)
Nov 10, 2009	10.84	10.84	10.58	10.58	6,226	-0.25(-2.30%)
Nov 09, 2009	10.71	10.83	10.44	10.83	17,770	+0.22(+2.09%)
Nov 06, 2009	10.38	10.76	10.27	10.61	22,606	+0.17(+1.65%)
Nov 05, 2009	10.29	10.44	10.23	10.44	19,983	+0.21(+2.07%)
Nov 04, 2009	10.32	10.41	10.22	10.22	25,547	-0.13(-1.27%)
Nov 03, 2009	10.38	10.40	10.33	10.35	11,843	-0.06(-0.58%)
Nov 02, 2009	10.41	10.63	10.35	10.42	23,375	+0.09(+0.88%)
Oct 30, 2009	10.71	10.81	10.30	10.32	39,791	-0.45(-4.22%)
Oct 29, 2009	10.76	10.81	10.65	10.78	12,140	+0.09(+0.85%)
Oct 28, 2009	10.74	10.87	10.65	10.69	13,991	-0.08(-0.75%)
Oct 27, 2009	10.81	10.86	10.71	10.77	12,681	+0.08(+0.79%)
Oct 26, 2009	10.87	10.89	10.62	10.68	12,868	-0.16(-1.49%)
Oct 23, 2009	10.93	11.06	10.78	10.85	18,569	-0.14(-1.29%)
Oct 22, 2009	10.78	11.12	10.76	10.99	37,494	+0.19(+1.78%)
Oct 21, 2009	10.74	11.21	10.70	10.80	34,892	+0.03(+0.28%)
Oct 20, 2009	10.78	10.88	10.68	10.77	14,282	-0.15(-1.39%)
Oct 19, 2009	10.71	10.96	10.71	10.92	39,580	+0.18(+1.63%)
Oct 16, 2009	10.88	10.88	10.66	10.74	14,787	-0.08(-0.72%)
Oct 15, 2009	11.10	11.10	10.82	10.82	5,263	-0.37(-3.31%)
Oct 14, 2009	11.10	11.27	10.98	11.19	20,410	+0.17(+1.53%)
Oct 13, 2009	11.09	11.16	10.85	11.02	14,671	-0.10(-0.94%)
Oct 12, 2009	10.92	11.56	10.76	11.13	54,234	+0.33(+3.09%)
Oct 09, 2009	11.08	11.08	10.69	10.79	26,435	-0.26(-2.35%)
Oct 08, 2009	11.09	11.11	10.84	11.05	10,046	-0.05(-0.45%)
Oct 07, 2009	11.10	11.10	10.84	11.10	3,808	-0.00(-0.03%)
Oct 06, 2009	11.22	11.22	10.77	11.11	29,281	+0.00(+0.00%)
Oct 05, 2009	10.82	11.29	10.82	11.11	13,352	+0.32(+3.00%)
Oct 02, 2009	10.59	10.78	10.57	10.78	14,948	+0.19(+1.78%)
Oct 01, 2009	10.97	10.97	10.47	10.59	35,492	-0.18(-1.69%)
Sep 30, 2009	11.24	11.24	10.78	10.78	13,385	-0.43(-3.87%)
Sep 29, 2009	11.48	11.48	11.21	11.21	3,585	-0.31(-2.66%)
Sep 28, 2009	11.48	11.52	11.17	11.52	50,494	+0.06(+0.50%)
Sep 25, 2009	11.48	11.48	11.30	11.46	5,605	-0.07(-0.61%)
Sep 24, 2009	11.44	11.53	11.32	11.53	16,947	+0.06(+0.54%)
Sep 23, 2009	11.46	11.47	11.30	11.47	8,320	+0.05(+0.40%)
Sep 22, 2009	11.42	11.61	11.40	11.42	34,467	+0.10(+0.89%)
Sep 21, 2009	11.42	11.44	11.20	11.32	13,070	-0.12(-1.09%)
Sep 18, 2009	11.34	11.45	11.21	11.45	40,605	+0.12(+1.04%)
Sep 17, 2009	11.08	11.33	11.02	11.33	8,080	+0.23(+2.09%)
Sep 16, 2009	10.97	11.10	10.94	11.10	6,969	+0.02(+0.21%)
Sep 15, 2009	11.03	11.07	10.92	11.07	5,266	+0.03(+0.27%)
Sep 14, 2009	10.95	11.04	10.87	11.04	5,552	+0.16(+1.45%)
Sep 11, 2009	10.86	11.00	10.86	10.88	4,752	-0.05(-0.43%)
Sep 10, 2009	10.88	11.00	10.54	10.93	66,526	-0.01(-0.06%)
Sep 09, 2009	10.78	10.94	10.54	10.94	29,830	+0.13(+1.22%)
Sep 08, 2009	10.57	10.92	10.46	10.81	44,110	-0.01(-0.09%)
Sep 04, 2009	10.56	10.85	10.45	10.82	15,928	-0.02(-0.16%)
Sep 03, 2009	10.84	10.84	10.64	10.83	4,283	-0.11(-0.98%)
Sep 02, 2009	10.70	10.94	10.70	10.94	1,313	+0.25(+2.30%)
Sep 01, 2009	11.04	11.08	10.65	10.69	19,371	-0.08(-0.75%)
Aug 31, 2009	11.00	11.09	10.73	10.78	20,042	+0.04(+0.34%)
Aug 28, 2009	11.09	11.09	10.73	10.74	7,266	-0.37(-3.30%)
Aug 27, 2009	11.02	11.11	10.86	11.11	14,826	+0.15(+1.41%)
Aug 26, 2009	10.81	10.95	10.60	10.95	11,517	+0.11(+0.99%)
Aug 25, 2009	10.79	11.05	10.77	10.84	16,109	-0.11(-1.01%)
Aug 24, 2009	11.05	11.10	10.75	10.95	8,026	-0.12(-1.12%)
Aug 21, 2009	10.94	11.08	10.49	11.08	34,788	+0.28(+2.59%)
Aug 20, 2009	10.77	10.85	10.60	10.80	36,048	-0.00(-0.03%)
Aug 19, 2009	10.91	10.91	10.45	10.80	21,872	+0.33(+3.15%)
Aug 18, 2009	10.15	10.66	10.15	10.47	32,014	+0.36(+3.60%)
Aug 17, 2009	10.47	10.60	10.11	10.11	17,235	-0.37(-3.56%)
Aug 14, 2009	10.76	10.89	10.48	10.48	46,448	-0.23(-2.14%)
Aug 13, 2009	10.90	11.08	10.71	10.71	8,169	-0.31(-2.78%)
Aug 12, 2009	10.77	11.11	10.64	11.02	45,277	+0.14(+1.30%)
Aug 11, 2009	10.86	11.03	10.70	10.88	11,410	-0.02(-0.15%)
Aug 10, 2009	10.79	10.93	10.60	10.89	20,387	-0.07(-0.61%)
Aug 07, 2009	10.84	11.04	10.67	10.96	13,236	+0.21(+1.91%)
Aug 06, 2009	10.78	10.92	10.60	10.76	36,930	-0.26(-2.35%)
Aug 05, 2009	11.13	11.13	10.90	11.01	68,231	-0.23(-2.04%)
Aug 04, 2009	11.19	11.28	11.11	11.24	29,037	+0.10(+0.88%)
Aug 03, 2009	11.44	11.49	11.13	11.15	32,159	-0.24(-2.13%)
Jul 31, 2009	11.11	11.56	11.11	11.39	37,973	-0.05(-0.41%)
Jul 30, 2009	11.12	11.48	11.11	11.44	74,422	+0.41(+3.69%)
Jul 29, 2009	11.12	11.32	11.03	11.03	8,448	-0.40(-3.53%)
Jul 28, 2009	11.29	11.45	11.23	11.43	96,336	+0.07(+0.65%)
Jul 27, 2009	11.28	11.38	11.15	11.36	17,300	-0.02(-0.21%)
Jul 24, 2009	11.36	11.45	10.96	11.38	72,815	+0.02(+0.18%)
Jul 23, 2009	11.10	11.36	11.06	11.36	28,589	+0.25(+2.27%)
Jul 22, 2009	11.07	11.11	10.79	11.11	7,322	+0.00(+0.00%)
Jul 21, 2009	11.10	11.11	10.73	11.11	15,640	+0.08(+0.70%)
Jul 20, 2009	10.83	11.03	10.71	11.03	9,449	+0.21(+1.96%)
Jul 17, 2009	11.11	11.11	10.71	10.82	66,152	-0.26(-2.31%)
Jul 16, 2009	10.97	11.11	10.81	11.08	16,427	+0.13(+1.23%)
Jul 15, 2009	10.77	10.94	10.77	10.94	16,305	+0.26(+2.43%)
Jul 14, 2009	10.53	10.69	10.28	10.68	17,782	+0.16(+1.50%)
Jul 13, 2009	10.24	10.52	10.24	10.52	18,090	+0.24(+2.36%)
Jul 10, 2009	10.04	10.28	10.04	10.28	5,837	+0.20(+1.94%)
Jul 09, 2009	10.23	10.51	9.988	10.09	30,650	-0.08(-0.76%)
Jul 08, 2009	10.22	10.44	10.04	10.16	24,884	-0.01(-0.13%)
Jul 07, 2009	10.11	10.31	10.10	10.18	18,004	+0.11(+1.14%)
Jul 06, 2009	10.12	10.30	9.927	10.06	35,436	-0.03(-0.33%)
Jul 02, 2009	10.33	10.33	9.947	10.10	15,432	-0.25(-2.44%)
Jul 01, 2009	10.24	10.38	9.954	10.35	14,564	+0.54(+5.49%)
Jun 30, 2009	10.42	10.42	9.809	9.809	19,766	-0.16(-1.62%)
Jun 29, 2009	10.17	10.21	9.769	9.971	41,047	-0.74(-6.88%)
Jun 26, 2009	10.28	10.73	10.23	10.71	1,803,077	+0.28(+2.65%)
Jun 25, 2009	10.09	10.44	9.614	10.43	111,296	+0.47(+4.70%)
Jun 24, 2009	9.846	10.23	9.648	9.964	7,518	+0.03(+0.30%)
Jun 23, 2009	10.16	10.16	9.850	9.934	4,411	-0.04(-0.44%)
Jun 22, 2009	10.27	10.27	9.607	9.978	42,678	-0.17(-1.66%)
Jun 19, 2009	10.14	10.15	10.14	10.15	1,366	+0.02(+0.23%)
Jun 18, 2009	10.25	10.25	10.11	10.12	4,610	-0.31(-3.00%)
Jun 17, 2009	10.07	10.44	10.07	10.44	39,485	+0.07(+0.65%)
Jun 16, 2009	9.846	10.37	9.735	10.37	25,374	+0.29(+2.87%)
Jun 15, 2009	9.904	10.41	9.904	10.08	6,238	-0.36(-3.42%)
Jun 12, 2009	10.44	10.44	10.02	10.44	12,452	+0.00(+0.00%)
Jun 11, 2009	10.42	10.44	10.37	10.44	3,811	+0.01(+0.13%)
Jun 10, 2009	10.16	10.44	10.16	10.42	4,824	-0.01(-0.13%)
Jun 09, 2009	10.44	10.44	10.05	10.44	7,411	+0.17(+1.64%)
Jun 08, 2009	10.35	10.35	9.900	10.27	47,960	+0.00(+0.00%)
Jun 05, 2009	10.23	10.27	10.22	10.27	14,163	+0.00(+0.00%)
Jun 04, 2009	10.18	10.27	10.17	10.27	5,418	+0.03(+0.33%)
Jun 03, 2009	10.25	10.26	10.19	10.23	12,773	+0.19(+1.91%)
Jun 02, 2009	10.12	10.15	9.880	10.04	1,960	-0.05(-0.47%)
Jun 01, 2009	10.09	10.15	9.964	10.09	2,931	+0.04(+0.40%)
May 29, 2009	9.510	10.05	9.510	10.05	9,116	+0.27(+2.75%)
May 28, 2009	9.678	9.779	9.678	9.779	1,782	-0.26(-2.61%)
May 27, 2009	10.14	10.33	9.897	10.04	13,664	-0.17(-1.68%)
May 26, 2009	9.500	10.39	9.500	10.21	46,044	+0.76(+8.09%)
May 22, 2009	9.581	9.749	9.345	9.449	49,733	+0.18(+1.96%)
May 21, 2009	9.012	9.402	9.002	9.267	58,592	+0.09(+1.03%)
May 20, 2009	8.769	9.325	8.769	9.173	10,572	+0.17(+1.91%)
May 19, 2009	9.005	9.005	8.887	9.002	5,445	+0.04(+0.45%)
May 18, 2009	8.884	8.961	8.884	8.961	5,050	+0.10(+1.18%)
May 15, 2009	8.921	8.921	8.847	8.857	7,025	-0.02(-0.23%)
May 14, 2009	8.837	8.901	8.837	8.877	7,723	-0.03(-0.30%)
May 13, 2009	8.837	8.904	8.837	8.904	1,485	-0.03(-0.34%)
May 12, 2009	8.921	8.934	8.921	8.934	1,520	+0.01(+0.15%)
May 11, 2009	8.837	8.921	8.769	8.921	5,050	+0.10(+1.14%)
May 08, 2009	8.769	8.820	8.752	8.820	11,288	+0.07(+0.77%)
May 07, 2009	8.816	8.820	8.752	8.752	6,466	+0.00(+0.00%)
May 06, 2009	8.752	8.752	8.752	8.752	537	-0.04(-0.50%)
May 05, 2009	8.429	8.796	8.429	8.796	4,883	-0.01(-0.11%)
May 04, 2009	8.635	8.806	8.423	8.806	2,296	+0.37(+4.43%)