Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9.982	10.37	9.982	10.18	0	+0.21(+2.09%)
Apr 29, 2013	9.923	10.05	9.923	9.975	1,512,509	+0.06(+0.60%)
Apr 26, 2013	9.848	10.02	9.890	9.915	1,956,614	+0.02(+0.25%)
Apr 25, 2013	9.313	9.948	9.191	9.890	0	+1.13(+12.89%)
Apr 24, 2013	8.682	8.867	8.682	8.761	0	+0.05(+0.52%)
Apr 23, 2013	8.618	8.747	8.610	8.716	712,220	+0.11(+1.28%)
Apr 22, 2013	8.492	8.621	8.492	8.606	1,487,845	+0.11(+1.25%)
Apr 19, 2013	8.528	8.529	8.350	8.500	1,523,188	-0.00(-0.04%)
Apr 18, 2013	8.715	8.715	8.487	8.503	1,147,059	-0.15(-1.75%)
Apr 17, 2013	8.704	8.707	8.567	8.654	1,117,296	-0.11(-1.21%)
Apr 16, 2013	8.688	8.780	8.621	8.760	589,817	+0.13(+1.55%)
Apr 15, 2013	8.698	8.738	8.573	8.626	863,654	-0.15(-1.67%)
Apr 12, 2013	8.744	8.785	8.665	8.772	416,917	-0.02(-0.23%)
Apr 11, 2013	8.846	8.860	8.769	8.793	375,871	-0.02(-0.28%)
Apr 10, 2013	8.710	8.841	8.679	8.818	786,797	+0.14(+1.58%)
Apr 09, 2013	8.747	8.768	8.632	8.680	991,663	-0.06(-0.71%)
Apr 08, 2013	8.927	8.927	8.656	8.743	859,468	-0.18(-2.06%)
Apr 05, 2013	8.961	8.962	8.796	8.927	1,907,755	-0.17(-1.92%)
Apr 04, 2013	8.937	9.121	8.876	9.101	1,628,793	+0.16(+1.83%)
Apr 03, 2013	8.998	9.039	8.842	8.937	1,703,955	-0.07(-0.78%)
Apr 02, 2013	9.090	9.090	8.953	9.007	838,194	-0.04(-0.40%)
Apr 01, 2013	9.224	9.224	9.009	9.043	2,014,631	-0.15(-1.61%)
Mar 28, 2013	8.979	9.226	8.979	9.191	1,790,642	+0.17(+1.85%)
Mar 27, 2013	8.909	9.053	8.909	9.025	749,804	+0.07(+0.77%)
Mar 26, 2013	9.029	9.032	8.911	8.956	1,109,148	-0.03(-0.31%)
Mar 25, 2013	9.051	9.148	8.903	8.984	1,005,989	-0.03(-0.38%)
Mar 22, 2013	9.146	9.183	8.958	9.018	3,737,548	-0.11(-1.23%)
Mar 21, 2013	9.141	9.165	9.036	9.131	917,613	-0.03(-0.29%)
Mar 20, 2013	9.141	9.179	9.095	9.157	412,088	+0.07(+0.81%)
Mar 19, 2013	9.050	9.140	9.042	9.084	1,208,710	+0.03(+0.31%)
Mar 18, 2013	9.088	9.099	8.998	9.056	1,430,727	-0.10(-1.11%)
Mar 15, 2013	9.134	9.169	9.079	9.157	612,966	+0.02(+0.26%)
Mar 14, 2013	9.132	9.145	9.090	9.134	959,929	+0.02(+0.27%)
Mar 13, 2013	9.107	9.117	9.056	9.109	1,146,359	+0.00(+0.03%)
Mar 12, 2013	9.067	9.141	9.042	9.106	1,022,229	+0.03(+0.33%)
Mar 11, 2013	9.001	9.087	8.962	9.076	509,210	+0.10(+1.09%)
Mar 08, 2013	9.040	9.157	8.964	8.978	1,262,161	-0.01(-0.12%)
Mar 07, 2013	8.948	8.993	8.941	8.989	664,882	+0.06(+0.66%)
Mar 06, 2013	8.827	8.989	8.796	8.930	1,506,416	+0.13(+1.52%)
Mar 05, 2013	8.643	8.822	8.629	8.796	883,085	+0.17(+1.99%)
Mar 04, 2013	8.522	8.643	8.501	8.624	684,448	+0.07(+0.84%)
Mar 01, 2013	8.540	8.567	8.508	8.553	1,000,916	-0.01(-0.07%)
Feb 28, 2013	8.536	8.624	8.514	8.559	1,045,487	+0.01(+0.16%)
Feb 27, 2013	8.409	8.570	8.409	8.545	620,691	+0.12(+1.42%)
Feb 26, 2013	8.517	8.517	8.336	8.425	1,430,092	-0.07(-0.81%)
Feb 25, 2013	8.584	8.599	8.487	8.494	999,812	-0.07(-0.76%)
Feb 22, 2013	8.631	8.631	8.456	8.559	765,485	-0.02(-0.24%)
Feb 21, 2013	8.693	8.707	8.531	8.579	1,946,533	-0.14(-1.57%)
Feb 20, 2013	8.900	8.902	8.698	8.716	1,512,323	-0.19(-2.15%)
Feb 19, 2013	8.979	8.979	8.881	8.908	1,094,359	-0.04(-0.40%)
Feb 15, 2013	8.925	9.034	8.881	8.944	1,141,620	-0.02(-0.17%)
Feb 14, 2013	9.073	9.110	8.947	8.959	728,595	-0.14(-1.56%)
Feb 13, 2013	9.143	9.174	8.992	9.101	688,699	-0.05(-0.56%)
Feb 12, 2013	9.126	9.205	9.098	9.152	914,794	+0.02(+0.20%)
Feb 11, 2013	8.997	9.196	8.976	9.134	1,215,408	+0.14(+1.52%)
Feb 08, 2013	8.863	9.003	8.838	8.997	1,098,887	+0.11(+1.28%)
Feb 07, 2013	8.975	8.979	8.825	8.883	2,549,142	-0.11(-1.20%)
Feb 06, 2013	9.000	9.042	8.965	8.990	655,520	+0.04(+0.45%)
Feb 04, 2013	9.068	9.093	8.931	8.950	934,353	-0.11(-1.25%)
Feb 01, 2013	9.145	9.148	9.060	9.064	854,973	-0.02(-0.26%)
Jan 31, 2013	9.145	9.177	9.023	9.087	1,208,543	-0.04(-0.48%)
Jan 30, 2013	9.229	9.229	9.093	9.131	1,207,644	-0.07(-0.81%)
Jan 29, 2013	9.272	9.314	9.140	9.205	2,138,447	-0.12(-1.27%)
Jan 28, 2013	9.269	9.353	9.199	9.324	1,903,337	+0.09(+1.01%)
Jan 25, 2013	8.821	9.278	8.821	9.230	5,250,444	-0.08(-0.89%)
Jan 24, 2013	9.090	9.383	9.051	9.313	3,653,712	+0.21(+2.34%)
Jan 23, 2013	9.026	9.160	9.004	9.099	1,892,215	+0.08(+0.92%)
Jan 22, 2013	9.062	9.126	8.894	9.017	2,150,532	-0.34(-3.66%)
Jan 18, 2013	9.121	9.375	9.073	9.359	2,777,208	+0.24(+2.61%)
Jan 17, 2013	8.981	9.205	8.975	9.121	1,473,789	+0.14(+1.61%)
Jan 16, 2013	8.998	9.023	8.936	8.976	675,099	-0.05(-0.53%)
Jan 15, 2013	9.099	9.151	8.920	9.025	1,174,889	-0.14(-1.51%)
Jan 14, 2013	9.202	9.263	9.153	9.163	1,070,755	-0.07(-0.76%)
Jan 11, 2013	9.208	9.254	9.159	9.233	997,815	+0.02(+0.25%)
Jan 10, 2013	9.118	9.266	9.079	9.210	3,009,088	+0.19(+2.11%)
Jan 09, 2013	8.955	9.034	8.932	9.020	839,439	+0.07(+0.77%)
Jan 08, 2013	8.961	8.976	8.923	8.951	718,436	-0.02(-0.26%)
Jan 07, 2013	8.967	9.018	8.864	8.975	1,195,296	-0.05(-0.57%)
Jan 04, 2013	8.927	9.078	8.889	9.026	1,306,828	+0.11(+1.24%)
Jan 03, 2013	8.923	9.015	8.883	8.916	1,527,009	-0.04(-0.42%)
Jan 02, 2013	8.937	8.986	8.702	8.953	1,224,751	+0.25(+2.88%)
Dec 31, 2012	8.592	8.754	8.568	8.702	1,216,429	+0.08(+0.99%)
Dec 28, 2012	8.648	8.698	8.609	8.617	799,159	-0.08(-0.92%)
Dec 27, 2012	8.724	8.807	8.593	8.698	494,139	-0.04(-0.46%)
Dec 26, 2012	8.846	8.889	8.713	8.738	214,934	-0.11(-1.21%)
Dec 24, 2012	8.816	8.866	8.775	8.846	210,799	+0.01(+0.11%)
Dec 21, 2012	8.691	8.849	8.648	8.836	845,347	-0.04(-0.40%)
Dec 20, 2012	8.816	8.883	8.768	8.872	421,829	+0.06(+0.72%)
Dec 19, 2012	8.869	8.975	8.783	8.808	719,804	-0.06(-0.68%)
Dec 18, 2012	8.680	8.937	8.680	8.869	662,648	+0.19(+2.24%)
Dec 17, 2012	8.684	8.751	8.624	8.674	573,789	-0.00(-0.05%)
Dec 14, 2012	8.740	8.747	8.623	8.679	889,943	-0.06(-0.69%)
Dec 13, 2012	8.746	8.866	8.707	8.740	1,488,629	-0.04(-0.43%)
Dec 12, 2012	8.708	8.875	8.708	8.777	3,061,685	+0.07(+0.82%)
Dec 11, 2012	8.660	8.727	8.651	8.705	2,054,822	+0.06(+0.72%)
Dec 10, 2012	8.604	8.701	8.565	8.643	1,753,020	-0.10(-1.09%)
Dec 04, 2012	8.813	8.842	8.670	8.738	1,683,111	-0.20(-2.26%)
Nov 30, 2012	8.970	8.970	8.832	8.941	1,406,410	-0.04(-0.49%)
Nov 29, 2012	8.849	9.143	8.835	8.984	2,593,513	+0.19(+2.11%)
Nov 28, 2012	8.807	8.811	8.638	8.799	1,076,200	-0.02(-0.28%)
Nov 27, 2012	8.813	9.020	8.629	8.824	3,498,251	+0.28(+3.30%)
Nov 26, 2012	8.649	8.701	8.533	8.542	1,242,666	-0.11(-1.22%)
Nov 23, 2012	8.613	8.707	8.595	8.648	758,043	+0.07(+0.85%)
Nov 21, 2012	8.497	8.671	8.466	8.575	1,192,978	+0.05(+0.64%)
Nov 20, 2012	8.601	8.621	8.484	8.520	1,743,812	-0.09(-1.05%)
Nov 19, 2012	8.372	8.704	8.323	8.610	3,423,713	+0.31(+3.71%)
Nov 16, 2012	8.293	8.321	8.184	8.302	1,829,235	+0.00(+0.06%)
Nov 15, 2012	8.075	8.302	8.011	8.297	3,736,579	+0.23(+2.88%)
Nov 14, 2012	8.114	8.124	8.040	8.065	2,387,748	-0.06(-0.75%)
Nov 13, 2012	8.148	8.154	8.051	8.126	1,296,092	-0.05(-0.61%)
Nov 12, 2012	8.173	8.212	8.121	8.176	1,290,184	+0.03(+0.40%)
Nov 09, 2012	8.282	8.314	8.124	8.143	2,240,058	-0.16(-1.93%)
Nov 08, 2012	8.297	8.352	8.262	8.304	1,541,566	-0.03(-0.32%)
Nov 07, 2012	8.325	8.409	8.288	8.330	1,831,386	-0.07(-0.86%)
Nov 06, 2012	8.316	8.414	8.274	8.402	1,298,885	+0.11(+1.37%)
Nov 05, 2012	8.174	8.311	8.163	8.288	968,405	+0.05(+0.59%)
Nov 02, 2012	8.187	8.293	8.065	8.240	2,620,399	+0.03(+0.32%)
Nov 01, 2012	7.981	8.230	7.949	8.213	6,583,253	-0.19(-2.25%)
Oct 31, 2012	8.221	8.405	8.173	8.402	1,407,880	+0.20(+2.38%)
Oct 26, 2012	8.157	8.207	8.207	8.207	1,679,817	+0.06(+0.76%)
Oct 25, 2012	8.193	8.274	8.139	8.145	1,119,422	+0.01(+0.08%)
Oct 24, 2012	7.928	8.156	7.928	8.139	2,185,509	+0.25(+3.16%)
Oct 23, 2012	7.920	7.924	7.866	7.889	2,967,709	-0.10(-1.29%)
Oct 19, 2012	8.240	8.240	7.927	7.992	1,427,709	-0.27(-3.30%)
Oct 18, 2012	8.353	8.392	8.226	8.265	743,800	-0.10(-1.25%)
Oct 17, 2012	8.336	8.388	8.294	8.369	547,552	-0.00(-0.02%)
Oct 16, 2012	8.436	8.464	8.291	8.371	1,207,940	-0.05(-0.59%)
Oct 15, 2012	8.439	8.504	8.363	8.420	751,204	-0.01(-0.13%)
Oct 12, 2012	8.358	8.466	8.297	8.431	535,473	+0.09(+1.08%)
Oct 11, 2012	8.441	8.464	8.332	8.341	483,242	-0.05(-0.56%)
Oct 10, 2012	8.438	8.472	8.375	8.388	1,151,792	-0.06(-0.66%)
Oct 09, 2012	8.377	8.454	8.375	8.444	1,265,212	+0.07(+0.78%)
Oct 08, 2012	8.363	8.392	8.251	8.378	560,902	-0.02(-0.28%)
Oct 05, 2012	8.500	8.537	8.357	8.402	938,450	-0.02(-0.28%)
Oct 04, 2012	8.573	8.610	8.378	8.425	3,041,792	-0.16(-1.90%)
Oct 03, 2012	8.613	8.674	8.515	8.589	626,194	-0.02(-0.18%)
Oct 02, 2012	8.543	8.640	8.508	8.604	1,091,887	+0.09(+1.02%)
Oct 01, 2012	8.610	8.713	8.473	8.517	1,405,633	-0.07(-0.82%)
Sep 28, 2012	8.634	8.701	8.540	8.587	1,419,702	-0.10(-1.13%)
Sep 27, 2012	8.469	8.730	8.386	8.685	1,950,071	+0.27(+3.18%)
Sep 26, 2012	8.487	8.510	8.339	8.417	1,985,035	-0.09(-1.03%)
Sep 25, 2012	8.830	8.830	8.436	8.504	2,518,210	-0.25(-2.90%)
Sep 24, 2012	8.677	8.800	8.673	8.758	1,267,883	+0.02(+0.29%)
Sep 21, 2012	8.908	8.908	8.707	8.733	1,532,075	-0.08(-0.90%)
Sep 20, 2012	8.869	8.941	8.786	8.813	1,279,807	-0.12(-1.33%)
Sep 19, 2012	8.783	8.950	8.771	8.931	1,204,806	+0.14(+1.59%)
Sep 18, 2012	8.811	8.850	8.699	8.791	744,147	-0.03(-0.37%)
Sep 17, 2012	8.852	8.941	8.814	8.824	1,185,587	-0.06(-0.65%)
Sep 14, 2012	8.730	8.914	8.730	8.881	1,457,504	+0.19(+2.17%)
Sep 13, 2012	8.698	8.766	8.540	8.693	859,750	-0.04(-0.41%)
Sep 12, 2012	8.737	8.844	8.679	8.729	573,828	+0.01(+0.16%)
Sep 11, 2012	8.640	8.730	8.523	8.715	1,135,507	+0.06(+0.72%)
Sep 10, 2012	8.718	8.727	8.628	8.652	1,535,010	-0.09(-1.07%)
Sep 07, 2012	8.761	8.864	8.674	8.746	1,635,824	+0.03(+0.34%)
Sep 06, 2012	8.486	8.751	8.475	8.716	2,007,715	+0.32(+3.80%)
Sep 05, 2012	8.408	8.444	8.185	8.397	818,763	-0.02(-0.26%)
Sep 04, 2012	8.388	8.478	8.335	8.419	2,427,175	+0.04(+0.48%)
Aug 31, 2012	8.338	8.399	8.327	8.378	2,960,132	+0.06(+0.73%)
Aug 30, 2012	8.377	8.378	8.260	8.318	1,982,351	-0.06(-0.76%)
Aug 29, 2012	8.350	8.405	8.316	8.381	947,144	+0.07(+0.88%)
Aug 27, 2012	8.409	8.411	8.293	8.308	1,349,870	-0.03(-0.37%)
Aug 24, 2012	8.428	8.449	8.311	8.339	2,488,794	-0.08(-0.93%)
Aug 23, 2012	8.445	8.466	8.372	8.417	1,778,603	-0.04(-0.52%)
Aug 22, 2012	8.495	8.495	8.392	8.461	1,378,522	-0.03(-0.37%)
Aug 21, 2012	8.503	8.545	8.458	8.492	1,138,846	+0.01(+0.11%)
Aug 20, 2012	8.484	8.522	8.290	8.483	2,287,036	-0.02(-0.18%)
Aug 17, 2012	8.442	8.501	8.422	8.498	1,514,391	+0.04(+0.50%)
Aug 16, 2012	8.464	8.492	8.395	8.456	2,648,512	+0.02(+0.30%)
Aug 15, 2012	8.310	8.487	8.260	8.431	1,850,675	+0.12(+1.50%)
Aug 14, 2012	8.395	8.444	8.262	8.307	2,317,428	-0.07(-0.84%)
Aug 13, 2012	8.518	8.559	8.299	8.377	2,487,433	-0.11(-1.34%)
Aug 10, 2012	7.754	8.607	7.704	8.490	10,125,870	+0.80(+10.36%)
Aug 09, 2012	7.634	7.863	7.620	7.693	3,441,192	+0.04(+0.51%)
Aug 08, 2012	7.688	7.810	7.553	7.654	2,088,386	-0.08(-1.09%)
Aug 07, 2012	7.807	7.840	7.706	7.738	2,186,376	-0.08(-1.08%)
Aug 06, 2012	7.583	7.903	7.463	7.822	1,537,501	+0.26(+3.46%)
Aug 03, 2012	7.273	7.688	7.259	7.561	3,634,242	+0.36(+5.04%)
Aug 02, 2012	7.168	7.226	7.120	7.198	2,732,869	-0.00(-0.06%)
Aug 01, 2012	7.014	7.260	6.988	7.203	4,328,740	+0.19(+2.78%)
Jul 31, 2012	7.106	7.154	6.957	7.008	2,524,940	-0.10(-1.45%)
Jul 30, 2012	7.132	7.201	7.034	7.111	1,692,801	-0.05(-0.67%)
Jul 27, 2012	7.147	7.221	7.106	7.159	2,263,181	+0.04(+0.61%)
Jul 26, 2012	7.161	7.192	7.073	7.115	953,078	+0.04(+0.62%)
Jul 25, 2012	7.072	7.206	7.058	7.072	1,031,283	-0.02(-0.35%)
Jul 24, 2012	7.195	7.257	7.041	7.097	922,287	-0.10(-1.32%)
Jul 23, 2012	7.218	7.242	7.101	7.192	1,315,818	-0.19(-2.59%)
Jul 20, 2012	7.452	7.483	7.355	7.383	1,724,984	-0.16(-2.07%)
Jul 19, 2012	7.449	7.623	7.449	7.539	1,512,554	+0.13(+1.77%)
Jul 18, 2012	7.293	7.480	7.248	7.408	1,103,375	+0.11(+1.56%)
Jul 17, 2012	7.389	7.441	7.242	7.294	785,552	-0.09(-1.16%)
Jul 16, 2012	7.357	7.446	7.193	7.380	1,296,759	+0.00(+0.02%)
Jul 13, 2012	7.363	7.413	7.329	7.379	727,432	+0.02(+0.28%)
Jul 12, 2012	7.333	7.431	7.330	7.358	2,097,344	-0.01(-0.15%)
Jul 11, 2012	7.375	7.484	7.304	7.369	2,322,270	-0.05(-0.63%)
Jul 10, 2012	7.523	7.528	7.315	7.416	2,987,557	-0.09(-1.20%)
Jul 09, 2012	7.626	7.626	7.477	7.506	2,143,745	-0.09(-1.21%)
Jul 06, 2012	7.916	7.989	7.459	7.598	4,434,294	-0.51(-6.32%)
Jul 05, 2012	8.286	8.286	8.079	8.110	2,051,277	+0.01(+0.12%)
Jul 03, 2012	7.911	8.121	7.868	8.101	1,281,746	+0.18(+2.32%)
Jul 02, 2012	7.793	7.935	7.793	7.917	1,746,329	+0.15(+1.88%)
Jun 29, 2012	7.665	7.810	7.665	7.771	1,733,133	+0.22(+2.89%)
Jun 28, 2012	7.562	7.639	7.469	7.553	2,775,769	-0.08(-1.06%)
Jun 27, 2012	7.435	7.670	7.435	7.634	1,663,828	+0.19(+2.62%)
Jun 26, 2012	7.355	7.483	7.337	7.439	2,390,535	+0.07(+0.99%)
Jun 25, 2012	7.483	7.505	7.302	7.366	2,486,733	-0.19(-2.49%)
Jun 22, 2012	7.446	7.589	7.439	7.555	2,078,696	+0.11(+1.49%)
Jun 21, 2012	7.673	7.673	7.417	7.444	2,501,502	-0.22(-2.83%)
Jun 20, 2012	7.729	7.797	7.556	7.660	1,914,465	-0.02(-0.20%)
Jun 19, 2012	7.569	7.841	7.569	7.676	4,152,211	+0.18(+2.35%)
Jun 18, 2012	7.343	7.555	7.321	7.500	1,403,970	+0.11(+1.50%)
Jun 15, 2012	7.245	7.424	7.221	7.389	2,425,589	+0.17(+2.33%)
Jun 14, 2012	7.237	7.271	7.181	7.221	3,057,832	-0.01(-0.15%)
Jun 13, 2012	7.252	7.285	7.201	7.232	3,219,200	-0.05(-0.64%)
Jun 12, 2012	7.196	7.295	7.050	7.279	4,077,127	+0.12(+1.70%)
Jun 11, 2012	7.330	7.380	7.147	7.157	1,803,890	-0.12(-1.58%)
Jun 08, 2012	7.379	7.421	7.229	7.273	2,971,055	-0.12(-1.68%)
Jun 07, 2012	7.612	7.657	7.386	7.397	1,759,467	-0.13(-1.72%)
Jun 06, 2012	7.428	7.562	7.397	7.526	1,833,466	+0.14(+1.94%)
Jun 05, 2012	7.299	7.425	7.262	7.383	2,182,144	+0.04(+0.53%)
Jun 04, 2012	7.304	7.428	7.238	7.344	2,705,321	+0.02(+0.32%)
Jun 01, 2012	7.433	7.477	7.243	7.321	3,404,429	-0.21(-2.77%)
May 31, 2012	7.520	7.569	7.382	7.530	3,569,721	+0.02(+0.33%)
May 30, 2012	7.514	7.534	7.449	7.505	2,460,213	-0.05(-0.68%)
May 29, 2012	7.710	7.712	7.533	7.556	1,721,954	-0.07(-0.90%)
May 25, 2012	7.579	7.685	7.564	7.625	1,461,107	+0.03(+0.37%)
May 24, 2012	7.692	7.735	7.534	7.597	1,450,460	-0.11(-1.47%)
May 23, 2012	7.551	7.718	7.461	7.710	2,277,886	+0.07(+0.90%)
May 22, 2012	7.710	7.757	7.593	7.642	1,909,745	-0.09(-1.13%)
May 21, 2012	7.486	7.776	7.410	7.729	2,146,037	+0.27(+3.63%)
May 18, 2012	7.681	7.713	7.394	7.458	5,168,944	-0.22(-2.84%)
May 17, 2012	7.699	7.710	7.559	7.676	4,477,297	+0.00(+0.02%)
May 16, 2012	7.731	7.813	7.609	7.674	3,922,945	-0.05(-0.63%)
May 15, 2012	7.857	7.861	7.620	7.723	4,674,188	-0.14(-1.78%)
May 14, 2012	7.762	7.924	7.743	7.863	4,074,475	+0.02(+0.30%)
May 11, 2012	7.942	7.997	7.825	7.840	2,891,424	-0.11(-1.35%)
May 10, 2012	7.899	7.969	7.822	7.947	6,227,338	+0.12(+1.53%)
May 09, 2012	7.864	7.882	7.710	7.827	5,007,480	-0.04(-0.55%)
May 08, 2012	7.701	7.924	7.678	7.871	4,900,816	+0.13(+1.69%)
May 07, 2012	7.860	7.891	7.684	7.740	6,941,119	-0.14(-1.80%)
May 04, 2012	7.875	7.928	7.810	7.882	5,544,392	-0.05(-0.67%)
May 03, 2012	8.082	8.123	7.808	7.935	11,885,382	-0.23(-2.84%)
May 02, 2012	7.942	8.311	7.864	8.167	15,470,527	-0.16(-1.87%)

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.