TTM Technologies (NQ: TTMI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	7.030	7.250	7.010	7.230	0	+0.22(+3.14%)
Apr 29, 2013	6.950	7.090	6.950	7.010	161,751	+0.07(+1.01%)
Apr 26, 2013	7.100	7.150	6.860	6.940	336,763	-0.21(-2.94%)
Apr 25, 2013	7.000	7.200	7.000	7.150	162,939	+0.19(+2.73%)
Apr 24, 2013	6.850	6.970	6.850	6.960	148,467	+0.11(+1.61%)
Apr 23, 2013	6.770	6.870	6.720	6.850	209,343	+0.12(+1.78%)
Apr 22, 2013	6.800	6.880	6.530	6.730	279,564	-0.08(-1.17%)
Apr 19, 2013	6.770	6.870	6.730	6.810	204,178	+0.04(+0.59%)
Apr 18, 2013	6.880	6.890	6.720	6.770	461,385	-0.08(-1.17%)
Apr 17, 2013	7.040	7.110	6.800	6.850	295,134	-0.27(-3.79%)
Apr 16, 2013	7.120	7.160	7.070	7.120	257,695	+0.06(+0.85%)
Apr 15, 2013	7.150	7.250	6.940	7.060	536,447	-0.16(-2.22%)
Apr 12, 2013	7.250	7.330	7.200	7.220	325,557	-0.09(-1.23%)
Apr 11, 2013	7.290	7.370	7.220	7.310	342,039	+0.03(+0.41%)
Apr 10, 2013	7.200	7.390	7.169	7.280	594,986	+0.08(+1.11%)
Apr 09, 2013	7.250	7.300	7.175	7.200	634,756	-0.07(-0.96%)
Apr 08, 2013	7.380	7.380	7.190	7.270	397,461	-0.10(-1.36%)
Apr 05, 2013	7.420	7.500	7.300	7.370	372,557	-0.17(-2.25%)
Apr 04, 2013	7.400	7.545	7.341	7.540	191,532	+0.12(+1.62%)
Apr 03, 2013	7.410	7.525	7.410	7.420	231,212	+0.00(+0.00%)
Apr 02, 2013	7.550	7.570	7.370	7.420	476,265	-0.10(-1.33%)
Apr 01, 2013	7.630	7.640	7.280	7.520	435,609	-0.08(-1.05%)
Mar 28, 2013	7.670	7.690	7.560	7.600	253,133	-0.05(-0.65%)
Mar 27, 2013	7.650	7.700	7.610	7.650	140,778	-0.05(-0.65%)
Mar 26, 2013	7.760	7.760	7.570	7.700	175,875	-0.04(-0.52%)
Mar 25, 2013	7.730	7.830	7.690	7.740	394,782	+0.02(+0.26%)
Mar 22, 2013	7.810	7.840	7.640	7.720	281,613	-0.08(-1.03%)
Mar 21, 2013	7.760	7.910	7.610	7.800	349,304	-0.05(-0.64%)
Mar 20, 2013	7.840	7.900	7.810	7.850	207,416	+0.08(+1.03%)
Mar 19, 2013	7.860	7.950	7.730	7.770	206,166	-0.09(-1.15%)
Mar 18, 2013	7.560	7.860	7.550	7.860	385,279	-0.05(-0.63%)
Mar 15, 2013	7.890	7.920	7.860	7.910	791,036	+0.04(+0.51%)
Mar 14, 2013	7.890	7.920	7.830	7.870	261,507	+0.02(+0.25%)
Mar 13, 2013	7.920	7.980	7.820	7.850	157,113	-0.06(-0.70%)
Mar 12, 2013	7.890	7.950	7.840	7.905	143,407	+0.02(+0.19%)
Mar 11, 2013	7.960	7.980	7.820	7.890	498,444	-0.11(-1.38%)
Mar 08, 2013	7.990	8.030	7.940	8.000	213,398	+0.08(+1.01%)
Mar 07, 2013	7.980	7.980	7.850	7.920	382,006	-0.08(-1.00%)
Mar 06, 2013	7.890	8.000	7.840	8.000	138,412	+0.11(+1.39%)
Mar 05, 2013	7.860	8.000	7.850	7.890	287,584	+0.06(+0.77%)
Mar 04, 2013	7.930	7.950	7.750	7.830	394,122	-0.14(-1.82%)
Mar 01, 2013	8.130	8.150	7.920	7.975	377,840	-0.22(-2.74%)
Feb 28, 2013	8.350	8.350	8.180	8.200	231,824	-0.10(-1.20%)
Feb 27, 2013	8.340	8.420	8.280	8.300	149,514	+0.00(+0.00%)
Feb 26, 2013	8.350	8.370	8.220	8.300	146,194	-0.01(-0.12%)
Feb 25, 2013	8.440	8.510	8.310	8.310	211,131	-0.10(-1.19%)
Feb 22, 2013	8.400	8.520	8.370	8.410	150,257	+0.05(+0.60%)
Feb 21, 2013	8.430	8.510	8.290	8.360	299,663	-0.10(-1.18%)
Feb 20, 2013	8.700	8.710	8.460	8.460	302,354	-0.22(-2.53%)
Feb 19, 2013	8.600	8.710	8.490	8.680	226,105	+0.07(+0.81%)
Feb 15, 2013	8.830	8.900	8.590	8.610	335,585	-0.18(-2.05%)
Feb 14, 2013	8.730	8.870	8.662	8.790	263,175	+0.05(+0.57%)
Feb 13, 2013	8.590	8.740	8.500	8.740	340,106	+0.14(+1.63%)
Feb 12, 2013	8.630	8.650	8.520	8.600	245,888	-0.01(-0.12%)
Feb 11, 2013	8.640	8.650	8.524	8.610	284,124	-0.06(-0.69%)
Feb 08, 2013	8.500	8.735	8.500	8.670	881,029	+0.21(+2.48%)
Feb 07, 2013	8.430	8.510	8.320	8.460	516,239	+0.03(+0.36%)
Feb 06, 2013	7.770	8.440	7.770	8.430	1,588,305	+0.48(+6.04%)
Feb 04, 2013	7.820	8.120	7.820	7.950	649,014	+0.01(+0.13%)
Feb 01, 2013	8.000	8.070	7.920	7.940	528,182	-0.03(-0.38%)
Jan 31, 2013	7.870	7.990	7.850	7.970	332,947	+0.11(+1.40%)
Jan 30, 2013	7.980	8.000	7.850	7.860	379,184	-0.13(-1.63%)
Jan 29, 2013	8.120	8.120	7.960	7.990	293,387	-0.11(-1.36%)
Jan 28, 2013	8.090	8.199	8.062	8.100	304,359	+0.00(+0.00%)
Jan 25, 2013	8.190	8.200	8.040	8.100	194,419	-0.05(-0.61%)
Jan 24, 2013	8.010	8.220	8.000	8.150	647,898	+0.10(+1.24%)
Jan 23, 2013	7.980	8.060	7.920	8.050	1,083,016	+0.05(+0.63%)
Jan 22, 2013	8.000	8.000	7.838	8.000	1,387,551	+0.02(+0.25%)
Jan 18, 2013	8.070	8.130	7.960	7.980	686,269	-0.10(-1.24%)
Jan 17, 2013	7.980	8.120	7.820	8.080	1,220,465	+0.19(+2.41%)
Jan 16, 2013	7.870	8.015	7.460	7.890	3,402,047	+0.47(+6.33%)
Jan 15, 2013	8.420	8.640	7.370	7.420	3,533,064	-1.73(-18.91%)
Jan 14, 2013	9.170	9.190	9.100	9.150	145,231	-0.07(-0.76%)
Jan 11, 2013	9.230	9.340	9.190	9.220	233,067	+0.00(+0.00%)
Jan 10, 2013	9.290	9.300	9.190	9.220	200,320	+0.06(+0.66%)
Jan 09, 2013	9.060	9.180	9.020	9.160	314,300	+0.10(+1.10%)
Jan 08, 2013	9.220	9.320	9.020	9.060	494,080	-0.23(-2.48%)
Jan 07, 2013	9.410	9.470	9.260	9.290	231,964	-0.20(-2.11%)
Jan 04, 2013	9.490	9.540	9.392	9.490	209,536	+0.06(+0.64%)
Jan 03, 2013	9.470	9.540	9.380	9.430	284,261	-0.03(-0.32%)
Jan 02, 2013	9.420	9.560	9.190	9.460	541,046	+0.27(+2.94%)
Dec 31, 2012	8.970	9.200	8.925	9.190	204,614	+0.18(+2.00%)
Dec 28, 2012	9.160	9.200	9.000	9.010	166,873	-0.22(-2.38%)
Dec 27, 2012	9.180	9.280	9.050	9.230	225,503	+0.05(+0.54%)
Dec 26, 2012	9.110	9.290	8.995	9.180	300,243	+0.09(+0.99%)
Dec 24, 2012	8.990	9.190	8.900	9.090	323,992	+0.08(+0.89%)
Dec 21, 2012	9.230	9.230	8.990	9.010	1,136,492	-0.34(-3.64%)
Dec 20, 2012	9.320	9.530	9.280	9.350	478,240	+0.05(+0.54%)
Dec 19, 2012	9.290	9.450	9.250	9.300	682,959	+0.00(+0.00%)
Dec 18, 2012	9.130	9.370	9.130	9.300	426,325	+0.17(+1.86%)
Dec 17, 2012	9.120	9.170	9.050	9.130	254,079	+0.06(+0.66%)
Dec 14, 2012	9.020	9.160	8.968	9.070	181,423	-0.03(-0.33%)
Dec 13, 2012	9.240	9.260	8.870	9.100	153,039	-0.15(-1.62%)
Dec 12, 2012	9.430	9.455	9.110	9.250	233,966	-0.15(-1.60%)
Dec 11, 2012	9.250	9.470	9.130	9.400	439,806	+0.20(+2.17%)
Dec 10, 2012	9.080	9.200	8.990	9.200	152,775	+0.12(+1.32%)
Dec 07, 2012	9.110	9.149	9.020	9.080	97,540	+0.00(+0.00%)
Dec 06, 2012	8.960	9.080	8.880	9.080	161,766	+0.12(+1.34%)
Dec 05, 2012	9.080	9.100	8.940	8.960	175,460	-0.07(-0.78%)
Dec 04, 2012	9.010	9.070	8.750	9.030	236,136	+0.01(+0.11%)
Nov 30, 2012	8.940	9.040	8.910	9.020	232,701	+0.12(+1.35%)
Nov 29, 2012	8.790	8.900	8.690	8.900	188,273	+0.19(+2.18%)
Nov 28, 2012	8.480	8.750	8.370	8.710	380,002	+0.21(+2.45%)
Nov 27, 2012	8.780	8.920	8.500	8.502	472,163	-0.24(-2.78%)
Nov 26, 2012	8.830	8.970	8.700	8.745	262,040	-0.15(-1.63%)
Nov 23, 2012	8.800	8.920	8.750	8.890	89,403	+0.15(+1.72%)
Nov 21, 2012	8.790	8.830	8.600	8.740	323,205	-0.01(-0.11%)
Nov 20, 2012	8.630	8.820	8.500	8.750	292,017	+0.07(+0.81%)
Nov 19, 2012	8.560	8.780	8.560	8.680	433,301	+0.21(+2.48%)
Nov 16, 2012	8.660	8.660	8.300	8.470	535,522	-0.21(-2.42%)
Nov 15, 2012	8.810	8.900	8.650	8.680	466,349	-0.15(-1.70%)
Nov 14, 2012	8.860	8.950	8.810	8.830	440,897	-0.01(-0.11%)
Nov 13, 2012	8.950	9.070	8.840	8.840	274,034	-0.22(-2.43%)
Nov 12, 2012	9.100	9.160	8.960	9.060	125,658	-0.01(-0.11%)
Nov 09, 2012	8.770	9.200	8.730	9.070	222,497	+0.22(+2.49%)
Nov 08, 2012	8.940	9.100	8.820	8.850	625,768	-0.33(-3.59%)
Nov 07, 2012	9.130	9.280	9.020	9.180	286,044	-0.11(-1.19%)
Nov 06, 2012	9.330	9.440	9.250	9.291	250,805	+0.01(+0.12%)
Nov 05, 2012	8.900	9.400	8.870	9.280	389,556	+0.38(+4.27%)
Nov 02, 2012	9.300	9.300	8.750	8.900	653,767	-0.40(-4.30%)
Nov 01, 2012	9.040	9.370	8.822	9.300	266,514	+0.30(+3.33%)
Oct 31, 2012	8.900	9.060	8.900	9.000	318,069	+0.10(+1.12%)
Oct 26, 2012	8.880	8.900	8.900	8.900	237,200	-0.16(-1.77%)
Oct 25, 2012	9.130	9.170	9.040	9.060	132,087	+0.03(+0.33%)
Oct 24, 2012	9.090	9.090	8.950	9.030	187,213	+0.02(+0.22%)
Oct 23, 2012	9.000	9.090	8.980	9.010	175,859	-0.27(-2.91%)
Oct 19, 2012	9.380	9.450	9.180	9.280	452,493	-0.12(-1.28%)
Oct 18, 2012	9.350	9.500	9.320	9.400	335,471	+0.06(+0.65%)
Oct 17, 2012	9.060	9.340	9.010	9.339	312,414	+0.28(+3.08%)
Oct 16, 2012	8.980	9.080	8.944	9.060	194,573	+0.16(+1.80%)
Oct 15, 2012	8.910	8.920	8.790	8.900	261,956	+0.04(+0.45%)
Oct 12, 2012	8.990	9.000	8.850	8.860	178,681	-0.15(-1.66%)
Oct 11, 2012	9.050	9.168	8.910	9.010	231,110	+0.07(+0.78%)
Oct 10, 2012	9.000	9.070	8.890	8.940	283,092	-0.05(-0.56%)
Oct 09, 2012	9.140	9.150	8.940	8.990	201,272	-0.15(-1.64%)
Oct 08, 2012	9.130	9.250	9.110	9.140	140,412	-0.02(-0.22%)
Oct 05, 2012	9.160	9.255	9.140	9.160	237,866	+0.02(+0.22%)
Oct 04, 2012	9.250	9.250	8.980	9.140	562,491	-0.03(-0.33%)
Oct 03, 2012	9.400	9.468	9.170	9.170	242,041	-0.23(-2.45%)
Oct 02, 2012	9.420	9.680	9.310	9.400	409,798	+0.00(+0.00%)
Oct 01, 2012	9.490	9.580	9.370	9.400	266,742	-0.02(-0.21%)
Sep 28, 2012	9.650	9.670	9.420	9.420	220,973	-0.29(-2.99%)
Sep 27, 2012	9.550	9.750	9.433	9.710	184,090	+0.16(+1.68%)
Sep 26, 2012	9.600	9.740	9.410	9.550	310,985	-0.06(-0.68%)
Sep 25, 2012	10.13	10.23	9.590	9.615	388,362	-0.46(-4.52%)
Sep 24, 2012	10.13	10.22	10.01	10.07	332,513	-0.08(-0.79%)
Sep 21, 2012	10.46	10.51	10.14	10.15	725,363	-0.14(-1.36%)
Sep 20, 2012	10.42	10.53	10.24	10.29	158,819	-0.19(-1.81%)
Sep 19, 2012	10.50	10.64	10.39	10.48	244,628	-0.02(-0.19%)
Sep 18, 2012	10.68	10.68	10.43	10.50	689,847	-0.20(-1.87%)
Sep 17, 2012	10.85	10.85	10.52	10.70	219,740	-0.17(-1.56%)
Sep 14, 2012	10.78	10.96	10.76	10.87	345,946	+0.18(+1.68%)
Sep 13, 2012	10.65	10.96	10.54	10.69	334,863	+0.11(+1.04%)
Sep 12, 2012	10.53	10.62	10.46	10.58	251,301	+0.05(+0.47%)
Sep 11, 2012	10.61	10.77	10.47	10.53	455,807	-0.04(-0.38%)
Sep 10, 2012	10.92	10.96	10.57	10.57	346,240	-0.39(-3.56%)
Sep 07, 2012	10.89	10.99	10.84	10.96	243,577	+0.17(+1.53%)
Sep 06, 2012	10.66	10.87	10.66	10.79	607,231	+0.20(+1.84%)
Sep 05, 2012	10.78	10.78	10.53	10.60	233,697	-0.11(-1.03%)
Sep 04, 2012	10.61	10.76	10.40	10.71	224,363	+0.11(+1.04%)
Aug 31, 2012	10.77	10.78	10.57	10.60	232,949	-0.05(-0.47%)
Aug 30, 2012	10.63	10.69	10.49	10.65	230,461	-0.03(-0.28%)
Aug 29, 2012	10.67	10.72	10.46	10.68	339,348	+0.09(+0.85%)
Aug 27, 2012	10.68	10.81	10.50	10.59	261,215	-0.05(-0.47%)
Aug 24, 2012	10.49	10.85	10.41	10.64	507,184	+0.14(+1.33%)
Aug 23, 2012	10.16	10.51	10.09	10.50	709,813	+0.30(+2.94%)
Aug 22, 2012	10.00	10.22	9.870	10.20	397,889	+0.14(+1.39%)
Aug 21, 2012	9.890	10.11	9.830	10.06	346,664	+0.22(+2.24%)
Aug 20, 2012	9.740	9.880	9.670	9.840	166,370	+0.09(+0.92%)
Aug 17, 2012	9.500	9.850	9.480	9.750	409,507	+0.31(+3.28%)
Aug 16, 2012	9.310	9.460	9.110	9.440	776,203	+0.12(+1.29%)
Aug 15, 2012	9.080	9.340	9.080	9.320	221,600	+0.24(+2.64%)
Aug 14, 2012	9.260	9.280	9.030	9.080	344,335	-0.14(-1.52%)
Aug 13, 2012	9.390	9.399	9.140	9.220	299,448	-0.18(-1.91%)
Aug 10, 2012	9.320	9.430	9.270	9.400	216,532	+0.06(+0.64%)
Aug 09, 2012	9.350	9.520	9.300	9.340	403,315	+0.00(+0.00%)
Aug 08, 2012	9.050	9.350	9.050	9.340	263,672	+0.25(+2.75%)
Aug 07, 2012	9.140	9.420	8.980	9.090	687,883	+0.02(+0.22%)
Aug 06, 2012	9.440	9.670	9.010	9.070	713,820	-0.33(-3.51%)
Aug 03, 2012	9.170	9.460	9.020	9.400	496,904	+0.42(+4.68%)
Aug 02, 2012	9.010	9.040	8.880	8.980	675,295	-0.18(-1.97%)
Aug 01, 2012	8.760	9.680	8.750	9.160	1,505,689	-1.78(-16.27%)
Jul 31, 2012	10.56	11.01	10.52	10.94	537,295	+0.30(+2.82%)
Jul 30, 2012	10.64	10.82	10.59	10.64	231,839	-0.03(-0.28%)
Jul 27, 2012	10.34	10.71	10.18	10.67	311,399	+0.38(+3.69%)
Jul 26, 2012	10.34	10.35	10.18	10.29	281,932	+0.15(+1.48%)
Jul 25, 2012	10.15	10.23	9.960	10.14	454,937	+0.10(+1.00%)
Jul 24, 2012	10.10	10.11	10.00	10.04	306,045	-0.07(-0.69%)
Jul 23, 2012	10.01	10.15	9.840	10.11	360,379	-0.16(-1.56%)
Jul 20, 2012	10.07	10.32	9.926	10.27	408,997	+0.12(+1.18%)
Jul 19, 2012	9.810	10.20	9.790	10.15	306,318	+0.40(+4.10%)
Jul 18, 2012	9.320	9.760	9.320	9.750	342,409	+0.39(+4.17%)
Jul 17, 2012	9.360	9.470	9.220	9.360	208,272	+0.03(+0.32%)
Jul 16, 2012	9.310	9.370	9.200	9.330	165,619	-0.02(-0.21%)
Jul 13, 2012	9.140	9.400	9.111	9.350	248,997	+0.23(+2.52%)
Jul 12, 2012	9.120	9.190	8.930	9.120	161,916	-0.12(-1.30%)
Jul 11, 2012	9.260	9.365	9.180	9.240	223,775	+0.00(+0.00%)
Jul 10, 2012	9.470	9.530	9.170	9.240	196,945	-0.16(-1.70%)
Jul 09, 2012	9.350	9.400	9.251	9.400	239,383	-0.01(-0.11%)
Jul 06, 2012	9.490	9.550	9.310	9.410	218,728	-0.21(-2.18%)
Jul 05, 2012	9.660	9.680	9.560	9.620	167,987	-0.10(-1.03%)
Jul 03, 2012	9.410	9.720	9.350	9.720	125,089	+0.33(+3.51%)
Jul 02, 2012	9.430	9.430	9.180	9.390	241,126	+0.01(+0.05%)
Jun 29, 2012	9.080	9.410	9.060	9.385	392,392	+0.50(+5.69%)
Jun 28, 2012	8.840	9.080	8.730	8.880	279,808	-0.03(-0.39%)
Jun 27, 2012	8.680	9.000	8.680	8.915	277,657	+0.19(+2.24%)
Jun 26, 2012	8.660	8.770	8.560	8.720	406,351	+0.05(+0.58%)
Jun 25, 2012	8.690	8.920	8.550	8.670	431,531	-0.24(-2.69%)
Jun 22, 2012	8.750	8.930	8.700	8.910	949,267	+0.24(+2.77%)
Jun 21, 2012	9.220	9.220	8.650	8.670	320,406	-0.55(-5.97%)
Jun 20, 2012	9.000	9.250	8.940	9.220	243,095	+0.21(+2.33%)
Jun 19, 2012	8.750	9.050	8.730	9.010	215,022	+0.27(+3.09%)
Jun 18, 2012	8.750	8.830	8.660	8.740	277,607	-0.09(-1.02%)
Jun 15, 2012	8.840	9.080	8.770	8.830	382,276	+0.01(+0.11%)
Jun 14, 2012	8.750	8.860	8.680	8.820	208,392	+0.05(+0.57%)
Jun 13, 2012	8.950	8.980	8.740	8.770	300,199	-0.23(-2.56%)
Jun 12, 2012	8.930	9.010	8.840	9.000	326,677	+0.10(+1.12%)
Jun 11, 2012	9.340	9.400	8.895	8.900	228,273	-0.36(-3.89%)
Jun 08, 2012	9.200	9.300	9.080	9.260	267,678	+0.00(+0.00%)
Jun 07, 2012	9.530	9.550	9.240	9.260	232,483	-0.08(-0.86%)
Jun 06, 2012	9.270	9.450	9.220	9.340	254,197	+0.16(+1.74%)
Jun 05, 2012	8.770	9.190	8.750	9.180	207,286	+0.34(+3.85%)
Jun 04, 2012	8.970	9.060	8.790	8.840	306,313	-0.10(-1.12%)
Jun 01, 2012	9.040	9.130	8.925	8.940	284,187	-0.30(-3.25%)
May 31, 2012	9.260	9.359	9.130	9.240	389,668	+0.01(+0.11%)
May 30, 2012	9.390	9.400	9.220	9.230	194,931	-0.29(-3.05%)
May 29, 2012	9.470	9.650	9.420	9.520	225,382	+0.13(+1.38%)
May 25, 2012	9.400	9.500	9.310	9.390	175,206	-0.01(-0.11%)
May 24, 2012	9.650	9.650	9.360	9.400	286,815	-0.22(-2.29%)
May 23, 2012	9.480	9.640	9.450	9.620	324,679	+0.02(+0.21%)
May 22, 2012	9.730	9.800	9.520	9.600	356,287	-0.14(-1.44%)
May 21, 2012	9.650	9.840	9.580	9.740	270,295	+0.09(+0.93%)
May 18, 2012	9.670	9.830	9.650	9.650	565,814	-0.03(-0.31%)
May 17, 2012	9.900	9.970	9.650	9.680	367,084	-0.19(-1.93%)
May 16, 2012	9.860	9.990	9.810	9.870	544,028	+0.05(+0.51%)
May 15, 2012	9.660	9.910	9.610	9.820	396,544	+0.16(+1.66%)
May 14, 2012	9.700	9.760	9.600	9.660	384,709	-0.18(-1.83%)
May 11, 2012	9.780	9.990	9.750	9.840	358,858	-0.06(-0.61%)
May 10, 2012	9.930	10.00	9.860	9.900	352,453	+0.02(+0.20%)
May 09, 2012	9.880	10.00	9.810	9.880	227,000	-0.16(-1.59%)
May 08, 2012	9.900	10.17	9.900	10.04	488,939	+0.03(+0.30%)
May 07, 2012	9.920	10.08	9.850	10.01	404,298	+0.02(+0.20%)
May 04, 2012	10.10	10.14	9.920	9.990	533,455	-0.19(-1.87%)
May 03, 2012	10.20	10.26	9.960	10.18	713,999	+0.17(+1.70%)
May 02, 2012	9.420	10.01	9.370	10.01	896,695	-0.34(-3.29%)