Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	61.42	62.22	61.05	61.95	330,647	+0.45(+0.73%)
Sep 29, 2014	61.79	62.25	61.00	61.50	549,237	+0.00(+0.00%)
Sep 26, 2014	60.18	61.75	60.17	61.50	160,952	+0.65(+1.07%)
Sep 25, 2014	62.02	62.02	60.67	60.85	188,085	-0.83(-1.35%)
Sep 24, 2014	61.88	62.05	61.48	61.68	243,936	-0.09(-0.15%)
Sep 23, 2014	61.78	62.11	61.41	61.77	364,973	-0.40(-0.64%)
Sep 22, 2014	61.61	62.40	61.33	62.17	223,762	+0.61(+0.99%)
Sep 19, 2014	63.15	63.45	61.57	61.56	259,785	-1.59(-2.52%)
Sep 18, 2014	63.54	63.85	63.01	63.15	97,613	-0.15(-0.24%)
Sep 17, 2014	63.44	64.27	63.22	63.30	206,119	-0.66(-1.03%)
Sep 16, 2014	63.36	64.03	63.00	63.96	235,928	+0.24(+0.38%)
Sep 15, 2014	64.72	64.72	63.50	63.72	228,334	-0.35(-0.55%)
Sep 12, 2014	63.46	64.25	62.75	64.07	167,153	+0.86(+1.36%)
Sep 11, 2014	62.15	63.25	62.09	63.21	330,933	+0.79(+1.27%)
Sep 10, 2014	62.49	63.23	62.38	62.42	139,634	-0.04(-0.06%)
Sep 09, 2014	62.64	62.82	62.13	62.46	193,706	-0.11(-0.18%)
Sep 08, 2014	62.44	62.75	62.25	62.57	171,291	+0.49(+0.79%)
Sep 05, 2014	62.49	62.49	61.45	62.08	218,120	-0.30(-0.48%)
Sep 04, 2014	63.16	63.17	62.16	62.38	124,473	-0.46(-0.73%)
Sep 03, 2014	62.51	63.06	61.75	62.84	202,101	+1.21(+1.96%)
Sep 02, 2014	61.50	61.98	61.21	61.63	217,354	+0.55(+0.90%)
Aug 29, 2014		61.08	61.08	61.08	0	-0.17(-0.28%)
Aug 28, 2014	61.64	61.64	60.70	61.25	274,052	-0.43(-0.70%)
Aug 27, 2014	61.31	62.14	61.00	61.68	264,039	+0.20(+0.33%)
Aug 26, 2014	61.29	61.60	60.73	61.48	183,530	+0.07(+0.11%)
Aug 25, 2014	62.19	62.40	61.33	61.41	133,307	-0.63(-1.02%)
Aug 22, 2014	60.90	62.36	60.90	62.04	181,951	+1.09(+1.79%)
Aug 21, 2014	60.48	61.06	60.46	60.95	71,033	+0.13(+0.21%)
Aug 20, 2014	60.50	61.00	60.10	60.82	134,712	+0.14(+0.23%)
Aug 19, 2014	60.87	61.15	60.51	60.68	144,562	-0.16(-0.26%)
Aug 18, 2014	60.45	61.20	60.25	60.84	170,357	+0.80(+1.33%)
Aug 15, 2014	61.49	61.49	59.72	60.04	192,681	-1.45(-2.36%)
Aug 14, 2014	61.67	61.67	61.16	61.49	184,567	+0.37(+0.61%)
Aug 13, 2014	60.68	61.44	60.29	61.12	167,290	+0.72(+1.19%)
Aug 12, 2014	60.64	60.80	59.93	60.40	319,311	-0.12(-0.20%)
Aug 11, 2014	59.90	60.80	59.67	60.52	334,751	+0.78(+1.31%)
Aug 08, 2014	59.98	60.08	59.34	59.74	137,428	-0.01(-0.02%)
Aug 07, 2014	60.27	60.48	58.97	59.75	306,095	-0.25(-0.42%)
Aug 06, 2014	59.82	60.31	59.53	60.00	642,677	+0.51(+0.86%)
Aug 05, 2014	60.00	60.34	59.34	59.49	355,581	-0.63(-1.05%)
Aug 01, 2014		60.12	60.12	60.12	0	-0.52(-0.86%)
Jul 31, 2014	57.90	61.91	57.90	60.64	1,262,634	+7.67(+14.48%)
Jul 30, 2014	51.26	52.97	51.26	52.97	313,951	+1.41(+2.73%)
Jul 29, 2014	51.32	51.81	51.20	51.56	254,003	+0.08(+0.16%)
Jul 28, 2014	51.35	51.68	51.32	51.48	70,117	+0.21(+0.41%)
Jul 25, 2014	51.18	51.39	50.82	51.27	87,225	+0.07(+0.14%)
Jul 24, 2014	51.12	51.33	51.06	51.20	103,325	+0.04(+0.08%)
Jul 23, 2014	51.39	51.44	51.03	51.16	93,527	-0.25(-0.49%)
Jul 22, 2014	51.55	52.00	51.33	51.41	149,334	+0.13(+0.25%)
Jul 21, 2014	51.47	51.47	51.04	51.28	90,014	+0.06(+0.12%)
Jul 18, 2014	50.89	51.35	50.61	51.22	131,924	+0.36(+0.71%)
Jul 17, 2014	50.78	51.21	50.66	50.86	243,463	-0.14(-0.27%)
Jul 16, 2014	50.43	51.00	50.41	51.00	675,489	+0.41(+0.81%)
Jul 15, 2014	50.31	50.69	50.31	50.59	324,248	-0.08(-0.16%)
Jul 14, 2014	50.60	50.71	50.32	50.67	552,050	-0.03(-0.06%)
Jul 11, 2014	50.51	50.90	50.31	50.70	328,463	-0.47(-0.92%)
Jul 10, 2014	51.44	51.71	50.72	51.17	336,052	-0.43(-0.83%)
Jul 09, 2014	51.39	52.09	51.11	51.60	232,143	+0.42(+0.82%)
Jul 08, 2014	51.03	51.25	50.10	51.18	206,830	-0.01(-0.02%)
Jul 07, 2014	51.28	51.47	50.76	51.19	147,836	-0.09(-0.18%)
Jul 04, 2014	51.99	51.99	51.25	51.28	24,436	-0.25(-0.49%)
Jul 03, 2014	52.31	52.52	51.36	51.53	63,145	-0.53(-1.02%)
Jul 02, 2014	51.68	52.61	51.65	52.06	213,899	+0.86(+1.68%)
Jun 30, 2014		51.20	51.20	51.20	0	+0.14(+0.27%)
Jun 27, 2014	50.91	51.06	50.51	51.06	114,068	+0.29(+0.57%)
Jun 26, 2014	50.16	50.77	50.00	50.77	206,749	+0.61(+1.22%)
Jun 25, 2014	50.99	50.99	49.91	50.16	421,430	-0.76(-1.49%)
Jun 24, 2014	51.57	51.70	50.83	50.92	249,227	-0.35(-0.68%)
Jun 23, 2014	51.02	51.42	50.87	51.27	244,674	+0.38(+0.75%)
Jun 20, 2014	52.43	52.43	50.75	50.89	386,708	-1.28(-2.45%)
Jun 19, 2014	52.31	52.70	51.79	52.17	159,580	-0.19(-0.36%)
Jun 18, 2014	52.67	52.92	52.18	52.36	143,173	-0.30(-0.57%)
Jun 17, 2014	53.09	53.22	52.63	52.66	195,085	-0.34(-0.64%)
Jun 16, 2014	52.12	53.57	52.03	53.00	240,127	+0.97(+1.86%)
Jun 13, 2014	51.64	52.05	51.58	52.03	103,343	+0.19(+0.37%)
Jun 12, 2014	52.08	52.08	51.58	51.84	320,951	-0.36(-0.69%)
Jun 11, 2014	51.91	52.28	51.70	52.20	268,158	+0.40(+0.77%)
Jun 10, 2014	52.36	52.55	51.76	51.80	122,530	-0.30(-0.58%)
Jun 06, 2014	51.76	52.38	51.76	52.10	109,215	+0.46(+0.89%)
Jun 05, 2014	52.02	52.02	51.46	51.64	162,927	+0.13(+0.25%)
Jun 04, 2014	50.89	51.95	50.37	51.51	253,621	+1.16(+2.30%)
Jun 03, 2014	50.20	50.66	50.01	50.35	456,845	+0.15(+0.30%)
Jun 02, 2014	50.48	50.68	49.93	50.20	605,296	-0.39(-0.77%)
May 30, 2014	50.69	50.89	50.14	50.59	365,407	-0.05(-0.10%)
May 29, 2014	50.33	50.78	50.33	50.64	119,056	+0.06(+0.12%)
May 28, 2014	51.63	51.77	50.43	50.58	224,085	-1.14(-2.20%)
May 27, 2014	51.94	52.25	51.60	51.72	126,134	-0.31(-0.60%)
May 26, 2014	51.51	52.05	51.51	52.03	20,605	+0.07(+0.13%)
May 23, 2014	51.55	52.02	51.30	51.96	42,806	+0.41(+0.80%)
May 22, 2014	52.00	52.00	51.29	51.55	67,060	-0.17(-0.33%)
May 21, 2014	52.10	52.18	51.59	51.72	159,285	-0.39(-0.75%)
May 20, 2014	51.70	52.30	51.25	52.11	205,033	+0.35(+0.68%)
May 16, 2014	51.76	51.76	51.76	51.76	0	+0.35(+0.68%)
May 15, 2014	51.27	51.45	50.39	51.41	151,312	+0.34(+0.67%)
May 14, 2014	52.23	52.23	50.95	51.07	227,853	-0.93(-1.79%)
May 13, 2014	52.35	52.36	51.75	52.00	324,440	-0.19(-0.36%)
May 12, 2014	51.24	52.32	51.24	52.19	110,390	+0.93(+1.81%)
May 09, 2014	51.08	51.58	50.35	51.26	206,468	-0.03(-0.06%)
May 08, 2014	52.58	52.95	51.08	51.29	220,932	-1.31(-2.49%)
May 07, 2014	53.54	53.71	52.19	52.60	177,638	-1.11(-2.07%)
May 06, 2014	54.29	54.29	53.40	53.71	475,500	-0.55(-1.01%)
May 05, 2014	54.41	54.69	54.01	54.26	155,494	-0.40(-0.73%)
May 02, 2014	54.69	54.69	54.05	54.66	118,486	+0.25(+0.46%)
May 01, 2014	54.05	54.77	53.82	54.41	144,166	+0.36(+0.67%)
Apr 30, 2014	53.97	54.68	53.70	54.05	324,926	+0.15(+0.28%)
Apr 29, 2014	53.95	54.24	53.50	53.90	256,227	-0.03(-0.06%)
Apr 28, 2014	54.07	54.31	53.44	53.93	382,552	-0.18(-0.33%)
Apr 25, 2014	51.90	55.16	51.20	54.11	808,850	+3.30(+6.49%)
Apr 24, 2014	51.19	51.40	50.42	50.81	243,350	+0.00(+0.00%)
Apr 23, 2014	50.89	51.30	50.21	50.81	477,304	+0.45(+0.89%)
Apr 22, 2014	51.26	51.33	50.17	50.36	256,238	-1.08(-2.10%)
Apr 21, 2014	51.75	51.75	50.81	51.44	114,644	-0.16(-0.31%)
Apr 17, 2014		51.60	51.60	51.60	0	+0.21(+0.41%)
Apr 16, 2014	50.16	51.72	50.05	51.39	282,919	+1.41(+2.82%)
Apr 15, 2014	50.14	50.60	49.36	49.98	263,010	-0.23(-0.46%)
Apr 14, 2014	49.94	50.50	49.23	50.21	281,479	+0.46(+0.92%)
Apr 11, 2014	49.71	50.71	49.42	49.75	333,083	-0.35(-0.70%)
Apr 10, 2014	51.24	51.24	49.56	50.10	439,194	-1.00(-1.96%)
Apr 09, 2014	50.15	51.33	50.15	51.10	421,025	+0.97(+1.93%)
Apr 08, 2014	50.12	50.71	49.92	50.13	181,128	-0.10(-0.20%)
Apr 07, 2014	50.03	50.80	49.70	50.23	255,313	-0.53(-1.04%)
Apr 04, 2014	50.92	51.38	50.02	50.76	393,268	-0.18(-0.35%)
Apr 03, 2014	51.99	52.20	50.92	50.94	424,264	-0.94(-1.81%)
Apr 02, 2014	52.02	52.42	51.20	51.88	304,296	-0.04(-0.08%)
Apr 01, 2014	52.58	52.72	51.55	51.92	0	-0.90(-1.70%)
Mar 31, 2014	51.42	52.93	51.42	52.82	415,512	+1.34(+2.60%)
Mar 28, 2014	51.69	52.56	51.47	51.48	180,427	-0.33(-0.64%)
Mar 27, 2014	52.58	52.58	51.54	51.81	321,836	-0.88(-1.67%)
Mar 26, 2014	53.31	53.99	52.54	52.69	259,626	-0.61(-1.14%)
Mar 25, 2014	53.60	53.72	53.01	53.30	253,492	-0.22(-0.41%)
Mar 24, 2014	54.05	54.18	53.22	53.52	157,864	-0.67(-1.24%)
Mar 21, 2014	55.06	55.06	53.84	54.19	333,694	-0.46(-0.84%)
Mar 20, 2014	54.84	54.85	53.90	54.65	120,440	-0.15(-0.27%)
Mar 19, 2014	54.97	55.33	54.21	54.80	156,693	-0.18(-0.33%)
Mar 18, 2014	54.14	55.27	54.02	54.98	270,265	+1.13(+2.10%)
Mar 17, 2014	53.30	54.34	53.30	53.85	190,047	+0.54(+1.01%)
Mar 14, 2014	53.47	54.10	53.22	53.31	243,735	-0.26(-0.49%)
Mar 13, 2014	54.98	55.33	53.17	53.57	201,441	-1.37(-2.49%)
Mar 12, 2014	55.20	55.24	54.52	54.94	195,970	-0.35(-0.63%)
Mar 11, 2014	55.30	55.50	55.00	55.29	137,555	+0.08(+0.14%)
Mar 10, 2014	55.75	55.75	54.94	55.21	142,678	-0.55(-0.99%)
Mar 07, 2014	56.00	56.18	55.41	55.76	276,088	+0.60(+1.09%)
Mar 06, 2014	56.08	56.08	55.16	55.16	239,224	-0.82(-1.46%)
Mar 05, 2014	56.66	56.67	55.66	55.98	156,633	-0.41(-0.73%)
Mar 04, 2014	56.75	57.27	56.11	56.39	345,949	+0.52(+0.93%)
Mar 03, 2014	55.00	56.17	55.00	55.87	367,069	-0.59(-1.04%)
Feb 28, 2014	56.60	56.71	56.12	56.46	201,967	-0.14(-0.25%)
Feb 27, 2014	56.32	56.98	56.16	56.60	156,099	+0.55(+0.98%)
Feb 26, 2014	55.70	56.50	55.50	56.05	258,425	+0.28(+0.50%)
Feb 25, 2014	57.10	57.10	55.50	55.77	244,806	-1.20(-2.11%)
Feb 24, 2014	57.85	57.90	56.70	56.97	313,793	-0.63(-1.09%)
Feb 21, 2014	57.08	58.03	56.83	57.60	407,449	+0.95(+1.68%)
Feb 20, 2014	56.54	56.77	56.09	56.65	251,375	+0.38(+0.68%)
Feb 19, 2014	56.20	56.36	55.40	56.27	121,823	-55.62(-49.71%)
Feb 18, 2014	114.17	114.50	111.49	111.89	173,257	-0.43(-0.38%)
Feb 14, 2014		112.32	112.32	112.32	0	-0.92(-0.81%)
Feb 13, 2014	111.91	114.28	111.91	113.24	156,269	+1.75(+1.57%)
Feb 12, 2014	111.62	113.04	110.83	111.49	174,538	+0.29(+0.26%)
Feb 11, 2014	110.13	112.00	110.13	111.20	248,838	+0.94(+0.85%)
Feb 10, 2014	110.64	110.64	109.00	110.26	142,472	-0.02(-0.02%)
Feb 07, 2014	111.06	111.27	109.69	110.28	159,803	+1.01(+0.92%)
Feb 06, 2014	110.29	110.29	108.93	109.27	111,168	-0.55(-0.50%)
Feb 05, 2014	109.98	109.98	107.66	109.82	122,212	+0.58(+0.53%)
Feb 04, 2014	109.47	109.89	108.00	109.24	167,617	+0.51(+0.47%)
Feb 03, 2014	111.44	111.44	108.00	108.73	205,215	-1.63(-1.48%)
Jan 31, 2014	110.26	110.82	109.37	110.36	228,832	-0.16(-0.14%)
Jan 30, 2014	108.69	111.15	108.65	110.52	187,808	+2.20(+2.03%)
Jan 29, 2014	109.52	110.00	107.60	108.32	211,879	-1.40(-1.28%)
Jan 28, 2014	106.27	110.09	105.86	109.72	348,296	+3.45(+3.25%)
Jan 27, 2014	111.00	111.35	104.90	106.27	399,069	-4.73(-4.26%)
Jan 24, 2014	110.00	115.23	109.74	111.00	797,389	+10.81(+10.79%)
Jan 23, 2014	99.98	100.99	98.62	100.19	337,568	-0.39(-0.39%)
Jan 22, 2014	99.58	101.03	99.58	100.58	186,819	+0.71(+0.71%)
Jan 21, 2014	100.02	100.41	99.14	99.87	0	-0.12(-0.12%)
Jan 20, 2014	100.49	101.53	99.75	99.99	67,978	+0.85(+0.86%)
Jan 17, 2014	98.51	99.21	97.94	99.14	271,451	+0.77(+0.78%)
Jan 16, 2014	99.39	99.39	97.51	98.37	196,596	-0.86(-0.87%)
Jan 15, 2014	97.04	100.25	97.04	99.23	279,407	+2.19(+2.26%)
Jan 14, 2014	96.66	97.37	96.50	97.04	283,332	+0.54(+0.56%)
Jan 13, 2014	97.51	98.04	96.39	96.50	197,187	-0.90(-0.92%)
Jan 10, 2014	97.83	98.25	96.87	97.40	124,366	-0.43(-0.44%)
Jan 09, 2014	101.58	101.90	97.56	97.83	554,748	-3.77(-3.71%)
Jan 08, 2014	99.66	102.00	99.66	101.60	0	+2.12(+2.13%)
Jan 07, 2014	98.78	99.76	98.55	99.48	122,845	+1.02(+1.04%)
Jan 06, 2014	98.23	98.88	97.10	98.46	106,042	-0.24(-0.24%)
Jan 03, 2014	98.38	98.73	97.91	98.70	169,889	+0.95(+0.97%)
Jan 02, 2014	97.90	98.61	96.70	97.75	77,530	+0.04(+0.04%)
Dec 31, 2013		97.71	97.71	97.71	0	-0.75(-0.76%)
Dec 30, 2013	98.39	99.32	97.86	98.46	42,503	+0.73(+0.75%)
Dec 27, 2013	97.89	98.08	96.95	97.73	66,865	+0.03(+0.03%)
Dec 24, 2013		97.70	97.70	97.70	0	-0.06(-0.06%)
Dec 23, 2013	97.47	98.56	97.46	97.76	110,072	+0.53(+0.55%)
Dec 20, 2013	96.71	97.92	96.54	97.23	145,148	+0.68(+0.70%)
Dec 19, 2013	95.82	97.21	95.73	96.55	96,345	+0.90(+0.94%)
Dec 18, 2013	94.15	95.86	93.64	95.65	129,051	+1.14(+1.21%)
Dec 17, 2013	94.25	96.35	94.06	94.51	178,671	+0.45(+0.48%)
Dec 16, 2013	94.18	94.37	93.47	94.06	97,357	+0.76(+0.81%)
Dec 13, 2013	93.18	94.00	92.95	93.30	85,042	+0.12(+0.13%)
Dec 12, 2013	93.15	93.85	91.43	93.18	97,554	+0.01(+0.01%)
Dec 11, 2013	95.09	95.09	92.92	93.17	96,856	-1.73(-1.82%)
Dec 10, 2013	94.15	95.04	93.79	94.90	195,183	+0.60(+0.64%)
Dec 09, 2013	95.26	95.26	93.75	94.30	118,309	+0.03(+0.03%)
Dec 06, 2013	95.63	95.63	93.31	94.27	113,255	-0.43(-0.45%)
Dec 05, 2013	93.47	95.50	93.39	94.70	284,836	+1.82(+1.96%)
Dec 04, 2013	92.85	93.32	92.03	92.88	122,104	+0.21(+0.23%)
Dec 03, 2013	92.50	93.85	91.91	92.67	0	+0.10(+0.11%)
Dec 02, 2013	90.28	93.87	90.16	92.57	257,965	+2.53(+2.81%)
Nov 29, 2013	89.95	91.29	89.75	90.04	138,087	+0.07(+0.08%)
Nov 28, 2013	90.03	90.35	89.97	89.97	13,905	-0.06(-0.07%)
Nov 27, 2013	89.43	90.35	89.42	90.03	141,384	-0.23(-0.25%)
Nov 26, 2013	89.93	90.76	89.93	90.26	171,936	-0.30(-0.33%)
Nov 25, 2013	88.71	91.00	88.17	90.56	171,456	+2.29(+2.59%)
Nov 22, 2013	88.85	89.77	88.20	88.27	143,164	-0.62(-0.70%)
Nov 21, 2013	88.55	89.24	87.48	88.89	129,646	+0.71(+0.81%)
Nov 20, 2013	89.38	89.72	87.81	88.18	134,116	-1.20(-1.34%)
Nov 19, 2013	90.31	90.94	88.98	89.38	168,826	-0.93(-1.03%)
Nov 18, 2013	88.30	91.00	88.07	90.31	308,227	+2.31(+2.63%)
Nov 15, 2013	88.55	89.28	88.00	88.00	235,223	-0.85(-0.96%)
Nov 14, 2013	90.54	91.11	88.85	88.85	146,517	-1.70(-1.88%)
Nov 13, 2013	89.24	90.92	88.74	90.55	170,602	+1.08(+1.21%)
Nov 12, 2013	88.89	89.85	88.21	89.47	74,824	+0.51(+0.57%)
Nov 11, 2013	88.54	89.04	87.41	88.96	70,291	+1.30(+1.48%)
Nov 08, 2013	87.05	88.58	86.74	87.66	122,172	+0.60(+0.69%)
Nov 07, 2013	87.10	91.20	86.77	87.06	355,125	+0.15(+0.17%)
Nov 06, 2013	81.43	86.91	81.30	86.91	284,462	+1.59(+1.86%)
Nov 05, 2013	84.25	87.99	80.87	85.32	1,080,201	+7.77(+10.02%)
Nov 04, 2013	77.61	78.01	76.41	77.55	120,632	+0.86(+1.12%)
Nov 01, 2013	76.89	78.43	76.23	76.69	210,432	+0.07(+0.09%)
Oct 31, 2013	76.25	76.88	73.25	76.62	1,076,297	-2.63(-3.32%)
Oct 30, 2013	77.34	79.38	76.94	79.25	401,540	+2.31(+3.00%)
Oct 29, 2013	80.62	80.88	76.94	76.94	398,321	-3.68(-4.56%)
Oct 28, 2013	82.10	82.10	80.61	80.62	145,349	-0.76(-0.93%)
Oct 25, 2013	81.26	81.49	80.42	81.38	94,912	+0.43(+0.53%)
Oct 24, 2013	80.50	81.26	80.00	80.95	107,952	+0.72(+0.90%)
Oct 23, 2013	79.95	80.78	79.38	80.23	152,433	+0.33(+0.41%)
Oct 22, 2013	79.19	80.22	79.15	79.90	81,678	+0.73(+0.92%)
Oct 21, 2013	77.10	79.83	76.98	79.17	166,479	+1.96(+2.54%)
Oct 18, 2013	78.17	78.41	76.66	77.21	184,492	-0.99(-1.27%)
Oct 17, 2013	78.06	78.80	77.46	78.20	115,796	-0.57(-0.72%)
Oct 16, 2013	78.48	78.97	78.11	78.77	94,955	+0.68(+0.87%)
Oct 15, 2013	78.00	79.26	77.88	78.09	159,643	+0.09(+0.12%)
Oct 11, 2013		78.00	78.00	78.00	0	+0.62(+0.80%)
Oct 10, 2013	76.02	78.10	76.02	77.38	51,786	+1.21(+1.59%)
Oct 09, 2013	76.50	76.50	75.55	76.17	191,616	-0.12(-0.16%)
Oct 08, 2013	76.78	77.00	75.79	76.29	172,371	-0.55(-0.72%)
Oct 07, 2013	76.55	77.05	76.36	76.84	61,735	+0.19(+0.25%)
Oct 04, 2013	77.00	77.00	76.56	76.65	91,793	-0.35(-0.45%)
Oct 03, 2013	78.79	78.79	76.54	77.00	82,142	-1.27(-1.62%)
Oct 02, 2013	77.75	78.83	77.51	78.27	118,860	+0.38(+0.49%)