Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	59.47	60.40	59.06	59.76	340,093	+0.51(+0.86%)
Sep 29, 2015	58.98	59.33	58.89	59.25	191,641	+0.26(+0.44%)
Sep 28, 2015	59.35	59.75	58.94	58.99	178,080	-0.44(-0.74%)
Sep 25, 2015	60.10	60.10	59.26	59.43	139,856	-0.30(-0.50%)
Sep 24, 2015	60.08	60.08	59.18	59.73	208,068	-0.52(-0.86%)
Sep 23, 2015	59.43	60.28	59.10	60.25	266,284	+0.23(+0.38%)
Sep 22, 2015	60.75	60.88	59.82	60.02	169,435	-1.53(-2.49%)
Sep 21, 2015	61.27	62.15	60.80	61.55	253,942	+0.51(+0.84%)
Sep 18, 2015	60.42	61.45	60.42	61.04	261,640	-0.44(-0.72%)
Sep 17, 2015	61.46	61.78	60.84	61.48	225,800	-0.19(-0.31%)
Sep 16, 2015	61.35	62.20	61.09	61.67	646,517	+0.34(+0.55%)
Sep 15, 2015	60.16	61.73	59.73	61.33	424,180	+1.60(+2.68%)
Sep 14, 2015	59.76	59.98	59.49	59.73	184,382	-0.11(-0.18%)
Sep 11, 2015	59.59	59.98	59.50	59.84	124,995	+0.28(+0.47%)
Sep 10, 2015	59.02	60.26	59.02	59.56	231,878	+0.01(+0.02%)
Sep 09, 2015	60.66	60.94	59.48	59.55	140,996	-0.90(-1.49%)
Sep 08, 2015	60.33	61.27	59.95	60.45	233,776	+0.42(+0.70%)
Sep 04, 2015		60.03	60.03	60.03	0	-0.06(-0.10%)
Sep 03, 2015	60.60	60.61	59.69	60.09	166,368	+0.02(+0.03%)
Sep 02, 2015	60.67	60.67	59.73	60.07	140,376	+0.24(+0.40%)
Sep 01, 2015	58.45	59.83	58.45	59.83	430,773	+0.16(+0.27%)
Aug 31, 2015	59.30	60.21	59.10	59.67	513,515	+0.11(+0.18%)
Aug 28, 2015	59.66	60.26	59.28	59.56	280,042	-0.26(-0.43%)
Aug 27, 2015	59.94	60.00	58.49	59.82	334,926	+0.51(+0.86%)
Aug 26, 2015	57.80	59.70	57.79	59.31	316,907	+1.56(+2.70%)
Aug 25, 2015	58.71	59.00	57.25	57.75	317,524	+1.38(+2.45%)
Aug 24, 2015	54.02	58.27	54.00	56.37	392,616	-1.49(-2.58%)
Aug 21, 2015	57.14	59.02	57.14	57.86	187,735	-0.54(-0.92%)
Aug 20, 2015	60.08	60.08	58.38	58.40	250,825	-1.39(-2.32%)
Aug 19, 2015	59.83	60.01	59.22	59.79	164,673	-0.23(-0.38%)
Aug 18, 2015	60.00	60.34	59.74	60.02	214,886	+0.02(+0.03%)
Aug 17, 2015	59.85	60.60	59.79	60.00	136,511	-0.04(-0.07%)
Aug 14, 2015	60.19	60.20	59.57	60.04	216,167	-0.02(-0.03%)
Aug 13, 2015	59.38	60.56	59.27	60.06	175,209	+0.76(+1.28%)
Aug 12, 2015	58.95	59.59	58.80	59.30	180,350	-0.71(-1.18%)
Aug 11, 2015	60.27	60.27	59.47	60.01	236,139	-0.28(-0.46%)
Aug 10, 2015	60.50	60.85	60.00	60.29	235,434	-0.07(-0.12%)
Aug 07, 2015	60.34	60.58	59.99	60.36	168,944	+0.38(+0.63%)
Aug 06, 2015	60.91	60.91	59.54	59.98	335,576	-0.47(-0.78%)
Aug 05, 2015	61.08	61.29	60.00	60.45	366,487	-0.23(-0.38%)
Aug 04, 2015	59.80	60.68	59.03	60.68	464,565	+1.32(+2.22%)
Jul 31, 2015		59.36	59.36	59.36	0	-0.23(-0.39%)
Jul 30, 2015	57.01	60.06	56.76	59.59	1,374,245	+10.86(+22.29%)
Jul 29, 2015	47.95	48.74	47.85	48.73	236,962	+0.73(+1.52%)
Jul 28, 2015	48.26	48.30	47.68	48.00	216,274	-0.11(-0.23%)
Jul 27, 2015	48.80	48.80	48.06	48.11	218,285	-0.73(-1.49%)
Jul 24, 2015	49.47	49.57	48.72	48.84	257,607	-0.73(-1.47%)
Jul 23, 2015	49.66	49.99	49.46	49.57	178,892	-0.08(-0.16%)
Jul 22, 2015	49.14	49.77	49.14	49.65	106,154	+0.43(+0.87%)
Jul 21, 2015	49.75	50.07	49.20	49.22	128,785	-0.65(-1.30%)
Jul 20, 2015	50.07	50.10	49.84	49.87	91,047	-0.21(-0.42%)
Jul 17, 2015	50.48	50.50	50.05	50.08	150,670	-0.37(-0.73%)
Jul 16, 2015		50.56		50.45	265,821	+0.57(+1.14%)
Jul 15, 2015	50.00	50.21	49.88	49.88	266,183	-0.01(-0.02%)
Jul 14, 2015	49.95	50.03	49.74	49.89	289,510	+0.00(+0.00%)
Jul 13, 2015	49.61	50.59	49.61	49.89	136,549	+0.28(+0.56%)
Jul 10, 2015	50.01	50.16	49.27	49.61	299,777	-0.12(-0.24%)
Jul 09, 2015	50.10	50.19	49.52	49.73	219,324	-0.10(-0.20%)
Jul 08, 2015	50.17	50.61	49.80	49.83	229,238	-0.66(-1.31%)
Jul 07, 2015	50.06	50.68	49.00	50.49	218,473	+0.42(+0.84%)
Jul 06, 2015	49.57	50.72	49.57	50.07	263,312	-0.49(-0.97%)
Jul 03, 2015	51.05	51.05	50.41	50.56	57,444	-0.38(-0.75%)
Jul 02, 2015	50.75	51.54	50.15	50.94	184,755	+0.21(+0.41%)
Jun 30, 2015		50.73	50.73	50.73	0	+0.98(+1.97%)
Jun 29, 2015	50.00	50.20	49.46	49.75	164,105	-0.49(-0.98%)
Jun 26, 2015	50.88	50.88	50.07	50.24	122,117	-0.44(-0.87%)
Jun 25, 2015	51.21	51.70	50.59	50.68	217,251	-0.80(-1.55%)
Jun 24, 2015	51.27	51.76	51.05	51.48	311,134	-0.05(-0.10%)
Jun 23, 2015	51.82	51.95	51.48	51.53	109,045	-0.06(-0.12%)
Jun 22, 2015	51.31	51.86	51.25	51.59	159,523	+0.20(+0.39%)
Jun 19, 2015	52.25	52.29	51.31	51.39	425,353	-0.75(-1.44%)
Jun 18, 2015	52.09	52.22	51.68	52.14	298,201	+0.04(+0.08%)
Jun 17, 2015	52.45	52.77	51.92	52.10	338,156	-0.52(-0.99%)
Jun 16, 2015	52.51	52.73	52.24	52.62	153,231	-0.02(-0.04%)
Jun 15, 2015	52.49	52.77	51.80	52.64	238,505	+0.07(+0.13%)
Jun 12, 2015	52.22	52.61	52.12	52.57	179,155	+0.17(+0.32%)
Jun 11, 2015	52.44	52.61	52.17	52.40	264,110	+0.11(+0.21%)
Jun 10, 2015	52.32	52.40	51.95	52.29	164,919	-0.06(-0.11%)
Jun 09, 2015	52.90	52.90	52.25	52.35	173,009	-0.38(-0.72%)
Jun 08, 2015	52.65	52.79	52.40	52.73	208,247	-0.03(-0.06%)
Jun 05, 2015	52.45	53.03	52.28	52.76	156,574	+0.06(+0.11%)
Jun 04, 2015	52.52	53.03	52.35	52.70	392,830	-0.14(-0.26%)
Jun 03, 2015	52.39	53.12	52.39	52.84	246,312	+0.35(+0.67%)
Jun 02, 2015	52.63	53.01	52.43	52.49	223,070	-0.41(-0.78%)
Jun 01, 2015	53.06	53.13	52.59	52.90	191,522	-0.07(-0.13%)
May 29, 2015	52.91	53.23	52.56	52.97	535,645	+0.12(+0.23%)
May 28, 2015	52.71	53.45	52.63	52.85	265,101	-0.03(-0.06%)
May 27, 2015	53.08	53.31	52.66	52.88	333,657	-0.27(-0.51%)
May 26, 2015	52.51	53.25	52.51	53.15	289,319	+0.73(+1.39%)
May 25, 2015	52.89	53.08	52.12	52.42	125,890	-0.48(-0.91%)
May 22, 2015	52.09	53.13	51.81	52.90	510,578	+1.10(+2.12%)
May 21, 2015	54.97	54.97	50.91	51.80	1,841,753	-7.97(-13.33%)
May 20, 2015	59.11	60.20	58.90	59.77	334,955	+0.85(+1.44%)
May 19, 2015	58.99	59.91	58.70	58.92	339,672	+0.24(+0.41%)
May 15, 2015		58.68	58.68	58.68	0	+0.92(+1.59%)
May 14, 2015	57.49	57.97	57.34	57.76	284,367	+0.27(+0.47%)
May 13, 2015	57.76	58.38	57.33	57.49	328,254	-0.52(-0.90%)
May 12, 2015	58.55	58.87	57.91	58.01	430,727	-0.74(-1.26%)
May 11, 2015	59.31	59.72	58.67	58.75	441,240	-0.76(-1.28%)
May 08, 2015	60.13	60.27	59.39	59.51	287,009	-0.29(-0.48%)
May 07, 2015	59.96	60.09	59.59	59.80	518,588	-0.11(-0.18%)
May 06, 2015	60.35	60.35	59.56	59.91	655,925	-0.44(-0.73%)
May 05, 2015	60.82	61.20	59.93	60.35	394,788	-0.85(-1.39%)
May 04, 2015	61.19	61.40	60.75	61.20	332,426	-0.03(-0.05%)
May 01, 2015	60.96	61.44	60.85	61.23	349,441	+0.27(+0.44%)
Apr 30, 2015	62.62	62.62	60.90	60.96	840,969	-1.50(-2.40%)
Apr 29, 2015	60.72	63.27	60.15	62.46	2,046,691	-4.19(-6.29%)
Apr 28, 2015	67.51	67.71	66.41	66.65	312,756	-1.12(-1.65%)
Apr 27, 2015	68.01	68.13	67.44	67.77	341,538	-0.22(-0.32%)
Apr 24, 2015	69.72	69.84	67.94	67.99	233,238	-1.71(-2.45%)
Apr 23, 2015	69.59	69.80	68.89	69.70	326,022	-0.25(-0.36%)
Apr 22, 2015	70.80	70.80	69.81	69.95	131,177	-0.69(-0.98%)
Apr 21, 2015	69.80	70.79	69.78	70.64	131,381	+1.18(+1.70%)
Apr 20, 2015	69.85	70.54	69.38	69.46	101,076	-0.54(-0.77%)
Apr 17, 2015	70.55	70.55	69.65	70.00	123,159	-1.12(-1.57%)
Apr 16, 2015	71.03	71.31	70.67	71.12	226,244	-0.23(-0.32%)
Apr 15, 2015	70.75	71.66	70.62	71.35	300,242	+0.75(+1.06%)
Apr 14, 2015	71.55	71.55	70.13	70.60	215,848	-0.68(-0.95%)
Apr 13, 2015	70.59	71.59	70.54	71.28	442,373	+0.74(+1.05%)
Apr 10, 2015	70.15	70.67	69.96	70.54	221,734	+0.57(+0.81%)
Apr 09, 2015	69.28	70.27	69.13	69.97	168,597	+0.50(+0.72%)
Apr 08, 2015	69.10	69.48	68.32	69.47	245,701	+0.11(+0.16%)
Apr 07, 2015	67.85	70.30	67.69	69.36	310,143	+2.31(+3.45%)
Apr 06, 2015	67.22	67.36	66.59	67.05	134,427	-0.22(-0.33%)
Apr 02, 2015		67.27	67.27	67.27	0	-0.86(-1.26%)
Apr 01, 2015	67.00	68.21	66.59	68.13	240,216	+1.27(+1.90%)
Mar 31, 2015	66.99	67.27	66.68	66.86	433,031	-0.26(-0.39%)
Mar 30, 2015	67.56	67.62	66.85	67.12	368,939	+0.22(+0.33%)
Mar 27, 2015	67.32	67.45	66.83	66.90	221,422	-0.16(-0.24%)
Mar 26, 2015	67.48	67.56	66.67	67.06	393,333	-0.69(-1.02%)
Mar 25, 2015	69.91	70.06	67.67	67.75	348,899	-2.16(-3.09%)
Mar 24, 2015	70.38	71.03	69.55	69.91	271,457	-0.70(-0.99%)
Mar 23, 2015	71.92	71.92	70.31	70.61	173,778	-0.62(-0.87%)
Mar 20, 2015	71.44	71.45	70.57	71.23	218,982	+0.03(+0.04%)
Mar 19, 2015	71.28	71.91	71.01	71.20	167,486	+0.31(+0.44%)
Mar 18, 2015	71.09	71.51	70.62	70.89	177,579	-0.23(-0.32%)
Mar 17, 2015	69.73	71.19	69.73	71.12	202,624	+0.71(+1.01%)
Mar 16, 2015	70.00	70.70	69.90	70.41	240,025	+0.53(+0.76%)
Mar 13, 2015	70.00	70.47	69.36	69.88	216,136	-0.38(-0.54%)
Mar 12, 2015	68.59	70.63	68.51	70.26	368,390	+1.80(+2.63%)
Mar 11, 2015	68.93	69.45	68.23	68.46	297,661	-0.55(-0.80%)
Mar 10, 2015	72.00	72.08	68.91	69.01	314,286	-3.41(-4.71%)
Mar 09, 2015	71.73	72.59	71.35	72.42	243,996	+0.86(+1.20%)
Mar 06, 2015	71.79	72.18	71.00	71.56	263,267	-0.47(-0.65%)
Mar 05, 2015	72.07	72.61	71.88	72.03	169,570	+0.14(+0.19%)
Mar 04, 2015		72.52	72.52	71.89	159,521	-0.63(-0.87%)
Mar 03, 2015	73.61	73.61	72.03	72.52	178,726	-0.87(-1.19%)
Mar 02, 2015	73.19	73.76	72.57	73.39	377,642	+0.57(+0.78%)
Feb 27, 2015	74.14	74.14	72.60	72.82	310,774	-1.34(-1.81%)
Feb 26, 2015		74.54		74.16	228,605	+1.19(+1.63%)
Feb 25, 2015	72.63	73.67	72.40	72.97	346,276	+0.33(+0.45%)
Feb 24, 2015	74.00	74.35	72.12	72.64	455,059	-2.07(-2.77%)
Feb 23, 2015	74.76	75.05	73.91	74.71	220,825	-0.09(-0.12%)
Feb 20, 2015	74.13	74.91	74.13	74.80	175,880	+0.25(+0.34%)
Feb 19, 2015	74.04	74.60	74.04	74.55	134,160	+0.30(+0.40%)
Feb 18, 2015	74.86	75.23	73.92	74.25	282,645	-0.75(-1.00%)
Feb 17, 2015	75.94	76.53	74.83	75.00	262,414	-1.24(-1.63%)
Feb 13, 2015		76.24	76.24	76.24	0	+1.06(+1.41%)
Feb 12, 2015	76.00	76.54	74.50	75.18	204,997	-0.31(-0.41%)
Feb 11, 2015	74.50	75.49	74.34	75.49	277,964	+1.34(+1.81%)
Feb 10, 2015	72.99	74.56	72.99	74.15	177,099	+1.19(+1.63%)
Feb 09, 2015	72.57	73.57	72.14	72.96	214,856	+0.46(+0.63%)
Feb 06, 2015	73.48	74.39	72.09	72.50	205,935	-0.69(-0.94%)
Feb 05, 2015	71.13	73.33	70.93	73.19	297,247	+2.10(+2.95%)
Feb 04, 2015	70.86	71.18	70.22	71.09	207,989	+0.35(+0.49%)
Feb 03, 2015	68.35	71.51	68.35	70.74	462,580	+0.54(+0.77%)
Feb 02, 2015	72.03	72.64	69.63	70.20	421,607	-1.86(-2.58%)
Jan 30, 2015	70.39	72.27	70.22	72.06	505,616	+1.65(+2.34%)
Jan 29, 2015	67.65	71.53	67.65	70.41	680,865	+2.62(+3.86%)
Jan 28, 2015	70.97	70.97	66.31	67.79	1,195,855	-6.13(-8.29%)
Jan 27, 2015	73.23	74.26	71.75	73.92	315,876	+0.69(+0.94%)
Jan 26, 2015	72.51	73.71	72.24	73.23	232,848	+0.58(+0.80%)
Jan 23, 2015	72.46	73.88	72.46	72.65	279,655	+0.43(+0.60%)
Jan 22, 2015	72.15	72.50	71.45	72.22	196,433	+0.36(+0.50%)
Jan 21, 2015	71.82	72.28	70.47	71.86	301,597	+0.71(+1.00%)
Jan 20, 2015	71.82	71.82	70.10	71.15	274,910	-0.16(-0.22%)
Jan 19, 2015	69.98	71.82	69.61	71.31	116,559	+1.53(+2.19%)
Jan 16, 2015	68.56	69.95	68.56	69.78	269,668	+1.28(+1.87%)
Jan 15, 2015		69.34		68.50	350,800	+0.98(+1.45%)
Jan 14, 2015	68.25	68.25	67.03	67.52	272,457	-0.98(-1.43%)
Jan 13, 2015	67.55	69.09	67.31	68.50	204,664	+1.42(+2.12%)
Jan 12, 2015	67.75	67.92	66.15	67.08	168,880	-0.53(-0.78%)
Jan 09, 2015	67.79	67.86	67.10	67.61	120,303	+0.07(+0.10%)
Jan 08, 2015	66.79	68.72	66.79	67.54	158,819	+1.13(+1.70%)
Jan 07, 2015	65.94	66.52	64.50	66.41	299,620	+0.98(+1.50%)
Jan 06, 2015	66.51	67.10	65.19	65.43	299,149	-1.47(-2.20%)
Jan 05, 2015	68.30	68.30	66.83	66.90	244,987	-1.30(-1.91%)
Jan 02, 2015	67.79	68.87	67.64	68.20	144,217	+0.59(+0.87%)
Dec 31, 2014		67.61	67.61	67.61	0	-0.89(-1.30%)
Dec 30, 2014	68.05	68.72	67.77	68.50	166,217	+0.45(+0.66%)
Dec 29, 2014	68.42	68.82	67.71	68.05	156,817	-0.30(-0.44%)
Dec 24, 2014		68.35	68.35	68.35	0	-0.63(-0.91%)
Dec 23, 2014	67.49	69.00	67.49	68.98	174,162	+1.45(+2.15%)
Dec 22, 2014	67.31	68.55	67.26	67.53	246,525	+0.36(+0.54%)
Dec 19, 2014	66.97	68.62	66.38	67.17	631,927	+1.08(+1.63%)
Dec 18, 2014	66.83	67.35	65.76	66.09	536,733	+0.29(+0.44%)
Dec 17, 2014	65.29	66.04	65.00	65.80	482,803	+0.63(+0.97%)
Dec 16, 2014				65.17	496,837	-0.79(-1.20%)
Dec 15, 2014	65.30	66.44	65.26	65.96	184,548	+0.96(+1.48%)
Dec 12, 2014	65.78	65.83	64.73	65.00	220,747	-0.83(-1.26%)
Dec 11, 2014	65.26	66.85	65.26	65.83	180,791	+0.83(+1.28%)
Dec 10, 2014	67.42	67.71	64.65	65.00	290,197	-2.58(-3.82%)
Dec 09, 2014	66.69	67.67	66.50	67.58	232,663	+0.14(+0.21%)
Dec 08, 2014	67.82	68.61	66.69	67.44	215,923	-0.56(-0.82%)
Dec 05, 2014	66.24	68.45	66.24	68.00	323,078	+1.91(+2.89%)
Dec 04, 2014	67.22	67.42	65.96	66.09	113,099	-1.28(-1.90%)
Dec 03, 2014	66.11	67.55	65.71	67.37	229,103	+1.37(+2.08%)
Dec 02, 2014	67.06	67.25	65.68	66.00	361,051	-1.06(-1.58%)
Dec 01, 2014	67.91	67.91	66.62	67.06	443,106	-0.64(-0.95%)
Nov 28, 2014	67.28	68.48	66.92	67.70	181,759	+0.56(+0.83%)
Nov 27, 2014	66.61	67.52	66.22	67.14	67,719	+1.16(+1.76%)
Nov 26, 2014	65.30	66.12	64.97	65.98	114,967	+0.80(+1.23%)
Nov 25, 2014	64.63	65.18	64.45	65.18	292,873	+0.65(+1.01%)
Nov 24, 2014	64.70	64.96	63.96	64.53	225,469	-0.05(-0.08%)
Nov 21, 2014	65.50	65.75	64.37	64.58	244,592	-0.76(-1.16%)
Nov 20, 2014	65.90	66.04	65.12	65.34	148,302	-0.72(-1.09%)
Nov 19, 2014	67.55	67.73	65.87	66.06	275,142	-1.49(-2.21%)
Nov 18, 2014	67.65	68.30	67.15	67.55	224,472	+0.19(+0.28%)
Nov 17, 2014	67.04	67.58	66.60	67.36	205,692	+0.51(+0.76%)
Nov 14, 2014	66.47	67.13	65.93	66.85	199,973	+0.56(+0.84%)
Nov 13, 2014	65.88	67.62	65.88	66.29	211,136	+0.31(+0.47%)
Nov 12, 2014	66.45	66.45	65.20	65.98	321,767	-0.67(-1.01%)
Nov 11, 2014	66.96	66.99	66.13	66.65	169,873	-0.27(-0.40%)
Nov 10, 2014	65.91	66.92	65.63	66.92	183,361	+1.20(+1.83%)
Nov 07, 2014	65.98	66.72	65.49	65.72	257,710	-0.22(-0.33%)
Nov 06, 2014	65.15	65.94	64.83	65.94	162,407	+0.72(+1.10%)
Nov 05, 2014	64.57	65.87	64.39	65.22	307,886	+0.90(+1.40%)
Nov 04, 2014	63.40	64.39	62.71	64.32	207,105	+1.02(+1.61%)
Nov 03, 2014	62.48	63.98	62.28	63.30	239,476	+1.05(+1.69%)
Oct 31, 2014	61.47	62.35	61.47	62.25	362,419	+1.54(+2.54%)
Oct 30, 2014	60.44	61.32	60.20	60.71	158,675	+0.21(+0.35%)
Oct 29, 2014	60.54	60.64	59.90	60.50	238,945	-0.18(-0.30%)
Oct 28, 2014	59.81	60.79	59.71	60.68	143,822	+0.86(+1.44%)
Oct 27, 2014	59.93	60.10	59.13	59.82	178,101	+0.13(+0.22%)
Oct 24, 2014	57.76	59.86	57.42	59.69	335,312	+2.23(+3.88%)
Oct 23, 2014	60.50	60.50	57.29	57.46	1,014,912	-3.50(-5.74%)
Oct 22, 2014	62.36	62.65	60.85	60.96	297,426	-1.18(-1.90%)
Oct 21, 2014	62.19	62.83	61.18	62.14	295,642	+0.45(+0.73%)
Oct 20, 2014	60.75	62.07	60.10	61.69	324,828	+0.78(+1.28%)
Oct 17, 2014	60.79	61.39	59.91	60.91	414,714	+1.36(+2.28%)
Oct 16, 2014	58.62	59.74	58.62	59.55	420,058	-0.28(-0.47%)
Oct 15, 2014	59.23	60.41	58.58	59.83	374,903	-0.25(-0.42%)
Oct 14, 2014	59.21	60.25	59.16	60.08	272,149	-0.62(-1.02%)
Oct 10, 2014		60.70	60.70	60.70	0	-2.20(-3.50%)
Oct 09, 2014	63.12	63.69	62.78	62.90	342,398	-0.22(-0.35%)
Oct 08, 2014	61.86	63.23	61.52	63.12	259,159	+0.97(+1.56%)
Oct 07, 2014	62.34	62.80	61.94	62.15	162,301	-0.12(-0.19%)
Oct 06, 2014	62.44	62.89	62.09	62.27	196,789	-0.07(-0.11%)
Oct 03, 2014	61.18	62.92	61.18	62.34	363,175	+1.15(+1.88%)
Oct 02, 2014	61.85	61.85	59.67	61.19	285,749	-0.15(-0.24%)