Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	77.37	78.08	76.70	76.97	115,186	-0.89(-1.14%)
Sep 27, 2013	76.73	78.18	76.58	77.86	124,030	+1.15(+1.50%)
Sep 26, 2013	76.46	77.20	76.31	76.71	235,101	+0.21(+0.27%)
Sep 25, 2013	77.16	77.16	76.12	76.50	223,758	-0.43(-0.56%)
Sep 24, 2013	76.39	77.62	75.69	76.93	122,399	+0.38(+0.50%)
Sep 23, 2013	75.31	76.77	74.95	76.55	170,048	+1.56(+2.08%)
Sep 20, 2013	74.81	75.94	74.81	74.99	119,083	-0.66(-0.87%)
Sep 19, 2013	74.78	75.73	73.99	75.65	126,695	+0.86(+1.15%)
Sep 18, 2013	75.11	75.61	74.65	74.79	105,442	-0.32(-0.43%)
Sep 17, 2013	74.98	75.31	74.87	75.11	61,046	+0.13(+0.17%)
Sep 16, 2013	74.37	75.50	73.64	74.98	199,643	+1.34(+1.82%)
Sep 13, 2013	74.65	74.82	73.64	73.64	101,579	-0.80(-1.07%)
Sep 12, 2013	74.35	74.80	74.21	74.44	108,738	-0.06(-0.08%)
Sep 11, 2013	73.90	74.78	73.70	74.50	110,519	+0.68(+0.92%)
Sep 10, 2013	74.29	74.29	73.47	73.82	148,779	-0.28(-0.38%)
Sep 09, 2013	74.49	75.00	73.89	74.10	88,379	+0.48(+0.65%)
Sep 06, 2013	74.14	74.14	73.16	73.62	113,360	-0.52(-0.70%)
Sep 05, 2013	73.62	74.50	73.28	74.14	144,070	+0.52(+0.71%)
Sep 04, 2013	73.02	73.92	72.51	73.62	359,537	+0.60(+0.82%)
Sep 03, 2013	74.00	74.00	72.86	73.02	162,669	+0.62(+0.86%)
Aug 30, 2013		72.40	72.40	72.40	0	-0.63(-0.86%)
Aug 29, 2013	72.31	73.51	72.31	73.03	42,552	+0.93(+1.29%)
Aug 28, 2013	72.50	72.76	71.77	72.10	69,279	-0.53(-0.73%)
Aug 27, 2013	73.17	73.33	71.96	72.63	111,434	-0.81(-1.10%)
Aug 26, 2013	73.63	73.97	73.26	73.44	85,098	+0.06(+0.08%)
Aug 23, 2013	72.83	74.00	72.80	73.38	107,518	+0.48(+0.66%)
Aug 22, 2013	71.68	73.27	71.68	72.90	149,596	+1.51(+2.12%)
Aug 21, 2013	71.40	72.00	70.87	71.39	120,212	+0.06(+0.08%)
Aug 20, 2013	70.60	71.36	70.22	71.33	77,882	+1.25(+1.78%)
Aug 19, 2013	70.56	70.98	69.93	70.08	107,929	-0.32(-0.45%)
Aug 16, 2013	69.96	71.04	69.96	70.40	150,469	+0.44(+0.63%)
Aug 15, 2013	71.57	71.57	69.68	69.96	135,664	-1.68(-2.35%)
Aug 14, 2013	70.89	71.66	70.77	71.64	138,484	+0.69(+0.97%)
Aug 13, 2013	70.12	71.37	69.97	70.95	137,831	+0.90(+1.28%)
Aug 12, 2013	69.01	70.66	68.61	70.05	133,666	+0.77(+1.11%)
Aug 09, 2013	70.26	70.71	69.09	69.28	115,467	-0.86(-1.23%)
Aug 08, 2013	69.79	70.20	68.95	70.14	183,517	+0.82(+1.18%)
Aug 07, 2013	68.57	69.58	68.15	69.32	127,243	+0.46(+0.67%)
Aug 06, 2013	67.47	68.90	67.42	68.86	146,864	+1.39(+2.06%)
Aug 02, 2013		67.47	67.47	67.47	0	-1.21(-1.76%)
Aug 01, 2013	70.00	71.22	67.75	68.68	373,025	-3.91(-5.39%)
Jul 31, 2013	70.47	73.58	70.35	72.59	225,397	+3.11(+4.48%)
Jul 30, 2013	73.31	73.40	69.22	69.48	236,782	-4.10(-5.57%)
Jul 29, 2013	73.37	74.07	73.22	73.58	109,067	+0.14(+0.19%)
Jul 26, 2013	73.92	74.28	72.92	73.44	77,788	-0.62(-0.84%)
Jul 25, 2013	73.57	74.42	73.56	74.06	172,640	+0.27(+0.37%)
Jul 24, 2013	73.29	74.03	72.89	73.79	138,872	+0.80(+1.10%)
Jul 23, 2013	72.22	73.36	72.07	72.99	368,179	+0.77(+1.07%)
Jul 22, 2013	72.10	72.42	71.82	72.22	236,340	+0.23(+0.32%)
Jul 19, 2013	71.33	72.19	71.08	71.99	254,911	+0.60(+0.84%)
Jul 18, 2013	71.96	72.89	71.05	71.39	191,904	-0.57(-0.79%)
Jul 17, 2013	72.09	72.66	71.75	71.96	233,233	-0.06(-0.08%)
Jul 16, 2013	73.10	73.10	71.95	72.02	98,822	-1.08(-1.48%)
Jul 15, 2013	73.63	73.63	72.98	73.10	57,675	-0.46(-0.63%)
Jul 12, 2013	74.04	74.04	73.34	73.56	69,772	-0.34(-0.46%)
Jul 11, 2013	74.49	74.49	73.25	73.90	80,101	+0.20(+0.27%)
Jul 10, 2013	73.25	73.77	72.87	73.70	93,024	+0.45(+0.61%)
Jul 09, 2013	73.66	73.66	72.58	73.25	116,571	+0.01(+0.01%)
Jul 08, 2013	73.82	74.04	72.44	73.24	118,593	-0.20(-0.27%)
Jul 05, 2013	73.98	74.01	72.52	73.44	97,936	-0.42(-0.57%)
Jul 04, 2013	74.00	74.25	73.25	73.86	33,710	+0.56(+0.76%)
Jul 03, 2013	72.68	73.33	72.38	73.30	194,938	+0.21(+0.29%)
Jul 02, 2013	73.49	73.71	72.30	73.09	199,419	+1.19(+1.66%)
Jun 28, 2013		71.90	71.90	71.90	0	-0.47(-0.65%)
Jun 27, 2013	71.53	73.38	71.53	72.37	98,330	+1.22(+1.71%)
Jun 26, 2013	71.09	71.62	70.96	71.15	96,901	+0.21(+0.30%)
Jun 25, 2013	70.05	71.02	70.05	70.94	193,513	+1.39(+2.00%)
Jun 24, 2013	70.76	71.33	68.77	69.55	150,803	-2.00(-2.80%)
Jun 21, 2013	72.16	72.47	70.56	71.55	304,734	-0.44(-0.61%)
Jun 20, 2013	73.11	73.72	71.80	71.99	386,392	-1.70(-2.31%)
Jun 19, 2013	73.28	73.98	72.89	73.69	268,685	+0.34(+0.46%)
Jun 18, 2013	72.84	73.61	72.34	73.35	205,371	+1.26(+1.75%)
Jun 17, 2013	72.29	73.06	71.93	72.09	198,370	-0.51(-0.70%)
Jun 14, 2013	74.35	74.35	72.25	72.60	139,172	-1.85(-2.48%)
Jun 13, 2013	72.99	74.83	72.15	74.45	191,640	+1.65(+2.27%)
Jun 12, 2013	73.65	74.02	72.50	72.80	122,893	-0.83(-1.13%)
Jun 11, 2013	74.51	74.66	73.53	73.63	161,145	-1.25(-1.67%)
Jun 10, 2013	74.98	75.19	73.91	74.88	280,794	+0.02(+0.03%)
Jun 07, 2013	73.62	74.95	73.56	74.86	160,227	+1.35(+1.84%)
Jun 06, 2013	72.61	73.78	72.49	73.51	207,540	+0.90(+1.24%)
Jun 05, 2013	72.75	73.37	72.49	72.61	292,132	-0.33(-0.45%)
Jun 04, 2013	71.37	73.18	71.37	72.94	206,737	+1.42(+1.99%)
Jun 03, 2013	70.55	71.68	70.46	71.52	252,141	+0.97(+1.37%)
May 31, 2013	70.37	70.89	70.34	70.55	172,804	-0.20(-0.28%)
May 30, 2013	70.34	70.94	70.34	70.75	90,486	+0.41(+0.58%)
May 29, 2013	70.27	70.52	69.93	70.34	120,022	-0.33(-0.47%)
May 28, 2013	71.79	72.38	70.41	70.67	179,724	-1.12(-1.56%)
May 27, 2013	69.80	72.38	69.80	71.79	1,990,577	+1.32(+1.87%)
May 24, 2013	69.63	70.82	69.63	70.47	129,782	+0.30(+0.43%)
May 23, 2013	69.94	71.62	69.62	70.17	737,212	-0.22(-0.31%)
May 22, 2013	72.49	72.49	69.92	70.39	261,686	-1.81(-2.51%)
May 21, 2013	72.25	73.29	71.72	72.20	1,849,614	+0.26(+0.36%)
May 17, 2013		71.94	71.94	71.94	0	+1.99(+2.84%)
May 16, 2013	70.13	71.85	69.88	69.95	187,741	-0.12(-0.17%)
May 15, 2013	70.62	70.94	69.94	70.07	97,837	+0.38(+0.55%)
May 13, 2013	69.46	69.97	68.81	69.69	154,746	-0.06(-0.09%)
May 10, 2013	69.30	70.43	69.28	69.75	463,961	+0.40(+0.58%)
May 09, 2013	69.14	69.45	68.78	69.35	347,463	+0.20(+0.29%)
May 08, 2013	68.69	69.19	68.03	69.15	503,311	+0.63(+0.92%)
May 07, 2013	66.62	68.68	66.62	68.52	178,423	+1.23(+1.83%)
May 06, 2013	67.01	67.85	67.00	67.29	213,397	+0.16(+0.24%)
May 03, 2013	66.99	67.57	66.86	67.13	198,896	+0.68(+1.02%)
May 02, 2013	66.34	67.00	66.33	66.45	104,831	+0.12(+0.18%)
May 01, 2013	66.00	66.63	65.50	66.33	127,970	+0.50(+0.76%)
Apr 30, 2013	64.71	67.12	64.69	65.83	430,142	+1.06(+1.64%)
Apr 29, 2013	64.87	65.47	64.60	64.77	259,509	+0.01(+0.02%)
Apr 26, 2013	64.51	65.41	64.71	64.76	496,735	-0.15(-0.23%)
Apr 25, 2013	60.19	65.15	60.19	64.91	972,500	+7.17(+12.42%)
Apr 24, 2013	57.43	58.43	57.31	57.74	124,169	+0.30(+0.52%)
Apr 23, 2013	56.83	57.65	56.77	57.44	88,529	+0.67(+1.18%)
Apr 22, 2013	56.32	56.81	56.04	56.77	98,803	+0.74(+1.32%)
Apr 19, 2013	56.01	56.20	55.01	56.03	111,829	+0.01(+0.02%)
Apr 18, 2013	57.74	57.74	55.87	56.02	149,116	-1.09(-1.91%)
Apr 17, 2013	57.39	57.45	56.55	57.11	95,136	-0.29(-0.51%)
Apr 16, 2013	56.78	57.59	56.65	57.40	71,842	+0.62(+1.09%)
Apr 15, 2013	56.65	57.21	56.41	56.78	75,442	-0.22(-0.39%)
Apr 12, 2013	56.80	57.15	56.34	57.00	98,151	-0.12(-0.21%)
Apr 11, 2013	57.37	57.50	56.95	57.12	47,563	-0.28(-0.49%)
Apr 10, 2013	56.52	57.61	56.52	57.40	71,066	+0.73(+1.29%)
Apr 09, 2013	57.17	57.17	56.31	56.67	177,996	-0.50(-0.87%)
Apr 08, 2013	57.85	58.34	56.65	57.17	100,014	-1.02(-1.75%)
Apr 05, 2013	58.23	58.76	57.50	58.19	98,611	-0.91(-1.54%)
Apr 04, 2013	57.93	59.26	57.87	59.10	167,208	+0.90(+1.55%)
Apr 03, 2013	58.41	58.72	57.62	58.20	187,537	-0.41(-0.70%)
Apr 02, 2013	59.12	59.12	58.36	58.61	150,708	-0.51(-0.86%)
Apr 01, 2013	59.51	60.19	58.84	59.12	61,895	-0.92(-1.53%)
Mar 28, 2013		60.04	60.04	60.04	0	+1.23(+2.09%)
Mar 27, 2013	58.37	59.03	58.28	58.81	125,368	+0.42(+0.72%)
Mar 26, 2013	59.10	59.10	58.20	58.39	74,000	-0.49(-0.83%)
Mar 25, 2013	59.77	59.86	58.39	58.88	68,733	-0.40(-0.67%)
Mar 22, 2013	60.16	60.31	58.86	59.28	184,923	-0.71(-1.18%)
Mar 21, 2013	60.36	60.36	59.50	59.99	156,108	-0.39(-0.65%)
Mar 20, 2013	59.85	60.45	59.85	60.38	105,397	+0.54(+0.90%)
Mar 19, 2013	59.31	60.14	59.31	59.84	117,559	+0.37(+0.62%)
Mar 18, 2013	59.41	59.58	59.00	59.47	224,767	-0.54(-0.90%)
Mar 15, 2013	59.96	60.04	59.53	60.01	131,879	+0.06(+0.10%)
Mar 14, 2013	60.37	60.37	59.70	59.95	275,190	-0.05(-0.08%)
Mar 13, 2013	59.93	60.14	59.76	60.00	150,031	+0.00(+0.00%)
Mar 12, 2013	59.75	60.22	59.58	60.00	142,279	+0.25(+0.42%)
Mar 11, 2013	59.40	59.87	59.14	59.75	72,457	+0.35(+0.59%)
Mar 08, 2013	59.50	60.40	59.25	59.40	178,696	+0.00(+0.00%)
Mar 07, 2013	59.37	59.44	59.14	59.40	131,926	+0.14(+0.24%)
Mar 06, 2013	58.85	59.57	58.09	59.26	165,727	+1.26(+2.17%)
Mar 05, 2013	56.99	58.20	56.99	58.00	103,904	+1.07(+1.88%)
Mar 04, 2013	56.03	57.09	56.03	56.93	141,149	+0.49(+0.87%)
Mar 01, 2013	56.78	56.84	56.20	56.44	597,839	-0.33(-0.58%)
Feb 28, 2013	56.21	57.03	56.13	56.77	171,856	+0.62(+1.10%)
Feb 27, 2013	55.48	56.32	55.48	56.15	103,055	+0.73(+1.32%)
Feb 26, 2013	55.90	56.04	55.10	55.42	118,930	-0.65(-1.16%)
Feb 25, 2013	55.94	56.62	55.94	56.07	145,594	-0.04(-0.07%)
Feb 22, 2013	56.37	57.20	55.64	56.11	104,638	-0.12(-0.21%)
Feb 21, 2013	56.86	57.01	55.90	56.23	140,427	-0.70(-1.23%)
Feb 20, 2013	58.02	58.13	56.85	56.93	160,035	-1.05(-1.81%)
Feb 19, 2013	58.19	58.27	57.74	57.98	132,316	+0.15(+0.26%)
Feb 15, 2013		57.83	57.83	57.83	0	+0.29(+0.50%)
Feb 14, 2013	58.74	58.74	57.51	57.54	91,115	-0.96(-1.64%)
Feb 13, 2013	58.92	59.00	57.85	58.50	146,511	-0.40(-0.68%)
Feb 12, 2013	59.02	59.24	58.66	58.90	77,556	+0.08(+0.14%)
Feb 11, 2013	58.12	59.42	58.12	58.82	98,875	+0.92(+1.59%)
Feb 08, 2013	56.75	57.95	56.75	57.90	66,607	+0.89(+1.56%)
Feb 07, 2013	57.37	57.37	56.50	57.01	135,199	-0.34(-0.59%)
Feb 06, 2013	57.98	57.98	57.34	57.35	301,304	-0.18(-0.31%)
Feb 04, 2013	57.85	58.27	57.28	57.53	61,109	-0.60(-1.03%)
Feb 01, 2013	58.86	58.86	58.04	58.13	859,424	-0.05(-0.09%)
Jan 31, 2013	58.60	59.04	57.20	58.18	219,750	-0.54(-0.92%)
Jan 30, 2013	59.49	59.49	58.62	58.72	120,595	-0.36(-0.61%)
Jan 29, 2013	59.86	60.10	58.84	59.08	107,017	-1.19(-1.97%)
Jan 28, 2013	59.98	60.51	59.70	60.27	184,836	+0.59(+0.99%)
Jan 25, 2013	59.49	59.99	57.87	59.68	213,526	-0.20(-0.33%)
Jan 24, 2013	58.13	60.40	58.13	59.88	171,445	+1.62(+2.78%)
Jan 23, 2013	56.87	58.80	56.87	58.26	79,352	+0.86(+1.50%)
Jan 22, 2013	58.03	58.20	56.82	57.40	172,760	-1.27(-2.16%)
Jan 21, 2013	59.55	59.55	57.53	58.67	50,387	-0.79(-1.33%)
Jan 18, 2013	57.80	59.74	57.80	59.46	282,702	+1.73(+3.00%)
Jan 17, 2013	56.77	58.21	56.73	57.73	48,628	+0.97(+1.71%)
Jan 16, 2013	57.22	57.22	56.60	56.76	217,591	-0.37(-0.65%)
Jan 15, 2013	57.23	57.96	56.57	57.13	103,533	-0.77(-1.33%)
Jan 14, 2013	58.28	58.56	57.90	57.90	82,481	-0.55(-0.94%)
Jan 11, 2013	58.42	58.45	57.80	58.45	62,108	+0.25(+0.43%)
Jan 10, 2013	57.30	58.63	57.30	58.20	85,485	+0.93(+1.62%)
Jan 09, 2013	56.85	57.27	56.52	57.27	66,971	+0.42(+0.74%)
Jan 08, 2013	56.93	56.94	56.59	56.85	35,578	-0.05(-0.09%)
Jan 07, 2013	57.25	57.25	56.21	56.90	98,372	-0.35(-0.61%)
Jan 04, 2013	56.55	57.48	56.50	57.25	98,234	+0.55(+0.97%)
Jan 03, 2013	56.65	56.97	56.36	56.70	81,644	-0.06(-0.11%)
Jan 02, 2013	56.48	56.87	55.51	56.76	55,268	+1.25(+2.25%)
Dec 31, 2012		55.51	55.51	55.51	0	+0.20(+0.36%)
Dec 28, 2012	55.29	55.62	55.13	55.31	37,088	-0.23(-0.41%)
Dec 27, 2012	55.96	55.96	54.89	55.54	59,623	-0.72(-1.28%)
Dec 24, 2012		56.26	56.26	56.26	0	+0.01(+0.02%)
Dec 21, 2012	55.21	56.48	55.01	56.25	74,404	+0.17(+0.30%)
Dec 20, 2012	55.92	56.36	55.69	56.08	51,075	+0.26(+0.47%)
Dec 19, 2012	55.93	56.89	55.68	55.82	179,971	-0.25(-0.45%)
Dec 18, 2012	54.87	56.52	54.87	56.07	178,008	+1.21(+2.21%)
Dec 17, 2012	55.00	55.33	54.52	54.86	199,257	-0.12(-0.22%)
Dec 14, 2012	55.08	55.31	54.61	54.98	124,011	-0.30(-0.54%)
Dec 13, 2012	55.55	55.97	55.10	55.28	112,862	-0.39(-0.70%)
Dec 12, 2012	55.21	56.10	55.20	55.67	115,623	+0.60(+1.09%)
Dec 11, 2012	54.84	55.27	54.84	55.07	165,522	+0.18(+0.33%)
Dec 10, 2012	54.57	55.22	54.30	54.89	116,199	+0.16(+0.29%)
Dec 07, 2012	55.57	55.57	54.63	54.73	112,234	-0.59(-1.07%)
Dec 06, 2012	55.51	55.51	54.81	55.32	107,164	+0.51(+0.93%)
Dec 05, 2012	55.99	55.99	54.42	54.81	148,755	-0.93(-1.67%)
Dec 04, 2012	56.41	56.41	55.29	55.74	69,328	-1.33(-2.33%)
Nov 30, 2012	57.20	57.20	56.45	57.07	229,269	-0.17(-0.30%)
Nov 29, 2012	56.33	58.31	56.33	57.24	160,552	+1.21(+2.16%)
Nov 28, 2012	54.66	56.27	54.66	56.03	92,504	-0.27(-0.48%)
Nov 27, 2012	55.56	57.52	55.07	56.30	153,210	+1.84(+3.38%)
Nov 26, 2012	54.86	55.62	54.44	54.46	98,058	-0.34(-0.62%)
Nov 24, 2012	54.92	55.49	54.32	54.80	33,545	+0.00(+0.00%)
Nov 23, 2012	54.92	55.49	54.32	54.80	33,545	-0.40(-0.72%)
Nov 22, 2012	54.08	55.30	54.08	55.20	17,188	+0.33(+0.60%)
Nov 21, 2012	54.19	55.48	54.16	54.87	50,403	+0.34(+0.62%)
Nov 20, 2012	55.17	55.20	54.40	54.53	44,187	-0.64(-1.16%)
Nov 19, 2012	53.51	55.70	53.31	55.17	111,087	+1.82(+3.41%)
Nov 16, 2012	53.47	53.47	52.66	53.35	99,353	+0.05(+0.09%)
Nov 15, 2012	51.38	53.36	51.38	53.30	181,063	+1.37(+2.64%)
Nov 14, 2012	52.21	52.21	51.68	51.93	121,709	-0.36(-0.69%)
Nov 13, 2012	52.31	52.42	51.86	52.29	59,376	-0.20(-0.38%)
Nov 12, 2012	52.31	52.61	52.24	52.49	38,043	+0.22(+0.42%)
Nov 09, 2012	53.20	53.35	52.23	52.27	106,412	-1.08(-2.02%)
Nov 08, 2012	53.26	53.40	52.87	53.35	149,173	+0.10(+0.19%)
Nov 07, 2012	53.13	53.66	52.87	53.25	162,894	-0.35(-0.65%)
Nov 06, 2012	53.20	53.67	52.89	53.60	94,709	+0.55(+1.04%)
Nov 05, 2012	52.71	53.17	52.24	53.05	116,590	+0.31(+0.59%)
Nov 02, 2012	52.50	52.88	51.68	52.74	403,350	+0.27(+0.51%)
Nov 01, 2012	51.87	52.60	51.75	52.47	464,382	-1.21(-2.25%)
Oct 31, 2012	52.77	53.86	52.49	53.68	97,191	+0.38(+0.71%)
Oct 30, 2012	52.00	53.63	52.00	53.30	102,473	+1.05(+2.01%)
Oct 29, 2012	52.80	52.90	52.01	52.25	24,035	-0.48(-0.91%)
Oct 26, 2012	52.39	52.73	51.90	52.73	157,199	+0.61(+1.17%)
Oct 25, 2012	52.27	52.83	51.94	52.12	170,653	+0.12(+0.23%)
Oct 24, 2012	50.51	52.12	50.50	52.00	206,208	+1.72(+3.42%)
Oct 23, 2012	50.74	50.74	50.12	50.28	328,106	-0.62(-1.22%)
Oct 19, 2012	52.33	52.33	50.58	50.90	114,050	-1.31(-2.51%)
Oct 18, 2012	52.54	52.73	52.03	52.21	160,847	-0.41(-0.78%)
Oct 17, 2012	52.69	52.69	52.20	52.62	122,167	-0.41(-0.77%)
Oct 16, 2012	53.01	53.28	52.52	53.03	83,958	+0.03(+0.06%)
Oct 15, 2012	53.12	53.41	52.65	53.00	59,673	-0.12(-0.23%)
Oct 12, 2012	52.30	53.18	52.30	53.12	46,629	+0.71(+1.35%)
Oct 11, 2012	53.09	53.15	52.37	52.41	90,902	-0.37(-0.70%)
Oct 10, 2012	53.07	53.21	52.77	52.78	77,989	-0.30(-0.57%)
Oct 09, 2012	52.58	53.13	52.57	53.08	111,121	+0.35(+0.66%)
Oct 05, 2012		52.73	52.73	52.73	0	-0.32(-0.60%)
Oct 04, 2012	54.38	54.38	52.78	53.05	282,554	-1.33(-2.45%)
Oct 03, 2012	54.32	54.99	54.01	54.38	58,383	+0.09(+0.17%)
Oct 02, 2012	53.84	54.59	53.62	54.29	75,745	+0.61(+1.14%)